{"ticker":"BBUC","session":"20261027","series":{"d":{"lastKey":null,"t":["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","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27"],"o":[23.87,23.38,23.44,23.52,24.05,24.21,24.4,25.5,26.45,26.47,27.95,26.86,27.24,26.54,26.68,26.83,26.47,25.82,25.43,26.14,27.02,27.07,27.35,28.14,27.61,27.47,27.37,27.07,27.11,26.6,27.28,27.42,27.12,25.87,25.85,25.52,25.08,23.87,23.16,23.76,23.57,23.72,24.08,23.31,23.38,24.54,24.69,25.43,23.81,24.09,23.71,23.44,23.88,24.11,24,23.92,23.58,23.21,23.09,23.09,23.09,23.98,23.74,23.76,23.69,23.54,23.02,23.91,24.62,24.31,24.31,24.44,24.94,25.47,26.28,26.63,26.42,26.59,26.86,26.83,26.94,27.12,27.19,27.26,27.48,26.85,27.31,27.71,27.02,26.71,26.08,25.51,25.12,25.13,25.13,25.61,26.23,26.88,26.15,26.9,27.5,27.74,27.65,27.67,26.71,26.3,26.12,26.45,24.57,22.1,23.52,21.75,23.56,23.06,24.01,23.93,24,23.75,23.54,23.87,25.21,24.57,24.82,25.06,25.42,25.89,26.1,26.15,26.72,26.51,26.36,27.14,27.79,29.69,29.7,28.73,28.69,29.37,28.99,29.19,28.22,28.67,28.13,28.57,28.63,28.78,28.36,28.57,28.1,29.1,29.09,29.84,29.83,29.12,28.95,28.24,27.84,28.57,27.81,28.04,28.31,29.37,30.33,31.27,30.21,30.39,30.91,31.15,31.62,31.79,32.22,31.29,30.1,29.83,29.7,29.74,30.22,29.96,30.16,30.84,31.08,31.24,31.41,31.69,32.3,32.17,32.33,32.08,30.53,30.02,29.39,29.08,30.81,30.68,29.74,28.79,29.11,29.11,29.82,30.5,31.37,33.07,33.58,33.59,33.53,34.02,34.58,34.59,34.99,35.19,32.64,33.15,33.18,33.75,34.23,34.7,33.11,33.99,34.37,33.98,34.32,34.75,35.08,36.2,34.97,36.31,36.22,32.3,32.81,33.24,33.25,33.19,33.66,33.96,34.19,34.07,34.46,35.21,35.13,35,35.59,37.31,37.51,36.4,36.2,36.56,35.48,35.35,36.28,37.07,36.45,36.2,35.67,35.46,36.47,35.14,35.3,35.32,34.48,31.51,32.47,31.92,32.51,31.75,33.16,31.35,32.11,33.32,32.2,31.81,33.66,33.78,33.73,34.77,35.23,36.17,35.3,36.51,36.16,35.75,36.15,36.42,37.1,36.47,35.59,35.76,35.75,35.53,36.22,35.86,36.08,36.74,36.77,37.13,36.16,36.15,36.48,37.45,36.66,33.76,34.62,34.32,35.62,34.98,35.36,36.61,36.06,36.22,36.07,36.12,35.44,34.88,34.78,34.89,35.28,35.69,37,36.46,36.05,35.85,36.28,37.28,38.25,36.94,35.15,33.74,35.59,35.17,35.39,35.32,34.47,34.67,35.11,34.44,33.75,34.25,35.61,34.3,33.51,32.76,32.8,33.44,32.11,31.24,30.52,30.54,30.47,30.49,30.08,30.57,30.37,30.99,32.3,32.61,32.28,33.25,31.71,32.46,34.73,33.72,34.1,32.8,32.62,33.25,34,34.92,34.41,34.58,34.72,34.3,34.01,33.95,33.45,33.15,33.34,33.3,33.2,33.85,34.37,34.21,34.65,35.08,33.58,30.69,31.46,33.1,32.33,32.17,33.12,33.26,32.15,32.8,34.33,33.89,33.74,32.91,33.28,32.38,32.73,32.81,33.05,33.22,33.27,31.48,32.34,32.37,31.78,32.54,32.9,32.59,32.44,33.18,32.75,33.06,32.67,32,31.4,29.53,30.1,30.25,30.59,31.96,29.85,29.37,30.54,31.22,29.96,30.83,31.31,31.13,31.13,30.74,31.24,30.56,31.15,31.61,31.47,31.37,32.11,30.21,30.43,30.88,30.95,30.57,29.4,29.08,28.83,28.92,28.96,29.54,29.29,29.17,28.72,28.54,28.27,28.63,28.29,28.36,27.98,28.1,27.73,27.37,27.07,27.55,27.03,27.97,27.06,26.48,26.86,26.33,25.72,25.64,25.9,25.4,26.01,26.11,25.96,25.46,25.1,25.14,25.39,25.55,25.31,25.73,25.45,26.07,25.88,25.8,25.98,26.48,27.13,26.29,26.44,26.98,26.62,26.09,26.97,27.06,27.8,27.89,27.42],"h":[24.01,23.65,24.215,24.16,24.237,24.57,25.11,27,26.9,27.55,27.95,27.21,27.24,27.2,26.7,27.03,26.47,26.26,26.13,26.86,27.65,27.6,28.29,28.14,27.66,27.59,27.68,27.47,27.11,27.32,27.28,27.61,27.12,25.91,25.97,25.52,25.196,24.43,24.33,24.055,24.05,24.42,24.225,23.609,24.718,24.97,25.17,25.43,24.179,24.425,23.81,23.89,24.34,24.21,24.314,24.03,23.74,23.365,23.45,23.53,24.29,24.29,23.9,23.925,24.41,23.54,23.83,24.709,24.79,24.68,24.98,25.67,25.575,25.98,26.82,27.12,27.11,27.155,27.385,27.22,27.98,27.55,27.68,27.83,28.11,27.56,28.45,28.02,27.5,26.95,26.36,25.74,25.55,25.57,25.93,26.46,27.59,27.46,26.74,27.83,28.19,28.22,27.935,27.7,27.15,26.959,27.52,27.27,24.61,24.48,24.12,24.89,24.05,23.87,24.31,24.51,24.41,24.62,23.83,24.78,25.79,25.3,25.45,25.68,26.53,26.47,26.8,27.51,27.64,27.4,27.23,28.69,28.77,29.69,30,29.015,29.68,29.71,29.48,29.4,29.15,28.788,28.83,29.05,28.7,28.83,28.77,28.645,29.04,29.14,29.28,30.14,29.83,29.12,28.95,28.68,28.31,28.595,28.29,28.79,29.5,30.14,31.39,31.275,30.45,30.81,31.44,31.87,31.62,32.47,32.34,31.515,30.18,30.51,29.81,30.31,30.44,30.17,30.69,31.13,31.265,31.6,32.07,32.085,32.3,32.17,32.33,32.08,31.03,30.12,29.461,31.235,30.81,30.73,30.01,28.89,29.445,30.05,30.44,31.15,33.13,33.368,33.79,34.165,35.045,34.6,34.94,34.91,35.115,35.19,33.529,33.25,33.765,34.11,34.79,34.7,33.76,34.78,34.37,34.58,34.51,35.535,36.12,36.38,36.32,37.01,36.5,33.49,33.64,33.4,33.62,33.83,33.85,34.42,34.33,34.2,35.38,35.21,35.39,36.18,36.95,37.885,37.51,36.93,36.94,36.58,35.563,35.9,36.89,37.07,36.62,36.58,36.41,36.53,36.605,35.73,35.82,37.13,34.48,33.06,32.9,32.97,33.02,33.64,33.385,32.785,33.27,34.29,32.43,33.36,34.54,34.43,35.56,35.84,36.645,36.19,37.25,37.31,36.25,36.715,36.54,37.055,37.1,36.47,36.13,36.18,36.4,36.4,37,36.2,36.83,37.09,37.18,37.28,36.3,36.88,37.73,37.69,37.265,34.65,35.12,35.745,35.79,35.52,36.99,37.06,36.64,36.5,37.145,36.565,35.89,35.56,35.29,35.72,35.83,37.4,37.47,36.605,36.15,36.7,37.35,38,38.25,37.32,35.325,35.98,36.38,35.5,36.04,35.45,35.22,35.65,35.34,35.36,35.51,35.27,35.61,35.06,34.34,33.35,34.44,34.11,32.98,31.59,31.51,31.43,31.38,30.78,30.425,32.31,31.36,32.889,33.59,33.16,32.93,35.37,33.45,34.51,35.02,33.92,34.1,33.46,33.8,34.12,34.64,34.94,35.02,35.09,34.82,34.48,34.62,33.99,33.65,33.86,33.52,33.62,34.17,34.465,34.478,34.595,35.15,35.08,33.58,31.82,33.06,33.43,33.56,33.22,34.175,33.455,33.27,34.18,34.45,34.725,34.43,34.125,33.595,33.37,33.43,33.16,33.58,33.65,33.39,32.79,32.54,32.53,32.46,32.91,33.01,33.58,33.44,33.45,32.89,33.47,33.27,32.455,31.48,30.04,30.98,31.52,31.725,32.07,29.995,30.63,31.32,31.52,30.81,31.515,31.77,31.45,31.185,31.54,31.41,31.42,31.43,31.83,32.27,32.53,32.11,31.16,31.635,31.2,31.19,30.68,29.83,29.78,29.32,29.05,29.45,29.895,29.58,29.26,29.37,29.12,28.84,28.68,28.451,28.51,28.43,28.16,27.88,27.61,27.36,27.61,28.11,28.09,27.17,26.62,26.99,26.33,25.97,26.33,26.26,25.82,26.01,26.29,25.96,25.46,25.51,25.55,25.4,25.975,25.52,25.92,25.95,26.2,26.165,26.275,26.8,27.04,27.175,26.465,26.815,27.295,26.725,26.88,27.47,28.35,27.9,28.205,28.11],"l":[23.24,23.18,23.37,23.35,23.6,23.99,24.4,25.439,25.68,26.09,26.59,26.08,26.09,26.35,26.3,26.35,25.61,25.06,25.4,25.975,26.74,26.92,27.35,27.44,27.08,26.99,27.11,27.04,26.44,26.6,26.645,26.97,26.02,25.37,25.6,24.86,23.67,23.44,23.16,23.39,23.57,23.69,23.265,22.81,23.143,24.34,24.61,23.85,22.935,23.5,22.99,23.44,23.44,23.76,23.53,23.33,23.16,22.88,23.03,23.08,23.09,23.7,23.375,23.45,23.57,22.545,23.02,23.83,24.36,24.19,24.17,24.42,24.94,25.08,26.28,26.52,26.345,26.36,26.4,26.3,26.865,27.08,26.96,27.13,26.89,26.12,27.31,26.96,26.41,25.675,24.74,24.83,24.69,25.05,25.13,25.58,26.205,26.57,26.1,26.9,27.44,27.58,27.29,27.03,26.6,25.81,26.12,25.42,22.97,21.77,21.518,21.75,22.698,23.06,23.64,23.93,23.29,23.6,23.37,23.87,24.44,24.57,24.75,25.01,25.42,25.36,25.65,26.15,26.72,26.19,26.36,26.83,27.66,29.05,28.88,28.48,28.49,29.11,28.99,28.655,28.22,28.27,27.64,28.03,28.14,28.29,28.21,28.05,28.1,28.475,28.66,29.255,29,28.55,28.33,28.23,27.762,27.99,27.81,28.04,28.14,28.955,30.33,29.855,30.115,30.21,30.68,31.15,31.26,31.73,31.1,30.06,29.62,29.71,29.46,29.655,29.54,29.26,29.95,30.52,30.84,30.89,31.11,31.39,31.206,31.61,31.7,30.62,30.43,29.31,28.69,29.08,30.45,29.4,28.67,28.29,28.9,29.11,29.51,30.241,30.957,32.925,33,33.43,33.53,33.91,34.33,34.51,34.47,32.98,32.46,32.565,32.45,33.33,33.8,33.02,32.865,33.82,33.56,33.615,33.82,34.3,34.88,35.01,34.95,35.945,35.885,30.51,32.27,31.98,32.64,33.19,32.97,33.315,33.42,32.78,33.885,34.52,33.31,34.35,34.41,36.94,36.15,34.97,35.93,35.4,34.51,34.95,35.41,35.61,35.95,35.7,35.18,35.405,35.53,34.94,35.14,33.88,31.18,31.11,31.8,31.79,31.563,31.75,31.46,31.35,32.11,31.83,31.6,31.81,32.21,33.715,33.73,34.77,35.23,35.17,35.3,35.4,35.36,35.75,35.56,36.37,35.88,35.379,35.59,34.9,35.13,35.53,35.76,35.45,35.515,36.377,36.09,35.93,35.56,35.775,36.371,36.7,34.11,33.6,34.32,34.32,35,34.795,35.36,36.31,35.52,35.155,35.21,35.215,34.89,34.86,34.51,34.81,34.88,35.5,35.17,35.305,35.1,35.85,36.28,36.965,36.33,34.85,33.86,33.74,35.34,35,35.03,34.27,34.27,34.55,34.87,34.06,33.75,33.43,34.71,33.96,32.985,32.23,32.8,32.6,30.815,29.78,30.289,30.54,30.42,29.6,29.365,30.57,30.2,30.99,32.3,31.93,30.21,31.23,31.6,32.46,33.8,31.95,33,32.7,32.62,33.04,33.75,34.34,33.77,34.545,33.687,33.82,33.67,32.85,33.18,33.15,33.06,32.72,33.2,33.85,33.2,33.96,34.57,33.35,30.58,29.59,31.46,32.42,32.33,31.98,33.055,32.24,31.68,32.72,33.645,33.4,33.19,32.91,32.775,32.38,32.73,32.51,32.93,32.85,31.53,31.08,31.83,31.17,31.08,32.075,32.305,31.89,32.22,32.685,32.24,32.28,32.01,30.57,29.32,29.12,29.93,30.22,30.59,29.9,28.92,29.178,30.51,29.56,29.755,30.52,31.05,30.68,30.24,30.67,30.27,30.5,30.78,30.79,31.16,31.26,31.45,28.135,30.06,30.04,30.12,29.44,29.25,28.73,28.76,28.53,28.64,29.2,28.44,28.29,28.635,28,28.27,28.03,28.01,28.004,27.83,27.64,27.255,26.93,26.994,27.03,27.03,27.09,26.54,26,26.23,25.7,25.38,25.49,25.435,25.14,25.515,25.595,25.295,24.84,25.1,24.98,24.8,25.32,24.91,25.5,25.17,25.66,25.346,25.44,25.925,26.17,26.6,25.94,26.09,26.435,25.96,26.09,26.75,26.915,27.08,27.53,27.42],"c":[23.71,23.57,23.75,23.81,23.95,24.56,25.06,26.41,26.29,27.52,26.84,26.86,26.36,26.53,26.54,26.42,26.09,25.33,26,26.56,27.26,27.08,27.82,27.59,27.36,27.4,27.27,27.04,26.64,26.98,27.03,27,26.07,25.7,25.62,24.88,23.88,23.51,23.92,23.51,23.89,24.4,23.48,23.19,24.26,24.43,25.04,23.87,24.09,24.1,23.69,23.86,23.67,23.99,23.58,23.33,23.43,23.14,23.33,23.36,24.03,23.82,23.46,23.7,23.87,23.15,23.71,24.43,24.39,24.22,24.69,25.44,25.18,25.94,26.47,26.7,26.87,26.84,26.5,26.69,27.26,27.42,27.16,27.58,27.06,27.28,27.83,27.25,26.89,25.91,25.48,25.01,24.8,25.34,25.66,26.2,27.23,26.58,26.48,27.65,27.65,27.62,27.78,27.07,26.62,26.83,27.43,25.57,23.03,22.93,22.01,24.45,23.36,23.71,23.98,24.11,23.61,23.94,23.55,24.61,24.45,25.17,25.16,25.62,26.25,26.23,25.69,27.17,26.92,26.23,26.87,27.71,28.33,29.58,28.9,28.79,29.29,29.55,29.37,28.76,28.72,28.31,28.48,28.79,28.61,28.5,28.53,28.09,28.91,28.95,29.24,29.64,29,28.83,28.49,28.39,28.19,28.06,28.07,28.14,29.46,30.09,31.32,29.95,30.45,30.68,31.2,31.41,31.51,32.35,31.38,30.17,29.99,30.05,29.8,30.31,29.8,30.15,30.65,31.05,31.24,31.25,31.91,32.01,32.08,32.03,31.95,30.84,30.76,29.39,29.11,30.83,30.53,29.64,28.72,28.82,28.95,30.03,30.35,31.11,33.01,33.26,33.63,33.44,34.2,34.51,34.76,34.78,35.08,33,33.37,32.88,33.73,33.87,34.77,33.23,33.69,34.55,33.87,34.34,34.48,34.91,36.07,35.32,36.28,36.25,35.95,32.95,32.92,33.24,33.53,33.68,33.73,34.06,34.04,34.14,35.26,35.09,33.76,36.15,36.89,37.41,36.55,35.8,36.55,35.59,35.19,35.79,36.7,36.46,36.3,35.94,35.69,36.46,35.62,35.27,35.76,34.66,31.22,32.42,32.01,32.55,32.02,33.26,31.59,32.28,32.73,31.87,32.01,33.3,33.91,34.1,34.86,35.1,35.85,35.7,36.72,36.12,35.78,36.17,36.18,36.84,35.92,35.63,35.86,35.09,35.41,36.14,36.05,35.94,36.54,36.89,36.95,36.01,35.88,36.4,37.57,36.71,34.19,34.51,34.58,35.57,35.32,35.34,36.63,36.37,36.11,35.83,36.31,35.42,34.89,34.86,34.75,35.28,35.66,36.8,36.1,36.16,35.23,36.46,37.24,37.64,36.45,35.04,34.12,35.66,35.54,35.46,35.5,34.3,34.49,34.87,35.04,34.45,35.18,34.91,34.82,34.38,33.28,32.93,33.77,32.75,30.97,30.02,30.64,30.97,30.79,30.12,29.73,30.91,30.54,32.54,32.82,32.08,31.65,31.64,33.45,34.47,34.28,32.93,33.26,32.7,33.33,34.11,34.61,34.75,34.08,34.75,34.29,34.07,33.96,33.53,33.43,33.48,33.43,33.39,34.1,34.26,33.99,34.4,34.99,33.61,30.85,31.81,32.72,32.63,32.72,33.12,33.47,32.27,32.88,33.94,33.65,33.78,33.22,33.37,32.83,33.11,33.18,32.78,33.07,32.89,31.78,32.44,32.04,31.51,32.28,32.69,32.65,31.91,33.09,32.93,32.86,32.5,32.01,31.19,29.32,29.85,30.08,30.78,31.7,30.21,29.36,30.45,30.99,29.59,30.45,31.26,31.3,31.25,30.42,30.97,30.81,31,31.11,31.4,31.7,31.89,31.46,29.63,31.09,31.05,30.65,29.67,29.38,28.74,28.76,28.85,29.24,29.37,28.95,28.37,28.92,28.02,28.65,28.24,28.26,28.19,27.91,27.97,27.39,27.02,27.12,27.31,28.02,27.13,26.6,26.38,26.41,25.87,25.61,25.58,25.56,25.7,25.73,26.22,25.53,25.07,25.46,25.33,25.26,25.51,25.41,25.6,25.95,26.2,26.05,26.24,26.67,26.9,26.71,26.22,26.77,26.52,26.08,26.72,27.08,28.05,27.81,27.66,27.83],"a":[23.3178,23.1801,23.3572,23.4162,23.5539,24.1538,24.6455,25.9732,25.8552,27.0648,26.3961,26.4157,25.924,26.0912,26.101,25.983,25.6585,24.911,25.57,26.1207,26.8091,26.6321,27.3598,27.1947,26.968,27.0075,26.8793,26.6526,26.2584,26.5935,26.6428,26.6132,25.6965,25.3318,25.253,24.5236,23.5379,23.1732,23.5773,23.1732,23.5478,24.0504,23.1436,22.8578,23.9125,24.08,24.6813,23.528,23.7449,23.7547,23.3506,23.5182,23.3309,23.6463,23.2422,22.9958,23.0943,22.8085,22.9958,23.0253,23.6857,23.4788,23.1239,23.3605,23.528,22.8184,23.3703,24.08,24.0406,23.873,24.3363,25.0755,24.8193,25.5684,26.0908,26.3175,26.4851,26.4555,26.1204,26.3076,26.8695,27.0272,26.7709,27.2476,26.7339,26.9512,27.4946,26.9216,26.5659,25.5977,25.1729,24.7086,24.5011,25.0346,25.3507,25.8842,26.9018,26.2596,26.1609,27.3167,27.3167,27.2871,27.4452,26.7437,26.2992,26.5066,27.0994,25.2618,22.7524,22.6536,21.7447,24.1553,23.0785,23.4242,23.691,23.8194,23.3254,23.6515,23.2662,24.3134,24.1553,24.8666,24.8568,25.3112,25.9336,25.9139,25.3804,26.8425,26.5955,25.9139,26.5462,27.376,27.9886,29.2235,28.5517,28.443,28.937,29.1938,29.016,28.4134,28.3739,27.9688,28.1367,28.443,28.2652,28.1565,28.2486,27.8129,28.6248,28.6644,28.9516,29.3476,28.714,28.5456,28.209,28.11,27.9119,27.7832,27.7931,27.8624,29.1694,29.7932,31.0111,29.6546,30.1496,30.3774,30.8923,31.1002,31.1992,32.0309,31.0705,29.8724,29.6942,29.7536,29.5061,30.011,29.5061,29.8526,30.3477,30.7437,30.9319,30.9418,31.5952,31.6943,31.7636,31.7141,31.6349,30.5358,30.4566,29.1001,28.8229,30.5259,30.2289,29.3476,28.4367,28.5357,28.6644,29.7338,30.0506,30.8031,32.6844,32.9319,33.2983,33.1102,33.8627,34.1696,34.4171,34.4369,34.734,32.7333,33.1003,32.6143,33.4574,33.5963,34.489,32.9614,33.4177,34.2708,33.5963,34.0625,34.2013,34.6278,35.7785,35.0345,35.9868,35.957,35.6594,32.6837,32.6539,32.9713,33.259,33.4078,33.4574,33.7847,33.7649,33.8641,34.975,34.8064,33.4871,35.8578,36.5918,37.1076,36.2546,35.5107,36.2546,35.3023,34.9056,35.5007,36.4034,36.1653,36.0066,35.6495,35.4015,36.1653,35.3321,34.9849,35.471,34.3799,30.9677,32.158,31.7513,32.2869,31.7612,32.9912,31.3347,32.0191,32.4655,31.6124,31.7513,33.0309,33.6359,33.8244,34.6423,34.8808,35.6261,35.477,36.4906,35.8944,35.5565,35.9441,35.954,36.6099,35.6956,35.4074,35.636,34.8708,35.1888,35.9143,35.8248,35.7155,36.3118,36.6596,36.7192,35.7851,35.6559,36.1726,37.3353,36.4807,33.9764,34.2944,34.364,35.3478,35.0994,35.1193,36.4012,36.1428,35.8844,35.6062,36.0832,35.1988,34.6721,34.6423,34.5329,35.0596,35.4373,36.5701,35.8745,35.9341,35.0099,36.2323,37.0074,37.4049,36.2223,34.8211,33.9069,35.4373,35.318,35.2385,35.2783,34.0857,34.2746,34.6522,34.8211,34.2348,34.9603,34.6919,34.6025,34.1652,33.0721,32.7243,33.5591,32.5454,30.7765,29.8325,30.4486,30.7765,30.5977,29.9319,29.5443,30.7822,30.4137,32.4054,32.6843,31.9473,31.5191,31.5091,33.3116,34.3274,34.1382,32.7938,33.1224,32.5648,33.1921,33.9689,34.4669,34.6063,33.939,34.6063,34.1482,33.9291,33.8195,33.3913,33.2917,33.3415,33.2917,33.2519,33.959,34.1183,33.8494,34.2577,34.8453,33.471,30.7224,31.6784,32.5847,32.495,32.5847,32.983,33.3316,32.1365,32.744,33.7996,33.5108,33.6403,33.0826,33.232,32.7561,33.0354,33.1053,32.7062,32.9955,32.8159,31.7084,32.3669,31.9678,31.439,32.2073,32.6164,32.5765,31.8381,33.0155,32.8558,32.786,32.4268,31.9379,31.1197,29.254,29.7828,30.0122,30.7107,31.6286,30.142,29.2939,30.3814,30.9202,29.5234,30.3814,31.1896,31.2295,31.1796,30.3515,30.9002,30.7406,30.9302,31.0399,31.3293,31.6286,31.8182,31.3891,29.5633,31.02,30.9801,30.581,29.6032,29.3138,28.6753,28.6952,28.785,29.1741,29.3038,28.8848,28.3061,28.8549,27.9569,28.5855,28.1764,28.1963,28.1265,27.8471,27.907,27.39,27.02,27.12,27.31,28.02,27.13,26.6,26.38,26.41,25.87,25.61,25.58,25.56,25.7,25.73,26.22,25.53,25.07,25.46,25.33,25.26,25.51,25.41,25.6,25.95,26.2,26.05,26.24,26.67,26.9,26.71,26.22,26.77,26.52,26.08,26.72,27.08,28.05,27.81,27.66,27.83],"v":[33800,32600,22100,52400,26500,25300,30700,158500,69400,52600,59600,54700,64100,49100,42800,32800,47600,37800,28000,27000,64100,46400,46900,32800,61700,38800,32600,28000,19900,24500,37600,37500,48000,33800,38000,43800,74800,63100,130500,57700,19000,23100,60100,43800,64000,87500,31500,49300,151200,51700,58600,36400,49300,37700,61700,41200,64500,44600,33900,34300,72900,33700,37900,63500,64000,52300,51200,50700,40700,50900,44700,33900,45200,37400,36200,43800,65000,47400,78000,75300,80200,59900,88100,92100,91600,107100,76800,74500,58800,95400,106000,82700,63800,73500,99000,94700,107800,107200,144900,68700,84100,74100,52700,55600,60900,76100,66300,89500,121600,132200,134600,171100,113500,79000,96900,95900,87600,101700,71900,151700,94900,80200,69600,68200,87200,73200,104900,154300,100400,92400,89400,73700,84900,120800,92700,105800,81700,75600,31400,51000,96900,41100,71100,74000,73200,44900,61800,66800,77600,107900,82900,73100,88600,79700,75500,52400,104700,61100,65900,100500,136300,126800,66800,78300,84700,497800,126600,65400,102800,63100,104900,95300,85800,88400,75600,62000,65300,89300,109300,86700,78700,110900,83900,131000,140800,88900,98700,153100,119100,116400,102100,168700,58200,76300,96400,61700,62200,53000,86700,111500,140000,139500,109700,65100,121200,102100,95700,63300,67500,69800,98000,102800,98600,65400,85600,130600,126700,96300,113400,76100,63300,149900,97200,307200,90500,83300,51400,442800,210800,194000,204200,184400,218600,137600,195400,285100,231500,144800,159200,159700,320600,429500,205800,219200,220800,150800,137900,117700,140300,110800,138000,144800,100500,127500,90200,104600,119700,195800,113600,171900,147900,128700,138800,152600,150700,147200,120600,155400,179300,137700,144000,164000,128200,112000,117300,135800,131300,127700,65200,52100,66800,94300,79800,70200,74600,77500,98700,134100,78900,51200,28200,34800,62900,38800,61500,114700,246300,127200,193600,188100,89200,89200,64600,72700,87500,69900,130300,66500,99100,49700,43800,99500,117500,73900,113700,124800,125700,96700,81800,111400,73900,65000,62700,74300,83700,84300,73300,45900,51200,99900,67800,64700,83200,103000,144500,114700,118600,83900,177700,127600,117400,104500,189100,160300,145800,190600,226900,278300,454500,262000,314400,304500,308700,423800,557300,352600,382300,228500,231600,317500,172800,173500,212600,341600,282900,383500,250600,273300,230000,189200,185300,206100,199000,199900,156000,257000,261300,207200,263900,255300,227700,226300,507300,341200,350700,287900,267900,260000,176200,271500,237700,224300,183200,368900,221200,235500,237700,403700,205100,333500,261800,418800,367700,591700,367200,330000,256200,260000,323500,434000,717900,591300,369700,579100,344200,6931400,588900,473400,377100,396000,381900,421500,353000,814300,335000,313000,246200,199300,241500,440400,327400,275100,357100,252700,208500,267000,357300,386100,227500,570900,299600,516000,274300,224000,167500,261100,251400,271400,312000,224900,287200,317200,342100,619200,276600,270500,163600,339500,258600,349100,479300,289500,398900,251200,364500,424200,339500,532000,302400,360500,485400,483500,244400,610100,266900,345300,379300,296200,276000,278600,443000,387500,333900,268100,244500,206200,330200,345200,286100,223600,285300,249600,297100,220000,224100,196300,320600,441900,317300,259300,355957]},"w":{"lastKey":"2026-10-26","t":["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","2026-10-23","2026-10-27"],"o":[30.45,30.44,28.88,26.67,25.19,25.21,23.63,25.645,26.96,26.01,27.03,24.95,22.6,21.9,22.75,23.25,22.85,27.33,28.545,26.35,24.68,24.41,26.53,24.51,22.85,22.46,21.58,22.68,23.44,25.79,23.13,24.24,21.66,21.46,20.58,19.5,18.96,18.87,19.07,19.36,20.26,21.19,22.36,23.01,21.22,20.65,19.43,20.24,18.19,17.35,17.34,19.81,18.96,19.99,19.62,18.36,18.35,19.98,22.14,21.02,20.68,20.81,20.97,18.62,18.7,19.1,19.49,19.88,20.5,20.01,20.26,18.79,18.13,17.64,17.4,19.79,18.62,17.74,17.16,16.4,16.25,14.3,16.5,15.5,16.12,16.64,19.54,19.56,22.64,23.14,22.995,21.78,21.28,22.43,23.01,23.96,24.75,24.58,22.99,22.42,22.905,22.1,24.07,24.22,22.52,21.1,21.23,20.93,20.94,21.66,21.61,20.81,20.77,19.43,20.24,19.54,20.29,20.03,22.53,21.96,23.22,20.32,20.53,20.95,22.89,22.79,20.23,22.58,24.49,25.75,25.18,25.07,25.67,23.87,24.21,27.95,26.83,27.02,27.61,26.6,25.85,23.76,23.31,25.43,23.44,23.58,23.09,23.54,24.31,26.63,26.83,27.48,26.71,25.13,26.9,26.71,22.1,24.01,23.54,25.06,26.72,29.69,28.99,28.57,28.57,29.83,28.57,29.37,30.91,32.22,29.74,31.08,32.17,29.39,28.79,31.37,34.02,32.64,34.23,33.98,34.97,33.24,34.19,35,36.2,37.07,36.47,31.51,33.16,31.81,34.77,36.16,36.47,36.22,36.77,36.48,34.32,36.06,35.44,35.69,36.28,33.74,35.32,33.75,32.76,30.52,30.57,32.28,34.73,33.25,34.72,33.15,34.37,30.69,33.12,33.89,32.38,33.27,32.54,33.18,31.4,30.59,31.22,31.13,31.61,30.43,29.08,29.29,28.63,27.73,27.97,26.33,26.01,25.14,25.45,26.48,26.62,27.89],"h":[31.91,32.01,28.965,27.41,25.93,26.48,27.21,27.55,28.59,27.26,28,25.025,22.9,23.01,23.84,23.54,27.37,29.11,29.65,26.67,25.34,26.88,27.625,24.99,23.19,24.62,23.435,23.54,26.3,26.29,25.17,25.015,22.42,22.355,20.665,21.03,19.01,19.28,19.98,20.72,21.1,22.83,23.65,23.01,21.32,20.915,20.28,20.41,18.43,17.84,20,20.03,20.69,20.88,19.95,18.93,19.92,23.15,23.08,21.02,21.15,21.82,20.97,19.22,19.43,19.985,20.34,20.76,20.904,20.73,20.39,18.81,18.87,18.04,20.28,20.1,18.75,17.85,18.13,17.2,16.63,17.04,16.715,17.17,16.67,19.68,20.07,23.05,23.41,24.12,23.08,22.085,22.61,23.3,24.72,24.98,25.58,24.72,23.22,23.94,22.91,24.79,24.54,24.22,22.69,21.71,21.54,20.93,21.69,21.93,22.138,20.95,20.77,20.935,20.92,20.83,20.59,22.495,23.515,23.265,23.22,21.01,21.68,22.87,23.08,22.92,22.59,24.49,25.85,25.9,25.4,26.66,25.803,24.237,27.55,27.95,27.03,28.29,27.68,27.61,25.97,24.42,25.17,25.43,24.34,23.74,24.41,24.79,26.82,27.385,27.98,28.45,26.95,27.59,28.22,27.52,24.89,24.62,25.79,27.51,28.77,30,29.48,29.05,30.14,29.83,29.5,31.39,32.47,32.34,31.13,32.3,32.33,31.235,31.15,35.045,35.19,34.11,34.79,36.38,37.01,34.42,35.39,37.885,36.94,37.07,37.13,33.64,34.29,35.56,37.31,37.1,36.47,37.09,37.28,37.73,37.06,37.145,35.89,37.47,38.25,36.38,35.65,35.61,34.44,31.51,33.59,35.37,35.02,35.09,34.82,34.465,35.15,33.56,34.45,34.725,33.65,33.39,33.58,33.47,31.52,32.07,31.77,31.54,32.53,31.635,29.895,29.58,28.68,28.11,28.09,26.33,26.29,25.975,26.8,27.295,28.35,28.205],"l":[30.45,27.69,26.47,22.715,23.56,22.639,23.54,25.14,26.455,24.31,24.44,22.17,21.55,21,22.45,22.33,22.57,27.3,26.475,24.86,23.24,23.979,24.55,22.58,21.55,21.33,20.9,21.57,22.11,21.07,21.79,21.47,21.27,20.45,19.605,18.42,17.58,18.09,18.455,19.36,19.89,20.94,22.13,20.6,20.45,18.9,19.04,18.2,16.85,16.81,17.34,18.84,18.95,19.6,18.13,17.43,18.25,19.98,21,20.08,20.39,20.755,18.5,18.53,18.57,18.725,19.425,19.87,20.14,19.91,18.43,17.56,17.39,17.2,17.4,18.58,17.83,16.19,16.33,16.156,14,14.07,15.4,15.23,15.93,16.322,19.11,19.5,21.55,23.01,21.52,21.07,21.08,22.42,22.715,23.92,23.19,23.01,22.39,22.16,22,22.07,23.44,22.08,20.59,20.15,20.39,19.67,20.48,21.05,20,19.68,19.6,19.43,19,18.21,19.65,20.03,21.59,21.61,21.06,19.84,20.33,20.71,21.64,20.3,20.23,22.32,23.97,24.55,24.24,25.062,23.42,23.18,23.99,26.08,25.06,26.74,26.44,25.37,23.16,23.265,22.81,22.935,23.33,22.88,23.09,22.545,24.17,26.345,26.3,26.12,24.69,25.13,26.9,22.97,21.518,23.29,23.37,25.01,26.19,28.48,27.64,28.03,28.05,27.762,27.81,28.955,30.68,29.46,29.26,30.84,29.31,28.67,28.29,30.957,32.98,32.45,32.865,33.615,30.51,31.98,32.78,34.35,34.51,35.18,31.18,31.11,31.35,31.81,34.77,35.36,34.9,35.45,35.56,33.6,34.32,35.155,34.51,35.1,33.86,33.74,34.06,32.985,29.78,29.365,30.2,30.21,31.95,33.04,32.85,32.72,30.58,29.59,31.68,32.775,32.38,31.08,31.89,30.57,29.12,28.92,29.56,30.24,28.135,29.25,28.53,28,27.64,26.93,26,25.14,24.84,24.8,25.17,25.94,25.96,27.42],"c":[30.72,27.99,26.54,25.62,25.45,23.64,26.44,26.37,26.51,26.47,24.44,23.13,22.24,22.24,23,22.85,27.25,28.67,26.72,25.04,24.54,26.52,24.91,22.97,22.1,21.63,22.05,23.45,26.13,22.97,24.59,21.85,21.57,20.93,19.72,19.19,18.86,18.79,19.33,20.2,21.09,22.65,23.11,21.08,21.01,19.12,20.14,18.4,17.24,17.41,19.82,19.15,20.05,19.64,18.46,18.23,19.85,22.12,21.13,20.91,20.93,21.28,18.82,18.88,19.24,19.64,19.86,20.55,20.46,20.31,18.87,17.93,17.84,17.42,20.03,18.84,18.08,17.4,16.39,16.31,14.16,16.69,15.5,16.21,16.67,19.57,19.51,22.53,23.16,23.28,21.96,21.34,22.51,23.13,24.43,24.57,24.57,23.18,22.6,22.99,22.18,23.92,24.14,22.25,20.81,21.23,20.73,20.81,21.41,21.54,20.62,20.55,19.66,20.45,19.39,20.42,19.83,22.23,21.78,23.15,21.32,20.78,20.7,22.55,22.79,20.3,22.34,24.25,25.74,25.42,25.19,25.64,23.45,23.95,27.52,26.54,26.56,27.59,26.64,25.7,23.92,23.48,25.04,23.69,23.33,23.36,23.87,24.22,26.47,26.5,27.58,26.89,25.34,26.48,27.07,23.03,23.71,23.94,25.16,27.17,28.33,29.55,28.48,28.53,29.64,28.19,29.46,30.68,32.35,29.8,31.05,32.08,29.39,28.72,31.11,34.2,33,33.87,33.87,35.32,32.92,34.06,33.76,35.8,36.7,36.46,31.22,33.26,32.01,34.86,36.12,35.92,36.14,36.89,36.4,34.58,36.37,35.42,35.66,36.46,34.12,35.5,34.45,33.28,30.02,29.73,32.08,34.47,33.33,34.75,33.43,34.26,30.85,33.12,33.65,32.83,32.89,32.28,33.09,31.19,30.78,30.99,31.25,31.11,29.63,29.38,29.37,28.65,27.97,28.02,26.41,25.7,25.46,25.6,26.67,26.52,27.81,27.83],"a":[29.3934,26.7813,25.3939,24.5136,24.351,22.6191,25.2982,25.2312,25.3652,25.3269,23.3846,22.1312,21.2796,21.2796,22.0068,21.8632,26.0732,27.4319,25.5661,23.9587,23.5395,25.4388,23.8944,22.0335,21.199,20.7481,21.151,22.4939,25.0647,22.0335,23.5875,20.9592,20.6906,20.1359,18.9718,18.4619,18.1444,18.0771,18.5966,19.4336,20.2898,21.7906,22.2332,20.2802,20.2129,18.3946,19.4394,17.7599,16.6403,16.8044,19.1305,18.4839,19.3525,18.9568,17.8179,17.5959,19.1595,21.3505,20.395,20.2425,20.2619,20.6007,18.2192,18.2773,18.6258,19.013,19.226,19.894,19.8069,19.6617,18.2676,17.3576,17.3293,16.9213,19.4566,18.3006,17.5624,16.9019,15.9208,15.8431,13.7546,16.2122,15.0563,15.7459,16.1928,19.081,19.0225,21.9671,22.5813,22.6983,21.4113,20.8068,21.9476,22.5521,23.8196,23.9561,23.9561,22.6008,22.0959,22.4772,21.6853,23.3864,23.6015,21.7537,20.3458,20.7564,20.2676,20.3458,20.9324,21.0595,20.1601,20.1533,19.2805,20.0553,19.0157,20.0258,19.4472,21.8009,21.3596,22.7031,20.9085,20.3789,20.3004,22.1147,22.413,19.9642,21.9705,23.8489,25.3143,24.9995,24.7733,25.2159,23.0621,23.5539,27.0648,26.101,26.1207,27.1947,26.2584,25.3318,23.5773,23.1436,24.6813,23.3506,22.9958,23.0253,23.528,23.873,26.0908,26.1204,27.2476,26.5659,25.0346,26.1609,26.7437,22.7524,23.4242,23.6515,24.8568,26.8425,27.9886,29.1938,28.1367,28.2486,29.3476,27.9119,29.1694,30.3774,32.0309,29.5061,30.7437,31.7636,29.1001,28.4367,30.8031,33.8627,32.7333,33.5963,33.5963,35.0345,32.6539,33.7847,33.4871,35.5107,36.4034,36.1653,30.9677,32.9912,31.7513,34.6423,35.8944,35.6956,35.9143,36.6596,36.1726,34.364,36.1428,35.1988,35.4373,36.2323,33.9069,35.2783,34.2348,33.0721,29.8325,29.5443,31.9473,34.3274,33.1921,34.6063,33.2917,34.1183,30.7224,32.983,33.5108,32.7561,32.8159,32.2073,33.0155,31.1197,30.7107,30.9202,31.1796,31.0399,29.5633,29.3138,29.3038,28.5855,27.907,28.02,26.41,25.7,25.46,25.6,26.67,26.52,27.81,27.83],"v":[31100,267800,167700,205500,690400,582400,428400,378700,782100,599000,3335700,716100,319800,304000,206900,226800,309400,193400,157100,136400,117700,132400,168200,111900,149400,136700,175800,174800,254400,219200,275400,202600,98500,234000,257900,513900,282600,154100,210400,111000,115600,108300,134800,194200,147200,117800,117100,233000,302900,206500,173200,199900,125700,109700,254600,234000,152800,220600,179100,218100,222100,260400,462600,282800,165500,208200,157600,127600,85900,91000,123000,115100,131100,295800,303100,188900,314100,291200,204500,213400,246400,417400,228600,307400,108700,291200,175000,414600,281500,163300,219800,164800,104600,136600,182200,204800,264000,135600,93500,194200,237300,209600,109100,188500,177400,217000,159100,242000,213700,220700,222100,173500,161200,221600,255300,1185900,152900,278100,318300,302900,213100,237100,173000,155300,201800,137800,145700,297200,158500,192100,120000,179300,115400,167400,336500,270300,173200,190200,181000,181400,350200,159900,226800,310800,226300,177300,272000,245800,197400,234200,395600,408800,421400,553600,335200,414400,630400,382100,468300,487800,440800,476600,291500,253900,408300,400900,363800,854400,357900,450000,412600,545300,576200,501700,375100,575500,398400,364800,552600,693700,878800,938800,1016000,1334800,767500,621600,623900,739900,753200,573900,624100,358200,455100,193100,277900,844400,383900,345600,448400,540400,359600,254700,418600,639400,698900,1296100,1613400,1520700,1108000,1531900,1009600,1081400,1480500,1507700,1092900,1063300,1622900,1912800,1735400,8815700,1835400,2305700,1440400,1420800,1808800,1481400,1320800,1842300,1381300,1783400,1598100,2183900,1563700,1711100,1412200,1275600,1500200,615257]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[30.45,26.67,26.03,22.92,22.85,24.46,22.46,26.14,22.34,19.07,22.65,19.61,19.81,18.36,20.95,18.7,20.31,17.77,17.74,14.1,18.36,22.995,23.33,22.75,24.22,20.55,20.77,20.29,22.46,22.79,25.42,24.05,27.61,24.54,23.54,27.48,26.3,26.1,28.57,31.15,30.02,32.64,33.19,36.47,34.77,36.15,35.69,33.75,31.71,33.85,32.38,30.1,30.43,27.37,25.31],"h":[32.01,27.41,28.59,23.84,29.65,27.625,26.3,26.29,22.34,23.14,23.65,20.41,20.88,23.15,21.82,20.76,20.904,20.28,18.13,18.72,24.12,23.9,25.58,24.79,24.22,22.138,20.935,23.515,23.08,25.9,26.66,28.29,27.68,25.43,27.98,28.45,27.52,30,31.44,32.47,35.19,37.01,37.885,37.13,37.31,37.73,38.25,35.61,35.09,35.15,33.65,32.53,31.635,28.11,28.35],"l":[26.47,22.639,22.39,21,22.57,21.55,20.9,20.7,17.58,18.455,18.9,16.81,18.13,17.43,18.5,18.57,17.39,17.2,14,14.1,18.28,21.07,22.39,22,20.15,19.67,18.21,19.65,19.84,20.23,23.18,23.6,22.81,22.88,22.545,24.69,21.518,25.65,27.762,29.26,28.29,30.51,32.78,31.11,34.77,33.6,33.74,29.365,31.6,29.59,29.12,28.135,27.255,24.8,24.91],"c":[26.54,25.73,23.01,22.85,24.32,22.1,25.62,22.18,18.79,22.65,19.4,19.82,18.46,20.57,18.88,20.52,17.66,18.08,14.22,18.2,23.28,22.97,22.86,24.14,20.35,20.55,20.42,22.55,22.79,25.33,23.81,27.59,24.26,23.87,27.58,26.62,26.23,28.53,31.2,30.76,33,33.53,36.46,34.86,35.88,35.66,34.45,31.64,34.1,32.83,29.85,29.63,27.39,25.51,27.83],"a":[25.3939,24.6189,22.0163,21.8632,23.3285,21.199,24.5755,21.3385,18.0771,21.7906,18.7252,19.1305,17.8179,19.9134,18.2773,19.865,17.1544,17.5624,13.8129,17.7453,22.6983,22.3961,22.3501,23.6015,19.8961,20.1533,20.0258,22.1147,22.413,24.911,23.4162,27.1947,23.9125,23.528,27.2476,26.2992,25.9139,28.2486,30.8923,30.4566,32.7333,33.259,36.1653,34.6423,35.6559,35.4373,34.2348,31.5091,33.959,32.7561,29.7828,29.5633,27.39,25.51,27.83],"v":[466600,1968000,5696400,1111400,866100,609800,774000,920600,1285300,601800,605400,964800,689900,865400,1367100,671600,514900,1120400,1154200,1054100,1134900,734000,755100,767000,801800,1012200,1824000,1172000,860500,795600,691300,996700,980300,1105400,1073000,1779900,2062900,1722000,2154000,2099000,1967100,2888100,4280500,2690900,1793700,2137000,1573300,5157700,5134500,5351600,15149100,7748800,6505100,7758900,5405257]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[30.45,22.92,22.46,19.07,19.81,18.7,17.74,22.995,24.22,20.29,25.42,24.54,26.3,31.15,33.19,36.15,31.71,30.1,25.31],"h":[32.01,29.65,26.3,23.65,23.15,20.904,24.12,25.58,24.22,25.9,28.29,28.45,31.44,37.01,37.885,38.25,35.15,32.53,28.35],"l":[22.39,21,17.58,16.81,17.43,17.2,14,21.07,18.21,19.65,22.81,22.545,21.518,28.29,31.11,29.365,29.12,24.8,24.91],"c":[23.01,22.1,18.79,19.82,18.88,18.08,23.28,24.14,20.42,25.33,24.26,26.62,31.2,33.53,35.88,31.64,29.85,25.51,27.83],"a":[22.0163,21.199,18.0771,19.1305,18.2773,17.5624,22.6983,23.6015,20.0258,24.911,23.9125,26.2992,30.8923,33.259,35.6559,31.5091,29.7828,25.51,27.83],"v":[8131000,2587300,2979900,2172000,2922400,2306900,3343200,2256100,3638000,2828100,2668300,3958300,5938900,6954200,8765100,8868000,25635200,22012800,5405257]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-27"],"o":[30.45,19.07,22.995,24.54,36.15],"h":[32.01,24.12,28.29,37.885,38.25],"l":[17.58,14,18.21,21.518,24.8],"c":[18.79,23.28,24.26,35.88,27.83],"a":[18.0771,22.6983,23.9125,35.6559,27.83],"v":[13698200,10744500,11390500,25616500,61921257]}},"actions":[{"t":"2022-08-30","kind":"dividend","label":"D","title":"2022-08-30 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2022-11-29","kind":"dividend","label":"D","title":"2022-11-29 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2023-02-27","kind":"dividend","label":"D","title":"2023-02-27 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2023-05-30","kind":"dividend","label":"D","title":"2023-05-30 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2023-08-30","kind":"dividend","label":"D","title":"2023-08-30 · $0.0630 dividend (ex-date, current split terms)"},{"t":"2023-11-29","kind":"dividend","label":"D","title":"2023-11-29 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2024-02-28","kind":"dividend","label":"D","title":"2024-02-28 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2024-05-31","kind":"dividend","label":"D","title":"2024-05-31 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2024-08-30","kind":"dividend","label":"D","title":"2024-08-30 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2024-11-29","kind":"dividend","label":"D","title":"2024-11-29 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2025-02-28","kind":"dividend","label":"D","title":"2025-02-28 · $0.0625 dividend (ex-date, current split terms)"},{"t":"2025-05-30","kind":"dividend","label":"D","title":"2025-05-30 · $0.0630 dividend (ex-date, current split terms)"},{"t":"2025-08-29","kind":"dividend","label":"D","title":"2025-08-29 · $0.0630 dividend (ex-date, current split terms)"},{"t":"2025-11-28","kind":"dividend","label":"D","title":"2025-11-28 · $0.0630 dividend (ex-date, current split terms)"},{"t":"2026-03-23","kind":"dividend","label":"D","title":"2026-03-23 · $0.0630 dividend (ex-date, current split terms)"},{"t":"2026-05-08","kind":"earnings","label":"E","title":"2026-05-08 · earnings · EPS $1.34 vs $1.31 est. (+2.3%)"},{"t":"2026-05-29","kind":"dividend","label":"D","title":"2026-05-29 · $0.0630 dividend (ex-date, current split terms)"},{"t":"2026-07-31","kind":"earnings","label":"E","title":"2026-07-31 · earnings · EPS $1.21"},{"t":"2026-08-31","kind":"dividend","label":"D","title":"2026-08-31 · $0.0630 dividend (ex-date, current split terms)"}]}