{"ticker":"FA","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"o":[19.93,19.68,18.91,18.55,18.12,17.91,17.51,17.93,18.45,18.19,17.45,17.64,17.75,18.55,18.7,18.47,20.79,18.6,17.96,18.05,17.65,17.18,17.79,18.42,18.67,19.18,19.85,19.87,19.41,19.34,19.37,20.03,19.78,19.85,19.92,19.96,20,19.78,19.45,19.31,19.03,19.43,19.29,18.3,18.48,18.38,18.53,18.79,18.53,18.78,18.79,18.46,18.4,18.11,17.79,17.24,17.29,17.46,17.59,18.08,18.48,18.77,18.84,18.59,18.3,18.35,18.88,18.81,18.76,18.63,18.69,18.72,19.1,19.3,19.04,18.93,19.23,19.53,19.86,20.08,19.89,19.38,18.87,18.84,18.35,18.31,18.72,17.21,16.12,14.91,13.97,13.78,13.84,13.39,13.41,13.09,13.04,12.82,12.75,13.02,13.39,13.5,13.68,13.92,13.71,14.07,14.05,14.19,14.18,13.8,14.02,14.3,14.44,14.21,13,13.81,12.97,13.915,13.83,14.76,14.95,13.93,13.78,13.38,13.18,14,13.89,14.14,14.09,14.08,14.09,14.19,14.4,14.81,14.67,14.84,15.74,17.64,18.18,18.4,17.61,17.78,18.26,17.94,18,18.05,17.28,17.09,17.21,17.41,17.24,17.09,17.08,17.27,18.05,18.09,18.42,18.32,18.71,18.62,18.49,17.95,18.03,17.82,17.5,17.18,16.58,16.93,17.09,16.7,16.42,16.35,16.62,17.1,17.08,17.11,17.23,17.14,17.43,17.42,17.07,17.18,16.51,16.77,18.01,17.71,17.77,18.22,18.19,18.46,18.53,18.28,18.36,17.75,16.96,16.51,16.82,16.07,16.3,17.69,16.67,15.89,16.44,17.02,16.92,16.28,16.42,16.46,16.42,16.51,17.02,16.61,16.33,16.61,16.48,16.14,15.82,15.7,16.15,16.12,16.14,15.86,15.75,16.28,15.87,15.63,15.6,15.69,15.66,15.29,15.37,15,14.92,14.85,15.72,14.87,15.3,15.46,15.3,15.77,15.76,15.21,14.88,14.51,14.43,13.92,14.53,14.35,13.93,14.09,14.08,14.22,14.52,14.51,14.39,13.96,14.02,13.05,12.85,12.58,12.25,12.78,14.17,13.67,13.38,13.17,13.26,13.22,13.05,13.13,12.47,12.16,12.53,12.75,13.58,13.68,13.94,13.88,13.66,13.99,13.53,13.89,13.83,13.84,13.63,13.59,14.23,14.62,14.66,14.95,14.65,14.92,15.21,15.23,15.38,15.28,15.32,15.49,15.33,15.08,14.47,14.22,14.78,15.21,15.02,15.83,15.66,15.55,14.85,14.86,14.95,15.02,14.18,14.41,14.67,14.15,14.22,13.38,12.92,12.93,13.53,13.45,12.68,13.2,12.35,11.9,11.19,11.34,10.98,10.5,9.63,9.93,9.71,9.57,9.8,8.88,9.07,11.58,11.12,11.2,11.66,12.32,12.16,12.37,11.83,11.44,11.5,11.01,11.01,10.94,10.49,10.49,10.6,11.01,11.04,11.25,11.41,11.28,11.13,11.26,11.59,11.97,10.98,11.14,11.14,11.68,11.17,11.1,10.86,11.64,12.05,11.88,12.07,12.62,12.68,13.45,13.06,12.19,12.41,12.72,12.97,12.84,12.91,12.95,12.74,12.59,13.83,15.97,15.86,16.12,15.35,15.77,14.75,14.86,15.31,14.9,15.08,15.12,15.39,15.24,15.38,15.85,16,16.67,16.34,16.32,15.47,15.69,15.85,15.91,15.84,16.47,16.78,16.91,16.7,15.96,16.1,16.22,16.6,16.72,16.63,17.73,18.05,17.99,19.08,20.55,20.03,20.01,19.6,19.66,19.83,20.23,21.36,21.67,22.06,22.465,21.89,21.23,19.77,19.25,19.78,20.25,20.37,21.26,19.73,20.13,20.05,20.65,22.155,24.45,23.77,21.14,21.02,21.22,22.15,21.35,20.39,20.95,20.95,21.28,20.92,20.49,20.18,20.39,20.31,20.89,20.9,20.14,20.33,20.64,21.19,20.56,20.81,20.67,21.63,22.05,21.59,21.61,20.8,21,20.65,20.21,19.98,19.82,19.36,18.39,17.67,17.92,18.57,18.29,18.39,18.22,18.27,18.75,18.94,19.2,19.06,19.16,20.28,19.07,19.29],"h":[20.15,19.83,19.01,18.63,18.22,17.985,17.88,18.86,18.8,18.37,17.775,17.73,18.48,18.81,18.83,18.64,20.79,19.12,18.19,18.16,17.65,17.64,18.3,18.685,19.11,20.06,20,19.983,19.53,19.44,19.95,20.32,19.86,20.01,20.09,20.365,20.15,19.895,19.69,19.52,19.37,19.92,19.51,18.88,18.505,18.65,18.95,19.005,18.79,19.19,19.005,18.55,18.56,18.21,17.915,17.57,17.63,17.56,18.25,18.345,18.61,19.07,18.89,19.17,18.56,19.035,19.11,18.91,18.91,19.035,18.82,19.125,19.33,19.3,19.15,19.4,19.87,19.955,20.275,20.24,19.92,19.38,18.98,18.87,18.4,19.16,18.94,17.245,16.34,15.34,14.275,14.095,14,13.72,13.5,13.18,13.27,12.9,13.139,13.47,13.45,13.96,13.95,13.96,14.105,14.14,14.25,14.52,14.2,14.14,14.53,14.89,14.8,14.32,13.99,13.81,14.445,13.915,14.78,15.09,15.03,14.19,13.78,13.47,13.65,14.32,14.3,14.22,14.35,14.48,14.21,14.645,15.05,15.125,14.94,15.28,18,17.93,18.6,18.55,18.13,18.335,18.53,18.41,18.475,18.565,17.615,17.3,17.52,17.571,17.301,17.22,17.48,18.105,18.42,18.6,18.55,18.56,19.01,18.93,18.49,18.21,18.165,17.835,17.81,17.34,16.87,17.01,17.09,16.77,16.57,16.915,17.42,17.14,17.34,17.235,17.41,17.53,17.8,17.56,17.315,17.27,16.82,18.3,18.01,18.19,18.06,18.36,18.45,18.55,18.53,18.31,18.38,18.21,17.005,16.81,16.87,16.29,17.9,17.76,16.86,16.46,17.29,17.09,17.12,16.725,16.64,16.805,16.455,17.31,17.185,16.89,16.52,16.61,16.53,16.24,16.08,16.095,16.365,16.3,16.54,16.235,16.545,16.35,15.87,15.78,16.23,15.873,15.82,15.29,15.445,15.11,14.98,15.61,15.88,15.4,15.495,15.48,15.94,16.115,16.174,15.43,15.065,14.67,15.01,14.49,14.695,14.48,14.15,14.335,14.61,14.59,14.73,14.75,14.58,14.25,14.041,13.23,12.91,12.6,12.93,13.21,14.79,13.67,13.71,13.48,13.6,13.55,13.29,13.138,12.57,12.47,13,13.95,13.695,14.205,14,13.915,14.015,13.99,13.99,13.97,14.04,13.86,13.795,14.18,14.645,14.75,15.06,15.32,15.29,15.305,15.355,15.645,15.38,15.37,15.71,15.61,15.43,15.08,14.56,15.153,15.27,15.32,15.91,16.215,15.79,15.575,14.935,15.11,15.16,15.02,14.71,14.88,14.78,14.53,14.22,13.41,13.06,13.575,14.2,13.78,13.5,13.66,12.605,12.315,11.4,11.34,11.125,10.655,9.81,9.93,9.78,10.12,9.83,9.19,9.54,11.97,11.65,12.055,11.975,12.78,12.63,12.46,11.95,11.71,11.75,11.55,11.37,10.94,10.895,10.82,11.28,11.15,11.49,11.44,11.45,11.44,11.32,11.715,11.935,11.97,11.485,11.31,11.415,11.8,11.34,11.15,11.67,12.12,12.27,12.24,12.87,12.93,13.33,13.58,13.06,12.48,12.9,13.12,13.265,12.94,13.27,13.12,12.82,12.915,16.21,16.035,16.3,16.31,15.725,16.03,15.28,15.31,15.575,15.29,15.145,15.52,15.49,15.66,16,16.23,17.08,17.01,16.34,16.61,15.91,15.99,16.19,16.24,15.99,16.92,17.25,17.21,17.1,16.09,16.305,16.655,17.265,17.07,17.87,18.17,18.12,19.015,20.59,20.97,20.52,20.15,19.63,19.7,20.84,21.19,21.811,22.503,22.78,22.47,22.23,21.355,19.796,19.79,20.31,20.96,21.86,21.26,19.93,21.17,20.67,20.86,24.58,25.15,23.95,21.515,21.37,22.26,22.34,21.67,21.04,21.73,21.36,21.36,21.33,20.73,20.61,20.98,21.445,21.078,21.085,20.475,21.05,21.41,21.38,20.76,20.875,21.25,22.355,22.37,21.95,21.61,20.89,21.21,20.723,20.27,20.31,20.03,19.48,18.48,18.01,18.5,19.09,18.625,18.82,18.43,18.98,19.195,19.24,19.47,19.29,20.1,20.56,19.3,19.85],"l":[19.64,18.73,18.39,17.895,17.7,17.5,17.36,17.93,17.96,17.54,17.23,17.26,17.595,18.355,18.39,18.353,18.4,17.99,17.51,17.33,17.29,17.1,17.61,18.275,18.5,19.05,19.49,19.24,19.21,19.008,19.3,19.63,19.55,19.74,19.69,19.545,19.8,19.495,19.295,19.115,18.925,19.12,18.4,18.29,18.22,18.34,18.5,18.54,18.23,18.61,18.37,18.17,17.9,17.85,17.35,16.91,17.155,17.21,17.567,17.93,18.35,18.675,18.51,18.3,18.22,18.35,18.75,18.43,18.59,18.56,18.37,18.63,18.98,18.75,18.708,18.865,19.185,19.385,19.7,19.79,19.44,18.7,18.66,18.11,17.93,18.23,18.53,15.29,14.7,14.19,13.77,13.2,13.23,12.9,13,12.73,12.71,12.55,12.66,13.02,12.99,13.4,13.495,13.49,13.655,13.9,13.88,13.935,13.825,13.67,13.93,14.3,14.06,13.45,12.32,12.985,12.755,13.055,13.325,14.42,13.74,13.53,13.25,12.855,13.03,13.82,13.74,13.77,13.975,14.08,13.775,13.94,14.4,14.645,14.54,14.68,15.605,16.94,17.78,17.81,17.535,17.705,18.14,17.82,17.99,17.28,17.11,16.855,17.09,17.04,16.92,16.88,16.62,17.27,17.74,17.95,18.16,18.075,18.46,18.44,18.15,17.73,17.68,17.46,17.2,16.46,16.3,16.61,16.33,16.09,15.74,15.99,16.59,16.48,17.019,16.88,17.06,16.975,17.37,17.125,17.07,16.45,16.275,16.77,17.39,17.47,17.68,18.025,18.15,18.25,18.065,17.95,17.86,17.22,16.37,16.345,15.66,15.745,16.3,16.375,15.61,15.805,16.405,16.77,16.405,16.28,16.28,16.29,16.19,16.25,16.64,16.34,16.14,16.243,16.25,15.138,15.773,15.63,15.9,15.89,15.9,15.68,15.72,15.72,15.57,15.47,15.5,15.495,15.22,14.96,14.45,14.57,14.648,14.785,15,14.67,14.915,14.89,15.22,15.35,15,14.98,14.38,13.96,14.13,13.84,14.305,14.02,13.73,14.06,14.01,14.08,14.33,14.39,14.05,13.935,12.83,12.79,12.58,12.32,12.25,12.65,13.36,13.09,12.885,13.05,13.01,13.04,12.7,12.475,12.15,11.95,12.35,12.585,13.18,13.485,13.71,13.71,13.61,13.49,13.47,13.65,13.61,13.57,13.57,13.59,14.22,14.48,14.45,14.645,14.47,14.805,14.898,15.11,15.115,15.195,14.995,15.075,14.9,14.49,14.17,14.22,14.65,15.07,14.94,15.675,15.43,14.76,14.48,14.54,14.5,14.09,14.16,14.4,14.11,14.02,13.25,12.65,12.675,12.85,13.35,12.38,12.36,12.01,11.88,11.12,10.96,10.35,10.2,9.42,9.23,9.56,9.36,9.47,8.93,8.82,8.84,10.36,10.92,11.18,11.49,12,12.09,11.95,11.271,11.06,11.02,11,10.84,10.28,10.46,10.35,10.6,10.63,10.795,10.895,10.67,11.05,10.435,11.21,11.52,11.155,10.815,11,10.98,11.225,10.63,10.645,10.85,11.591,11.79,11.87,12.07,12.43,12.58,13.09,12.23,12.07,12.41,12.53,12.89,12.62,12.81,12.56,12.4,12.555,13.704,14.9,15.71,15.53,14.76,14.74,14.57,14.8,14.89,14.51,14.565,15.12,15.11,15.095,14.74,15.735,16,16.22,15.69,15.75,15.47,15.52,15.575,15.72,15.45,16.148,16.48,16.28,15.74,15.535,15.82,16.165,16.55,16.455,16.63,17.505,17.53,17.95,18.935,20.13,19.96,19.56,19.22,19.16,19.83,19.91,20.595,21.38,21.96,21.7,21.025,19.69,19.045,19.19,19.66,20.25,20.37,19.84,19.41,19.685,20.05,20.101,21.46,23.99,23,20.06,20.755,21.14,21.42,20.1,20.381,20.95,20.95,20.74,20.555,20.21,20.13,20.13,20.31,20.68,19.92,19.895,20.325,20.45,20.42,20.14,20.37,20.58,21.545,21.63,21.4,20.85,20.44,20.31,20.095,19.73,19.42,19.53,18.585,17.54,17.335,17.86,18.07,17.78,18.19,18.13,18.27,18.66,18.935,19.15,18.725,19.16,19.02,18.78,19.29],"c":[19.78,18.95,18.45,18.01,17.74,17.54,17.88,18.7,18.12,17.56,17.64,17.3,18.45,18.7,18.48,18.57,18.58,18.02,17.85,17.5,17.32,17.61,18.25,18.55,19.1,19.89,19.73,19.28,19.23,19.37,19.89,19.77,19.77,19.82,20,19.65,19.81,19.53,19.34,19.18,19.33,19.25,18.58,18.48,18.35,18.64,18.91,18.65,18.68,18.73,18.43,18.43,17.92,17.91,17.46,17.45,17.48,17.21,18.16,18.23,18.6,18.89,18.57,18.42,18.48,18.93,18.82,18.64,18.75,18.88,18.81,19.1,19.32,18.99,18.99,19.35,19.82,19.69,20.01,19.93,19.58,18.91,18.74,18.24,18.28,18.82,18.58,16.265,14.96,14.23,13.8,14.03,13.42,13.34,13.05,13,12.71,12.66,13.09,13.4,13.45,13.81,13.95,13.51,14,14.01,14.21,14.22,13.93,14.09,14.43,14.87,14.68,13.62,13.35,13.03,14.36,13.83,14.71,15.01,13.97,13.79,13.47,12.99,13.63,13.87,14.28,14.05,14.11,14.32,14.1,14.46,14.98,14.83,14.82,14.97,17.83,17.66,18.32,17.83,17.88,18.26,18.15,18.18,18.17,17.3,17.44,16.88,17.4,17.05,17.03,17.12,17.45,18.1,18.2,18.13,18.17,18.55,18.59,18.58,18.2,17.77,17.87,17.54,17.25,16.55,16.75,16.8,16.53,16.43,15.8,16.61,17.09,16.96,17.16,17.14,17.14,17.51,17.61,17.19,17.18,16.46,16.81,17.85,17.63,17.7,18.05,18.26,18.36,18.4,18.16,18.2,18.01,17.29,16.47,16.73,16.05,16.21,17.5,16.63,15.73,16.36,17.24,16.82,16.48,16.38,16.43,16.51,16.32,17.12,16.67,16.39,16.48,16.33,16.36,15.9,15.85,15.98,16.06,16.17,15.9,15.76,16.28,15.78,15.63,15.6,15.58,15.66,15.32,15.11,14.78,15.07,14.88,15.37,15.01,15.39,15.46,15.21,15.76,15.73,15.06,15.01,14.5,14.26,14.16,14.45,14.35,14.06,14.01,14.15,14.28,14.52,14.42,14.39,14.22,14.11,13.15,12.96,12.63,12.34,12.85,12.93,13.8,13.31,13.18,13.29,13.35,13.13,13.19,12.5,12.17,12.38,12.75,13.64,13.61,14.02,13.82,13.88,13.97,13.5,13.92,13.89,13.83,13.66,13.64,14.14,14.57,14.53,15.02,14.69,14.79,15.26,15.2,15.43,15.28,15.32,15.53,15.35,14.92,14.53,14.25,14.92,15.12,15.21,15.71,15.72,15.5,14.8,14.86,14.95,15.08,14.15,14.33,14.79,14.15,14.1,13.43,12.91,13.05,13.5,13.7,12.59,13.13,12.18,11.94,11.24,11.14,10.97,10.5,9.49,9.75,9.78,9.6,9.85,8.95,9.07,9.52,11.69,11.51,11.76,11.83,12.22,12.16,12.06,11.63,11.52,11.22,11.06,10.87,10.31,10.68,10.65,10.97,10.69,11.27,11.13,11.23,11.29,11.15,11.44,11.76,11.18,11.23,11.19,11.28,11.29,11.15,10.93,11.645,12.04,11.84,12.08,12.51,12.61,13.25,13.15,12.29,12.46,12.58,13.05,13.05,12.76,12.97,12.66,12.64,12.8,15.76,15.96,16.04,15.56,15.68,14.77,14.87,15.29,14.9,15.28,15.04,15.42,15.29,15.35,15.9,16,17.07,16.42,16.02,15.77,15.88,15.76,15.91,15.84,15.56,16.49,16.99,16.71,15.79,16.07,16.13,16.56,16.72,16.76,17.82,18.12,18.05,18.895,20.53,20.15,20.06,19.7,19.4,19.54,20.58,21.15,21.17,22.31,22.35,22.3,21.12,19.96,19.18,19.64,20.01,20.88,21.51,20.05,19.84,20.39,20.64,20.56,24.12,24.01,23.59,21.17,20.99,22.2,21.58,20.3,20.95,21.14,21.23,20.9,20.69,20.32,20.52,20.93,21.04,21.02,20.17,20.07,21.02,21.38,20.63,20.55,20.42,21.22,22.28,21.65,21.56,21.06,20.72,20.49,20.34,20,19.92,19.6,18.61,17.65,17.8,18.34,18.09,18.37,18.49,18.37,18.73,19.04,19.09,19.25,18.98,20.08,19.18,18.95,19.56],"a":[19.78,18.95,18.45,18.01,17.74,17.54,17.88,18.7,18.12,17.56,17.64,17.3,18.45,18.7,18.48,18.57,18.58,18.02,17.85,17.5,17.32,17.61,18.25,18.55,19.1,19.89,19.73,19.28,19.23,19.37,19.89,19.77,19.77,19.82,20,19.65,19.81,19.53,19.34,19.18,19.33,19.25,18.58,18.48,18.35,18.64,18.91,18.65,18.68,18.73,18.43,18.43,17.92,17.91,17.46,17.45,17.48,17.21,18.16,18.23,18.6,18.89,18.57,18.42,18.48,18.93,18.82,18.64,18.75,18.88,18.81,19.1,19.32,18.99,18.99,19.35,19.82,19.69,20.01,19.93,19.58,18.91,18.74,18.24,18.28,18.82,18.58,16.265,14.96,14.23,13.8,14.03,13.42,13.34,13.05,13,12.71,12.66,13.09,13.4,13.45,13.81,13.95,13.51,14,14.01,14.21,14.22,13.93,14.09,14.43,14.87,14.68,13.62,13.35,13.03,14.36,13.83,14.71,15.01,13.97,13.79,13.47,12.99,13.63,13.87,14.28,14.05,14.11,14.32,14.1,14.46,14.98,14.83,14.82,14.97,17.83,17.66,18.32,17.83,17.88,18.26,18.15,18.18,18.17,17.3,17.44,16.88,17.4,17.05,17.03,17.12,17.45,18.1,18.2,18.13,18.17,18.55,18.59,18.58,18.2,17.77,17.87,17.54,17.25,16.55,16.75,16.8,16.53,16.43,15.8,16.61,17.09,16.96,17.16,17.14,17.14,17.51,17.61,17.19,17.18,16.46,16.81,17.85,17.63,17.7,18.05,18.26,18.36,18.4,18.16,18.2,18.01,17.29,16.47,16.73,16.05,16.21,17.5,16.63,15.73,16.36,17.24,16.82,16.48,16.38,16.43,16.51,16.32,17.12,16.67,16.39,16.48,16.33,16.36,15.9,15.85,15.98,16.06,16.17,15.9,15.76,16.28,15.78,15.63,15.6,15.58,15.66,15.32,15.11,14.78,15.07,14.88,15.37,15.01,15.39,15.46,15.21,15.76,15.73,15.06,15.01,14.5,14.26,14.16,14.45,14.35,14.06,14.01,14.15,14.28,14.52,14.42,14.39,14.22,14.11,13.15,12.96,12.63,12.34,12.85,12.93,13.8,13.31,13.18,13.29,13.35,13.13,13.19,12.5,12.17,12.38,12.75,13.64,13.61,14.02,13.82,13.88,13.97,13.5,13.92,13.89,13.83,13.66,13.64,14.14,14.57,14.53,15.02,14.69,14.79,15.26,15.2,15.43,15.28,15.32,15.53,15.35,14.92,14.53,14.25,14.92,15.12,15.21,15.71,15.72,15.5,14.8,14.86,14.95,15.08,14.15,14.33,14.79,14.15,14.1,13.43,12.91,13.05,13.5,13.7,12.59,13.13,12.18,11.94,11.24,11.14,10.97,10.5,9.49,9.75,9.78,9.6,9.85,8.95,9.07,9.52,11.69,11.51,11.76,11.83,12.22,12.16,12.06,11.63,11.52,11.22,11.06,10.87,10.31,10.68,10.65,10.97,10.69,11.27,11.13,11.23,11.29,11.15,11.44,11.76,11.18,11.23,11.19,11.28,11.29,11.15,10.93,11.645,12.04,11.84,12.08,12.51,12.61,13.25,13.15,12.29,12.46,12.58,13.05,13.05,12.76,12.97,12.66,12.64,12.8,15.76,15.96,16.04,15.56,15.68,14.77,14.87,15.29,14.9,15.28,15.04,15.42,15.29,15.35,15.9,16,17.07,16.42,16.02,15.77,15.88,15.76,15.91,15.84,15.56,16.49,16.99,16.71,15.79,16.07,16.13,16.56,16.72,16.76,17.82,18.12,18.05,18.895,20.53,20.15,20.06,19.7,19.4,19.54,20.58,21.15,21.17,22.31,22.35,22.3,21.12,19.96,19.18,19.64,20.01,20.88,21.51,20.05,19.84,20.39,20.64,20.56,24.12,24.01,23.59,21.17,20.99,22.2,21.58,20.3,20.95,21.14,21.23,20.9,20.69,20.32,20.52,20.93,21.04,21.02,20.17,20.07,21.02,21.38,20.63,20.55,20.42,21.22,22.28,21.65,21.56,21.06,20.72,20.49,20.34,20,19.92,19.6,18.61,17.65,17.8,18.34,18.09,18.37,18.49,18.37,18.73,19.04,19.09,19.25,18.98,20.08,19.18,18.95,19.56],"v":[299300,2410000,1610400,562600,527800,556600,508500,1420900,2822400,1982300,2364400,1296500,2952900,1135300,1094800,965900,2751200,1697000,1167600,1254800,1030800,714100,974600,520300,767000,2493800,1173800,567500,454600,1341200,1209100,1611600,762100,699500,1294600,1332100,800900,463600,678000,704200,1384100,1524300,1220900,1696100,410600,126100,218400,253900,444900,578400,348000,354100,565400,457400,869300,714200,826200,630900,598800,316100,347500,676700,446900,526200,401800,559900,361100,383300,363000,717500,661100,333300,258100,606800,842700,390700,528600,1039000,1007100,564400,997100,1005200,736200,758800,621600,962100,815300,2623800,2915600,2033900,1979400,1763500,1739100,2089300,1320300,1600700,1426400,838300,666200,674400,1205800,1205500,1091200,1255200,803000,645300,900600,1289300,1082700,1854200,2286600,2384700,2897600,2375400,1968100,1599600,2146500,1372800,1039500,1279000,2062900,1263300,993100,816000,1145800,1040100,1122200,1307700,900400,800100,895300,1218600,837600,901200,790300,1559700,2313800,1776500,1668600,1067000,1198100,985300,2113700,1626100,903000,1153300,762400,713700,761500,1078400,946500,1016100,1418500,899000,743000,808100,606000,1132400,1152300,915300,585100,538000,804300,780800,907500,1506100,1103800,976600,1264800,1351300,5739600,1749000,1224200,733400,381700,542900,898600,781600,531500,455100,563900,668700,678700,1857300,1123300,798200,834700,982000,813600,725700,913500,657100,587600,830300,653900,736300,1141700,1082900,1293400,1891600,1367000,683600,722600,626000,954600,808600,721300,579200,600600,1153500,484300,631400,422500,414900,584200,539300,623400,465000,916600,917300,750700,759900,742600,671200,750700,557800,610800,469900,2059200,545500,1115500,831300,827600,1711600,1353600,679200,761600,708500,611100,803700,655800,631700,638600,1045900,681500,655500,532900,538600,818200,481800,558300,970200,734000,459700,585400,469700,1446600,1013000,1152000,1356300,1094200,1058800,1964600,1067300,1104700,902300,756200,554800,570400,666000,851400,977700,1360700,1609100,798200,578000,550300,266300,621700,624700,537800,471500,425300,632800,313000,703000,715600,508100,735600,896800,607300,700400,786500,550900,300200,132600,455900,496100,468000,539300,594400,572900,433200,404100,544200,617500,544100,588300,595600,522100,479900,472200,566500,380400,312900,450700,682300,836300,497900,1066900,1310500,1322500,993700,1804500,1006600,1092800,900600,1855600,1104100,2659600,1302400,760700,1101800,1112900,1189300,1164300,1389000,4516300,4009600,1730200,1443600,1638100,1384500,1712900,1714200,1738900,1386400,1042700,991600,1529800,1380400,1442700,1285400,2278400,1304600,859400,738700,662300,898100,968600,1181000,1093600,939300,876200,911700,958200,875600,1119600,712700,819500,805200,831000,1223100,1235700,950000,1239700,1288800,740200,1769600,1064000,858800,772400,751000,547300,840800,1658100,3545000,1987800,2022600,1450500,1483500,1292400,775100,611500,869800,622300,585300,621500,613300,543000,606700,805500,939300,730300,812600,767900,646600,508300,570900,691100,603600,3635400,13837100,2831700,2621900,2148800,1575300,1580000,1291100,1179100,3809500,2175800,1534600,1567900,2114800,1950800,1708700,1747600,1051700,1068200,1589400,1091600,4025200,1890900,2050100,4128400,1505200,1981400,1618500,984900,1760700,1191800,1824600,2003400,2291100,1107500,907000,1599300,4725700,2577900,2955000,9086700,1987700,6795100,3465200,2600100,1470900,1517100,1149500,1561000,1186000,844200,1682700,1070200,1146700,1410100,1762400,1095100,1110600,1499800,1384800,1814300,1328100,1079500,1323700,1195300,1068800,1549300,2247200,1298300,907600,640100,1559600,1128300,2232900,3679100,5308800,2815000,1934300,1936600,1497300,2625200,1790300,1311500,2039000,1038600,948000,1308800,1326400,890700,779540]},"w":{"lastKey":"2026-10-19","t":["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","2026-10-20"],"o":[19.85,20.79,19.85,20,18.49,19.03,19.63,18.5,23.66,24.24,23.42,23.25,24.2,21.61,20.44,20.39,21.01,20.55,21.57,18.7,22,19.8,18.93,18.22,16.89,17.02,16.421,18.14,19.11,17.85,17.37,16.1,16.25,16.5,17.17,16.48,15.9,16.1,15.93,17.49,19.45,20.43,18.35,18.63,17.53,17.3,16.85,15.18,15.02,14.71,15,13.79,12.76,12.77,12.79,12.74,12.63,13.48,13.94,14.06,15.5,14.97,14.69,13.96,14.88,13.6,13.3,13.08,13.24,13.09,14.7,14.28,10.3,12.18,12.59,12.97,13.61,13.52,12.89,13.05,13.2,13.61,13.02,13.02,13.54,14.14,13.49,13.43,13.66,13.88,12.83,13.69,14.04,13.97,12.93,12.86,13.36,12.86,12.61,12.86,13.06,13.31,14.12,13.8,14.03,14.11,15.28,15.01,15.32,15.59,15.1,14.22,15.31,13.44,13.77,13.96,13.29,14.12,13.87,13.7,14.06,13.94,13.16,12.98,13.33,13.66,14.12,15.17,15.91,15.69,16.34,16.26,16.56,15.67,15.8,16.47,16.52,16.48,16.8,17.09,17.22,15.75,16.03,15.82,15.66,16.27,15.67,15.56,15.32,16.46,16.83,16.05,16.39,16.48,16.2,16.25,16.4,16.16,16.06,16.02,15.97,16.64,17.28,16.47,17.1,17.69,19.01,19.13,18.93,19.61,19.83,19.65,19.71,19.71,19.93,17.91,17.45,18.47,17.65,19.18,19.34,19.92,19.31,18.48,18.53,18.4,17.29,18.77,18.35,18.69,18.93,19.89,18.35,14.91,13.41,13.02,13.71,13.8,13,14.76,13.38,14.09,14.81,18.18,17.94,17.21,17.08,18.32,18.03,16.58,16.35,17.11,17.07,17.71,18.53,16.51,16.67,16.28,17.02,16.14,16.12,15.87,15.29,15.72,15.77,14.43,14.09,14.39,12.58,13.38,13.13,13.58,13.66,13.84,14.66,15.23,15.49,14.22,15.66,15.02,14.15,13.53,11.9,9.63,9.8,11.2,11.83,10.94,11.04,11.26,11.14,10.86,12.62,12.41,12.95,15.86,14.86,15.39,16,15.69,16.78,16.1,17.73,20.55,19.83,22.465,19.78,20.13,23.77,21.35,20.92,20.89,21.19,21.63,21,19.36,18.29,18.94,19.07],"h":[21,21.37,20.37,20.49,20,19.71,19.74,24.66,24.39,24.29,23.93,24.43,24.73,22.815,20.75,22.48,21.7,22.05,21.885,21.31,24.6,19.85,19.19,18.38,18.08,17.59,18.25,19.255,19.39,18.69,17.63,17.121,17.07,18.005,17.96,16.5,16.51,16.15,17.71,19.77,21.012,20.81,18.85,19.76,18.18,17.88,17.55,15.712,15.33,15.08,15.015,13.9,13.133,13.02,13.23,12.96,13.85,14.195,15.085,15.82,15.885,15.18,14.9,14.888,15.12,13.98,13.635,13.98,13.32,14.71,14.83,14.46,12.67,13.19,13.42,13.915,13.87,14.29,13.2,13.16,13.565,13.91,13.285,13.86,14.48,14.205,14.08,13.63,14.66,14.02,13.88,14.05,14.45,14,13.415,13.42,13.5,12.99,12.91,13.565,13.68,14.27,14.35,14.165,14.56,15.67,15.28,15.51,15.89,15.78,15.12,15.71,15.55,14.08,14.15,14.1,14.69,14.325,14.175,14.25,14.47,14.3,13.62,13.56,13.99,14.25,15.37,16.1,16.04,16.5,16.45,16.73,16.77,15.97,16.39,16.76,16.7,16.78,17.29,17.43,17.49,16.41,16.12,16.16,16.32,16.3,15.89,15.63,16.685,16.88,17.39,16.54,16.655,16.87,16.74,16.97,16.58,16.43,16.16,16.15,16.75,17.37,17.43,17.4,17.72,19.02,19.28,19.43,19.71,20.02,20.07,19.97,20.05,20.75,20.15,18.86,18.83,20.79,19.11,20.06,20.32,20.365,19.92,19.005,19.19,18.56,18.61,19.17,19.11,19.33,20.275,19.92,19.16,15.34,13.5,13.96,14.52,14.89,14.78,15.09,14.32,15.05,18,18.6,18.565,17.571,18.6,19.01,18.165,17.09,17.42,17.8,18.3,18.55,18.53,17.9,17.29,17.31,17.185,16.365,16.545,16.23,15.61,15.94,16.174,15.01,14.75,14.58,14.79,13.71,13.95,14.205,14.04,14.75,15.355,15.71,15.61,16.215,15.79,15.02,14.53,14.2,12.315,10.12,11.97,12.78,11.95,11.28,11.49,11.97,11.8,12.87,13.58,13.27,16.21,16.31,15.575,16.23,17.08,16.92,17.25,17.87,20.59,20.97,22.78,22.47,21.86,25.15,23.95,21.73,21.445,21.41,21.38,22.37,21.21,19.48,19.195,20.56,19.85],"l":[18.76,19.46,17.58,18.527,18.08,18.68,18.37,18.1,22.85,22.34,21.53,22.36,21.51,20,18.43,19.74,20.37,20.11,18.66,18.35,19.61,18.45,17.66,16.76,16.391,16.42,16.385,18.06,17.86,17.3,16.38,15.55,15.895,16.35,16.36,14.76,15.65,15,15.56,16.85,19.09,18.48,17.76,17.64,17.19,16.79,14.17,14.46,14.11,14.34,13.75,12.59,12.32,12.05,12.22,11.68,12.5,13.19,12.77,13.9,14.925,14.57,13.595,13.96,13.52,12.96,12.57,12.87,12.4,13.09,13.225,10.18,10.07,12.18,12.22,12.44,12.685,12.68,12.54,12.45,12.74,11.9,12.08,12.71,13.35,13.22,13.33,13.14,13.27,12.89,12.83,13.47,13.77,12.9,12.54,12.8,12.61,12.21,12.1,12.75,12.88,13,13.57,13.8,13.44,14,14.74,15.01,15.32,15.01,14.17,14.05,13.37,13.44,13.7,13.14,13.16,13.77,13.61,13.6,13.752,13.05,12.8,12.46,13.04,13.38,14.04,13.88,15.46,15.571,15.92,16.16,15.481,15.61,15.59,16.335,16.32,15.922,16.53,16.995,14.011,15.51,15.6,15.56,15.51,15.35,15.32,14.68,15.005,16.07,15.95,15.885,16.08,15.96,16.04,16.25,15.87,15.28,15.67,15.56,15.73,16.545,16.21,15.88,16.81,17.67,18.72,18.725,18.635,19.23,19.43,19.635,19.092,19.71,17.7,17.36,17.23,17.33,17.1,19.05,19.008,19.295,18.29,18.22,18.17,16.91,17.155,18.22,18.35,18.37,18.865,18.11,14.7,12.9,12.55,12.99,13.655,13.45,12.32,13.25,12.855,13.775,14.54,17.535,16.855,16.88,16.62,17.73,16.46,15.74,15.99,16.88,16.275,17.47,16.37,15.66,15.61,16.19,16.14,15.138,15.68,15.22,14.45,14.67,13.96,13.73,14.01,12.58,12.25,12.7,11.95,13.18,13.47,13.57,14.45,14.995,14.17,14.22,14.48,14.09,12.65,11.88,9.42,9.23,8.82,11.18,10.84,10.28,10.435,10.815,10.63,10.85,12.07,12.41,12.4,14.57,14.51,14.74,15.47,15.45,15.535,15.82,17.505,19.16,19.83,19.045,19.41,19.685,20.06,20.1,20.13,19.895,20.14,20.44,19.42,17.335,17.78,18.725,18.78],"c":[20.52,20,19.91,18.79,18.95,19.61,18.41,23.93,23.94,23.45,23.3,24.13,22.25,20.5,20.43,21.04,20.62,21.5,18.7,21.05,20.02,18.51,17.91,16.97,17.06,16.99,18.16,19.04,18,17.67,16.38,16.37,16.46,17.1,16.41,16.02,15.85,15.78,17.55,19.59,20.23,18.5,18.6,17.73,17.36,17.21,15.35,14.75,14.75,14.66,14.01,12.62,12.63,12.89,12.83,12.51,13.49,14.03,13.85,15.68,15.11,14.65,13.82,14.81,13.69,13.38,12.83,13.2,12.87,14.68,14.4,10.22,12.28,12.5,12.99,13.65,13.5,12.91,13.01,13,13.27,13.42,13.01,13.7,14.31,13.46,13.58,13.5,13.88,13.03,13.67,13.96,13.96,12.96,12.9,13.4,12.86,12.51,12.86,13,13.25,14.23,13.8,14.13,14.15,15.41,14.97,15.29,15.61,15.11,14.22,15.34,13.5,13.73,13.95,13.22,14.18,13.98,13.79,14.19,13.87,13.16,12.83,13.32,13.63,14.07,15.15,15.93,15.66,16.25,16.25,16.57,15.66,15.91,16.39,16.47,16.58,16.73,17.2,17.27,15.81,16.01,15.85,15.72,16.22,15.61,15.5,15.32,16.41,16.8,15.99,16.4,16.48,16.06,16.45,16.44,16.15,16.07,15.92,15.93,16.58,17.24,16.85,16.98,17.71,18.99,19.15,18.94,19.56,19.76,19.73,19.82,19.76,19.93,17.74,17.56,18.48,17.5,19.1,19.23,19.82,19.34,18.48,18.65,18.43,17.45,18.6,18.48,18.88,18.99,19.93,18.24,14.96,13.34,13.09,13.51,13.93,13.62,14.71,13.47,14.05,14.98,17.66,18.15,16.88,17.12,18.17,17.77,16.55,15.8,17.16,17.19,17.63,18.4,16.47,16.63,16.48,17.12,16.36,16.06,15.78,15.32,15.37,15.76,14.26,14.01,14.39,12.63,13.31,13.19,13.64,13.88,13.83,14.53,15.2,15.53,14.25,15.72,15.08,14.15,13.5,11.94,9.49,9.85,11.51,12.06,10.87,10.69,11.15,11.23,10.93,12.51,12.46,12.97,15.96,14.87,15.42,16,15.88,16.49,16.07,17.82,20.53,19.54,22.35,19.64,19.84,24.01,21.58,20.9,21.04,21.38,21.22,20.72,19.6,18.09,19.04,19.18,19.56],"a":[18.4802,18.0119,17.9309,16.9222,17.0663,17.6607,16.58,21.5513,21.5603,21.119,20.9839,21.7314,20.0383,18.4622,18.3992,18.9485,18.5703,19.3628,16.8412,18.9576,18.0299,16.67,16.1297,15.2831,15.3642,15.3011,16.3548,17.1474,16.2107,15.9135,14.7518,14.7428,14.8238,15.4002,14.7788,14.4276,14.2745,14.2114,15.8055,17.6427,18.2191,16.661,16.7511,15.9676,15.6344,15.4993,13.8242,13.2838,13.2838,13.2027,12.6174,11.3655,11.3745,11.6087,11.5547,11.2665,12.149,12.6354,12.4733,14.1214,13.608,13.1937,12.4462,13.3378,12.3292,12.05,11.5547,11.8879,11.5907,13.2208,12.9686,9.2041,11.0593,11.2575,11.6987,12.2931,12.1581,11.6267,11.7168,11.7078,11.9509,12.086,11.7168,12.3382,12.8875,12.122,12.2301,12.1581,12.5003,11.7348,12.3112,12.5723,12.5723,11.6717,11.6177,12.068,11.5817,11.2665,11.5817,11.7078,11.9329,12.8155,12.4282,12.7254,12.7434,13.8782,13.4819,13.7701,14.0583,13.608,12.8065,13.8151,13.5,13.73,13.95,13.22,14.18,13.98,13.79,14.19,13.87,13.16,12.83,13.32,13.63,14.07,15.15,15.93,15.66,16.25,16.25,16.57,15.66,15.91,16.39,16.47,16.58,16.73,17.2,17.27,15.81,16.01,15.85,15.72,16.22,15.61,15.5,15.32,16.41,16.8,15.99,16.4,16.48,16.06,16.45,16.44,16.15,16.07,15.92,15.93,16.58,17.24,16.85,16.98,17.71,18.99,19.15,18.94,19.56,19.76,19.73,19.82,19.76,19.93,17.74,17.56,18.48,17.5,19.1,19.23,19.82,19.34,18.48,18.65,18.43,17.45,18.6,18.48,18.88,18.99,19.93,18.24,14.96,13.34,13.09,13.51,13.93,13.62,14.71,13.47,14.05,14.98,17.66,18.15,16.88,17.12,18.17,17.77,16.55,15.8,17.16,17.19,17.63,18.4,16.47,16.63,16.48,17.12,16.36,16.06,15.78,15.32,15.37,15.76,14.26,14.01,14.39,12.63,13.31,13.19,13.64,13.88,13.83,14.53,15.2,15.53,14.25,15.72,15.08,14.15,13.5,11.94,9.49,9.85,11.51,12.06,10.87,10.69,11.15,11.23,10.93,12.51,12.46,12.97,15.96,14.87,15.42,16,15.88,16.49,16.07,17.82,20.53,19.54,22.35,19.64,19.84,24.01,21.58,20.9,21.04,21.38,21.22,20.72,19.6,18.09,19.04,19.18,19.56],"v":[10760900,3944500,1218200,848300,1860700,942100,757500,2865400,1746300,1127100,2038000,1700300,7025600,4196100,2850800,2528600,756800,859000,1899000,2302500,13805500,7009300,3459400,4014700,3267800,4570400,2657200,2133100,2257300,1500200,1187600,1494400,1563000,1759500,1583000,1529100,2633200,1573400,2337000,3177000,2929200,1336500,1140200,1504500,926800,1892000,3196400,1944500,4183100,2807500,1989800,2556900,3500000,3003700,2090900,2042400,1964500,1838800,2308900,2211700,1317400,1190600,1875100,1148700,2680600,1496200,2729400,2167700,3179900,2183500,3064700,4284700,5330200,3571200,1965800,2439900,1894800,1286300,1392600,883900,1130500,1503500,1472900,1523300,1301700,1462500,1652100,1068800,2308300,1250000,1961500,1510800,1753200,958700,1719600,1221000,1559900,1573100,1482500,1443000,1142300,1221200,1571600,2136300,2522300,1748900,732200,856100,1182400,2152500,1345700,2103400,1859800,1636300,1369900,1142300,2316800,1695600,925400,1136000,831600,1955100,1774700,1185600,1336600,1577600,1490900,2305100,1859700,2867200,1152900,921300,1505500,1142400,1193800,1072900,998500,1486100,1450600,786200,4644600,4117400,3362100,2690500,3901200,1848500,2690700,1734700,2458000,1613100,1987100,1648600,2123000,1550100,1600200,2198200,1247900,3725200,823800,1770900,2358100,1870100,2083500,2544900,1723600,2023100,1646400,1784500,2220800,2437400,1966100,1540400,1312500,2362400,5410100,7290700,8843900,7836500,4006800,4689700,5623500,4569200,6529600,1009000,1725400,2606300,2719500,2051600,2384800,2702000,3529800,3497300,7938400,9605200,5851900,5432100,4720900,11798500,8126500,5598300,5431800,4652000,7341500,7032700,5158500,3802500,4474600,4323100,3998700,10436100,4088300,3209700,4891900,4154200,3642400,6145900,4353800,3863200,2537300,2544300,3841700,4448400,5031500,4114000,3775700,3226700,3204000,4666700,6541200,3888400,5464900,2192800,2681000,2872500,3726600,1439600,2097800,2571900,2730000,1732000,3534100,6437800,7612700,4277800,12268500,7909300,6873800,7916700,4463100,4182500,4741300,4391500,5454400,5215800,8579000,7024100,3310400,2568500,3896700,6009300,21439500,9435000,7393100,7527000,10647200,10218400,9071600,10917400,24289700,8298600,5929800,6878000,5606700,7384300,5533900,15970100,9160900,6660800,1670240]},"m":{"lastKey":"2026-10-01","t":["2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[19.85,20,19.63,22.77,19.24,18.7,17.68,19.11,17.03,16.34,20.22,17.3,14.77,12.61,13.94,14.04,13.08,14.2,13.37,13.2,13.81,13.7,13.97,12.86,13.48,15.28,14.96,14,13.7,12.97,15.44,16.56,16.41,15.69,16.27,16.35,16.2,16.06,17.27,19.13,19.79,18.19,19.34,18.79,18.69,14.91,14.02,14.19,17.08,16.62,16.96,16.14,15.3,12.58,13.66,14.47,13.53,11.2,11.97,12.91,16,17.99,20.13,20.9,17.92],"h":[21.37,20.5,24.66,24.73,22.48,24.6,19.255,19.39,18.005,21.012,20.98,17.88,15.06,14.195,15.885,15.12,14.83,14.36,14.29,13.91,14.66,14.45,14,13.68,15.67,15.89,15.71,14.69,14.47,15.59,16.73,16.77,17.49,16.41,16.69,17.39,16.97,17.43,19.28,20.07,20.75,20.79,20.365,19.17,20.275,15.34,15.09,18.6,19.01,18.55,17.9,16.545,16.174,14.79,15.71,16.215,14.2,12.78,13.58,16.31,18.17,22.78,25.15,22.37,20.56],"l":[18.76,17.58,18.1,18.43,18.66,17.23,16.385,15.55,14.76,15,17.19,14.11,12.05,11.68,12.77,12.57,12.4,10.07,12.45,11.9,13.14,12.83,12.54,12.1,13.29,14.74,13.37,13.14,12.8,12.46,15.335,15.481,14.011,15.5,14.68,15.885,15.28,15.56,15.88,18.635,17.36,17.1,18.22,16.91,14.7,12.55,12.32,13.94,15.74,16.275,15.61,14.45,12.58,11.95,13.47,12.65,8.82,10.28,10.63,12.4,15.45,17.95,19.685,17.335,17.78],"c":[19.91,19.61,22.69,19.05,18.7,17.34,19.04,16.92,16.15,20.19,17.36,14.6,12.67,14.03,13.84,12.83,14.05,13.3,13,13.88,14.51,13.96,12.86,13.51,15.41,15,13.95,13.79,13.01,15.51,16.57,16.37,15.66,16.22,16.3,16.06,16.07,17.22,19.15,19.85,18.12,19.23,18.73,18.88,14.96,14.09,14.1,17.12,16.61,17.29,16.36,15.39,12.63,13.88,14.53,13.5,11.51,11.76,12.76,16,18.05,19.84,21.02,17.8,19.56],"a":[17.9309,17.6607,20.4345,17.1564,16.8412,15.6163,17.1474,15.2381,14.5446,18.183,15.6344,13.1487,11.4106,12.6354,12.4643,11.5547,12.6534,11.9779,11.7078,12.5003,13.0677,12.5723,11.5817,12.1671,13.8782,13.5089,13.95,13.79,13.01,15.51,16.57,16.37,15.66,16.22,16.3,16.06,16.07,17.22,19.15,19.85,18.12,19.23,18.73,18.88,14.96,14.09,14.1,17.12,16.61,17.29,16.36,15.39,12.63,13.88,14.53,13.5,11.51,11.76,12.76,16,18.05,19.84,21.02,17.8,19.56],"v":[14254900,5319800,7321300,16478100,6551100,28529600,14690300,6923400,7015500,11016900,5476100,11971600,12769300,8269600,8405000,8553600,11236500,16012100,6396600,6119800,5811300,7968000,5459200,6303200,8538000,5181800,7778500,6358100,6160600,6621600,7612100,5545500,7424200,15382100,9281500,8372300,8771500,7504000,9340400,8656500,15686100,27359200,18754600,10464300,17667500,27464300,31696700,25391400,24981500,17583600,17554100,17898700,16954300,18087300,12223100,11162400,30596800,29312500,21084900,22233000,44490900,41146900,50845600,35213600,22241240]},"q":{"lastKey":"2026-10-01","t":["2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[19.85,20,19.24,19.11,20.22,12.61,13.08,13.2,13.97,15.28,13.7,16.56,16.27,16.06,19.79,18.79,14.02,16.62,15.3,14.47,11.97,17.99,17.92],"h":[21.37,24.73,24.6,21.012,20.98,15.885,14.83,14.66,15.67,15.89,16.73,17.49,17.39,20.07,20.79,20.275,19.01,18.55,16.174,16.215,18.17,25.15,20.56],"l":[18.76,17.58,16.385,14.76,12.05,11.68,10.07,11.9,12.1,13.14,12.46,14.011,14.68,15.56,17.1,12.55,12.32,14.45,11.95,8.82,10.63,17.335,17.78],"c":[19.91,19.05,19.04,20.19,12.67,12.83,13,13.96,15.41,13.79,16.57,16.22,16.07,19.85,18.73,14.09,16.61,15.39,14.53,11.76,18.05,17.8,19.56],"a":[17.9309,17.1564,17.1474,18.183,11.4106,11.5547,11.7078,12.5723,13.8782,13.79,16.57,16.22,16.07,19.85,18.73,14.09,16.61,15.39,14.53,11.76,18.05,17.8,19.56],"v":[14254900,29119200,49771000,24955800,30217000,25228200,33645200,19899100,20300400,19318400,20394300,28351800,26425300,25500900,61799900,55596100,82069600,53036400,47264700,71071700,87808800,127206100,22241240]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[19.85,19.11,13.2,16.56,18.79,14.47],"h":[24.73,21.012,16.73,20.79,20.275,25.15],"l":[16.385,10.07,11.9,14.011,11.95,8.82],"c":[19.04,13,16.57,18.73,14.53,19.56],"a":[17.1474,11.7078,16.57,18.73,14.53,19.56],"v":[93145100,114046200,79912200,142077900,237966800,308327840]}},"actions":[{"t":"2023-08-18","kind":"dividend","label":"D","title":"2023-08-18 · $1.50 dividend (ex-date, current split terms)"},{"t":"2024-02-29","kind":"earnings","label":"E","title":"2024-02-29 · earnings before the open · EPS $0.27 vs $0.28 est. (−3.6%) · ▼ 7.0% that session","tone":"down"},{"t":"2024-05-09","kind":"earnings","label":"E","title":"2024-05-09 · earnings before the open · EPS $0.14 vs $0.16 est. (−12.5%) · ▲ 0.5% that session","tone":"up"},{"t":"2024-08-08","kind":"earnings","label":"E","title":"2024-08-08 · earnings before the open · EPS $0.18 vs $0.19 est. (−5.3%) · ▲ 4.4% that session","tone":"up"},{"t":"2024-11-12","kind":"earnings","label":"E","title":"2024-11-12 · earnings before the open · EPS $0.21 vs $0.23 est. (−8.7%) · ▲ 0.1% that session","tone":"up"},{"t":"2025-02-27","kind":"earnings","label":"E","title":"2025-02-27 · earnings before the open · EPS $0.13 vs $0.20 est. (−35.0%) · ▼ 12.5% that session","tone":"down"},{"t":"2025-05-08","kind":"earnings","label":"E","title":"2025-05-08 · earnings before the open · EPS $0.14 vs $0.09 est. (+55.6%) · ▲ 19.1% that session","tone":"up"},{"t":"2025-08-07","kind":"earnings","label":"E","title":"2025-08-07 · earnings before the open · EPS $0.24 vs $0.21 est. (+14.3%) · ▲ 8.0% that session","tone":"up"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings before the open · EPS $0.27 vs $0.22 est. (+22.7%) · ▲ 6.7% that session","tone":"up"},{"t":"2026-02-26","kind":"earnings","label":"E","title":"2026-02-26 · earnings before the open · EPS $0.28 vs $0.23 est. (+21.7%) · ▲ 22.8% that session","tone":"up"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings before the open · EPS $0.24 vs $0.18 est. (+33.3%) · ▲ 23.1% that session","tone":"up"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings before the open · EPS $0.33 vs $0.27 est. (+22.2%) · ▲ 17.3% that session","tone":"up"}]}