{"ticker":"FSBC","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":[30.77,30.26,30.16,30.68,30.65,30.12,30.23,30.06,31.45,30.42,30.01,29.425,32.23,33.35,32.9,33.24,32.92,33.32,33.02,33.25,32.62,32.33,32.33,32.58,32.63,33.68,33.2,34.21,33.55,32.64,33.09,33.13,33.47,33.26,33.35,32.49,33.53,33.4,33.22,33.2,32.98,32.81,31,29.75,30.03,30.93,30.47,30.87,30.03,30.53,30.21,29.62,29.74,30,29.51,29.16,28.06,28.96,30.58,30.38,30.25,30.32,30.55,29.94,29.52,29.86,30.88,30.49,31.02,30.44,29.53,29.35,30.18,30.375,30.72,30.85,30.55,31.19,30.96,31.28,31.23,31.3,31.57,32.12,31.55,31.36,31.04,30.47,30.65,30.49,30.27,29.645,29.23,29.48,28.73,28.86,28.29,28.43,28.3,28.37,27.92,28.29,28.24,28.21,28.29,28.11,28.26,28.45,28.34,27.41,27.55,27.6,27.61,25.06,24.69,26.11,25.17,25.81,25.02,26.05,25.63,26.79,26.19,26.2,26.54,27.49,26.9,27.06,26.95,26.2,27.39,28.24,27.93,28.17,28.3,28.36,28.03,28.4,29.32,29.28,29.16,29.058,29.35,28.78,28.97,28.66,27.88,27.26,27.95,28.27,27.94,27.51,28.11,27.23,27.77,27.3,27.64,27.91,27.9,28.46,28.12,27.71,27.29,26.61,26.36,26.74,26.44,27.89,27.96,27.47,28.34,28.74,28.32,29.6,30.09,29.83,29.87,29.875,29.88,30.31,30.02,30.8,30.59,30.6,31,30.28,30.4,30.77,30.5,29.62,30.68,31.4,31.08,30.28,29.86,29.44,30.25,30.01,29.62,29.37,29.8,30.03,31.34,31.16,31.54,29.593,31.26,31.43,31.38,31.46,32.66,31.34,32.86,33.18,33,32.42,32.37,32.65,33.28,32.95,33.01,32.41,32.78,32.99,32.97,32.81,32.58,33.16,33.74,32.83,33.2,33.32,32.93,32.76,32.97,32.12,31.91,32.06,31.96,32.18,32.19,31.99,31.53,31.56,31.48,31.47,33.21,32.64,31.69,32.47,33.24,35.11,35.15,35.03,36,35.84,37.26,36.15,35.69,35.45,34.94,34.71,35.18,34.48,34.43,34.43,34.71,34.86,34.6,34.47,33.07,33.32,33.62,33.02,33.69,33.95,35.08,34.9,34.36,35.02,34.4,35.1,34.97,34.83,35.17,35.17,36.8,37.28,37.65,37.72,37.67,38.48,37.45,37.05,36.77,36.66,36.63,36.35,36.29,36.05,35.73,35.65,36.18,36.34,36.17,37.16,36.83,37,36.45,36.75,37.88,37.24,37.7,39.63,39.69,38.22,38.98,38.84,38.65,39.19,39.27,40.03,41.01,41,41.7,41.17,41,40.69,40.62,40.63,40.53,40.56,39.9,40.36,40.76,39.45,39.8,40.59,39.32,38.38,38.36,39.7,38.67,37.59,37.01,37.39,36.96,36.15,37.03,36.87,36.79,36.45,35.8,36.78,37.05,37.13,37.96,37.22,37.13,37.28,37.88,37.96,37.61,38.25,38.48,39.78,39.85,40.59,40.24,40.2,40.63,40.65,40.84,41.39,40.98,40.45,40.74,40.62,40.5,41.39,40.32,40.17,40.68,40.61,40.61,40.99,41.38,41.14,41.83,41.04,40.42,40.8,40.65,40.69,40.84,40.94,41.23,42.05,42.07,42.49,42.25,42.25,42.06,42.03,42.54,42.32,43.03,43.02,43.63,44.3,44.37,44.71,45.05,44.16,43.8,44.82,44.88,45.83,47,47.19,47.7,48.23,48.18,48.75,49.89,48.78,49.27,48.69,47.6,48.22,47.87,48.01,47.6,48.22,49.11,48.79,48.86,49.2,44.82,47.65,47.99,47.4,47.75,47.59,47.2,47.19,47.47,47.09,46.82,46.49,45.82,46.06,47.11,47.16,47.15,46.61,46.87,46.66,44.95,45.33,45.11,45.24,45.01,44.9,45.3,45.44,45.61,45.61,46.6,46.29,46.82,46.23,45.88,47.11,46.19,45.88,45.46,45.48,44.51,44.48,44.62,43.94,43.53,43.54,43.71,43.44,42.4,42.37,43.33,43.58,43.63,43.05,42.14,42.63,42.51,42.89,42.16,42.8,43.27,43.05,42.69],"h":[31.175,30.45,30.725,30.7,30.65,30.55,30.5,31.88,31.5,30.65,30.01,30.38,35.125,33.78,33.29,33.655,33.21,33.98,33.51,33.36,32.71,32.63,32.63,33,33.725,34.39,33.55,34.21,33.55,33.47,33.516,33.35,33.59,33.51,33.51,33.37,33.97,33.64,33.415,33.42,33.735,32.87,32.23,30.62,31.49,30.93,31,30.87,30.52,30.545,30.31,29.79,30.05,30,29.7,29.535,28.94,29.65,30.58,30.56,30.54,30.99,30.97,30.6,30.41,31.04,31.04,31.14,31.5,30.74,30.02,30.24,30.48,30.9,31.599,30.9,31.46,31.19,31.15,31.935,31.71,31.79,32.155,32.33,31.605,31.63,31.425,30.715,30.745,31.045,30.28,29.745,29.76,29.88,28.99,28.98,28.425,28.595,28.66,30.232,29.5,30.07,28.9,28.73,28.8,28.99,28.98,28.85,28.34,27.935,28.941,27.925,27.65,25.31,26.23,26.145,26.98,25.96,25.39,26.9,26.565,27.18,26.69,26.33,27.265,27.96,27.42,27.12,27.14,28.035,28.795,28.48,28.6,28.5,28.6,29.835,28.83,28.94,30.445,29.86,29.408,29.53,29.35,29.15,29.155,28.875,28.18,27.99,28.42,28.57,28,28.15,28.357,27.84,29.04,28.18,27.86,28.49,28.52,28.7,28.28,27.71,27.355,26.76,26.67,27.3,27.76,28.27,28.05,28.35,29.03,28.98,30.04,29.98,30.44,30.625,30.4,30.325,30.65,30.34,30.63,30.8,30.75,31.19,31.25,30.83,30.87,30.77,30.945,30.595,31.25,31.4,31.37,30.46,30,30.22,30.45,30.345,29.68,29.94,30.75,31.21,31.615,31.5,31.71,31.27,31.6,31.63,31.38,33.07,32.66,33,33.405,33.18,33.1,32.8,32.57,33.1,33.5,33,33.18,32.97,33.33,33.11,33.88,32.985,33.755,33.79,34.01,33.37,33.87,33.59,33.165,33.15,33,32.43,32.93,32.2,32.45,32.675,32.3,31.99,31.53,32.31,31.71,33.132,33.53,32.64,32.38,33.26,35,35.82,35.185,35.78,36,37.74,37.52,36.97,36.295,35.5,35.35,35.47,35.18,35.17,34.605,34.92,35.35,35.32,34.74,34.88,33.84,33.625,34.24,34.5,34.34,35.34,35.39,35.3,35.5,35.465,35.48,35.35,34.97,35.4,36.005,37.035,37.22,37.4,38,38.09,38.25,38.86,37.585,37.995,37.748,37.01,37.675,36.675,36.29,36.05,36.01,36.83,36.725,36.55,37.41,37.91,37.34,37.195,36.975,37.95,38.055,37.91,39.64,40.31,39.69,38.89,39.165,39.47,39.56,39.9,40.59,41,41.56,41.6,42.26,41.94,41,40.69,41,40.8,41,41.09,40.64,41.03,41.27,40.291,40.455,41,39.32,39.66,39.64,40.22,39.07,37.8,37.88,38.275,37.345,37.05,37.375,37.035,37.355,36.7,37.03,37.155,38.245,37.9,38.25,37.44,37.415,37.7,38.25,38.585,38.4,38.8,38.945,40.56,41.08,40.59,40.51,41.055,40.9,41.595,41.97,41.99,41.33,40.92,41.12,40.89,41.37,41.49,41.39,41.35,41.19,41.09,41,41.48,41.735,42.13,42.09,41.265,40.9,41.39,40.71,41.635,41.27,41.95,42.07,42.48,42.735,42.67,42.35,42.73,42.647,43.16,42.83,43.23,43.5,43.61,44.49,44.99,44.65,45.195,45.475,44.49,44.68,45.09,46.2,46.89,47.63,48.24,48.94,48.54,48.7,49.75,50.01,49.8,49.46,48.94,48.385,48.79,48.18,48.707,48.71,50.26,49.47,49.1,49.82,49.2,47.61,47.835,47.99,48.305,47.985,47.87,47.475,47.69,47.56,47.3,46.99,46.59,46.09,47.065,47.97,47.9,47.48,46.89,46.9,46.66,45.3,45.645,45.8,45.475,45.505,45.38,45.76,46.055,46.095,47.16,47.12,47.07,46.92,46.6,46.55,47.11,47.17,46.5,46,45.908,44.97,44.92,45.43,44.1,43.74,43.99,43.81,43.71,42.65,42.96,43.755,43.77,43.97,43.05,42.89,43,43.335,43.14,42.81,43.49,43.9,43.22,43.74],"l":[30.01,30.2,30.16,30.381,29.67,30.1,30.05,30.06,30.03,29.98,29.44,29.425,31.87,32.35,32.51,32.79,32.63,32.65,32.52,32.505,32.33,32.2,31.79,32.505,32.63,33.37,32.92,32.99,31.54,32.53,32.52,32.615,32.655,32.599,32.76,32.33,33.13,32.91,32.76,32.86,32.29,30.25,30.13,29.75,29.995,30.01,30.23,29.97,29.825,29.93,29.52,29.29,29.53,29.28,29.365,28.3,28.05,28.86,30.1,29.905,29.99,30.269,29.86,29.7,29.23,29.5,30.25,28.95,30.37,29.905,29.41,29.25,29.88,30.35,29.94,30.43,30.45,30.535,30.54,31.04,30.7,30.105,31.21,31.245,31.07,28.59,29.861,30.235,30.07,30.115,29.37,28.81,29.2,28.84,28.44,27.65,27.83,27.95,27.85,27.99,27.92,28.11,28.24,27.67,28.01,27.91,28.26,28.18,27.35,27.38,27.385,27.5,25.925,23.67,22.22,25,24.37,24.47,24.3,25.14,25.07,25.895,25.8,25.625,26.05,26.94,26.6,26.721,26.68,25.7,26.62,27.33,27.9,27.96,27.71,27.71,27.525,27.955,28.91,29.16,29.05,28.92,28.96,28.38,28.8,27.905,27.69,27.26,27.73,27.88,27.67,27.2,27.24,27.12,27.21,26.885,27.35,27.6,27.9,28,27.71,26.93,26.67,26.37,26.2,26.26,26.44,27.79,27.8,27.47,28.01,28.4,28.32,29.1,30.09,29.72,29.63,29.875,29.85,29.755,30.02,29.93,29.87,30.58,30.015,30.02,30.015,29.94,29.555,29.61,30.32,30.77,30.35,29.95,29.256,29.203,29.48,28.34,28.99,29.31,29.42,29.55,31,30.85,30.69,29.475,30.95,30.79,30.45,31.46,31.455,31.34,32.69,32.37,32.49,32.31,32.05,32.23,32.59,32.595,32.46,32.2,32.755,32.565,32.59,31.9,32.15,32.65,32.8,32.41,33.06,32.345,32.46,32.485,32.01,31.665,31.175,31.13,31.855,31.8,31.586,31.45,30.94,30.89,30.68,31.37,32.21,30.68,31.61,32.075,32.87,34.745,34.025,34.81,35.115,35.58,35.925,35.64,35.015,34.8,33.8,34.52,34.29,34.28,33.92,34.16,34.71,34.49,34.05,32.91,32.85,32.2,32.82,32.2,33.155,33.95,34.51,34.24,33.95,33.765,34.07,34.51,34.49,34.76,35.1,35.17,36.47,36.625,37.63,37.478,37.67,35.85,36.64,36.98,35.87,36.295,36.15,35.985,35.57,35.47,34,35.65,35.9,35.81,36.17,36.9,36.415,36.3,36.2,36.75,37.61,37.15,37.7,39.55,38.04,35.724,37.675,38.025,37.2,39.05,38.87,39.92,40.75,40.95,41.08,40.01,40.08,39.73,39.38,39.365,40.265,39.93,39.525,39.3,39.19,37.03,39.535,39.57,38.5,37.835,38.16,38.8,38.26,36.13,36.25,37.185,36.585,35.9,36.32,36.54,36.45,35.84,35.18,36.12,36.87,36.71,37.14,36.97,36.89,36.95,37.305,36.92,37.52,37.765,37.99,39.715,39.81,40.03,39.525,39.84,40.03,39.85,40.77,40.495,40.04,40.09,40.34,40.219,40.22,39.985,39.92,40.01,40.24,40.15,40.57,40.89,40.65,40.672,40.92,39.94,40.2,40.78,40.01,40.39,40.53,40.545,40.48,41.59,41.95,42.01,41.64,41.99,41.18,42.03,41.665,42,42.93,42.505,42.74,43.34,43.73,44.27,43.705,43.42,43.55,43.695,44.77,45.7,46.07,46.86,47.52,47.08,47.62,48.405,48.335,48.059,47.74,47.14,47.24,47.81,47.43,47.52,47.085,48.12,48.375,47.87,48.55,48.16,44.725,45.66,46.67,45.73,47.35,47.11,46.335,46.16,46.82,46.59,46.34,44.82,45.35,45.86,46.82,46.646,46.545,46.145,46.275,45.15,44.545,44.49,45.035,44.67,44.55,44.535,45.3,45.08,45.09,45.61,46.26,45.86,46.465,45.6,45.34,45.98,45.86,45.52,44.275,44.7,44.17,44.333,44.12,43.28,43.16,43.49,43.31,42.25,42.02,41.702,43.2,43.295,43.3,42.3,41.99,42.48,42.51,42.51,41.97,42.61,42.92,42.62,42.69],"c":[30.05,30.45,30.7,30.4,29.71,30.49,30.1,31.26,30.08,30.19,29.61,30.21,33.5,32.62,32.56,32.92,32.82,32.78,33.06,32.8,32.35,32.51,32.23,32.58,33.39,33.37,33.32,33.16,32.95,32.98,32.82,33.32,33.11,33.05,32.81,33.12,33.55,33.25,33.06,33.01,32.49,30.46,30.18,30.39,30.75,30.59,30.86,30.18,30.34,30.09,29.61,29.79,30.01,29.77,29.66,28.41,28.87,29.65,30.43,30.1,30.27,30.82,30.16,29.75,29.86,30.5,30.72,30.89,30.6,30.41,29.55,30.24,30.37,30.87,30.65,30.66,31.41,30.69,31.13,31.25,31.62,31.79,31.73,31.39,31.09,31,30.58,30.5,30.46,30.48,29.46,29.5,29.58,29.09,28.705,28.18,28.25,27.99,28.28,28.07,28.24,28.49,28.43,28,28.36,28.44,28.45,28.36,27.77,27.8,27.86,27.87,25.99,25.27,25.35,25.37,26.33,25.15,25.19,25.74,26.24,26.2,26.41,26.27,27,27.24,27.36,26.99,27.04,27.7,27.68,27.55,28.18,28.02,27.75,27.9,28.54,28.32,29.02,29.39,29.13,29.42,28.97,29.03,28.95,28.1,27.75,27.6,28.27,27.94,27.74,27.96,27.28,27.69,27.26,27.2,27.82,27.765,28.44,28.3,28.05,27.07,26.83,26.45,26.51,26.48,27.71,28.04,27.91,28.27,28.46,28.54,29.5,29.76,30.42,29.95,30.225,30.23,30.31,30.01,30.59,30.03,30.44,30.85,30.12,30.25,30.47,30.42,29.67,30.56,31.15,30.99,30.59,30.09,29.44,30.09,30.17,29.62,29.23,29.8,29.69,31.08,31.54,31.38,30.79,31.12,31.2,31.42,31.215,32.61,32.32,32.88,32.95,32.815,32.77,32.59,32.41,33.09,32.83,32.96,32.575,32.78,32.91,32.82,32.86,32.39,32.84,33.75,32.95,33.05,33.32,33.03,32.87,32.81,32.13,32.2,32.09,31.78,32.07,32.06,31.75,31.55,31.25,31.11,31.69,33.05,32.76,31.5,32.29,33.195,34.9,35.15,34.53,35.63,35.58,37.23,36.18,35.66,35.51,35.09,34.69,35.2,34.32,34.41,34.46,34.62,35.14,34.7,34.64,33.22,33.32,33.18,32.87,33.85,33.78,35.13,35.2,34.49,34.96,34.14,35.36,35.01,34.69,35.03,35.33,36.6,37.16,37.26,37.77,37.66,38.14,37.63,36.99,37,36.75,36.69,36.53,36.19,35.91,35.78,35.65,36.44,36.29,36.37,37.23,36.98,36.6,36.58,36.79,37.89,37.69,37.36,39.64,39.8,38.23,38.8,38.58,38.43,39.49,39.62,40.14,40.61,41.05,41.12,41.38,41.14,40.46,40.22,40.43,40.54,40.63,40.04,40.31,40.76,39.48,39.53,40.33,40,38.93,39.18,39.27,39.1,38.44,37.76,37.57,37.38,36.81,36.78,36.48,36.79,36.64,35.97,36.78,36.36,37.54,37.5,37.4,37.35,37.11,37.59,37.72,38.1,38.31,38.55,38.76,40.2,40.75,40.33,40.37,40.74,40.73,40.23,41.42,41.01,40.25,40.56,40.71,40.5,40.79,40.31,40.46,40.45,41.09,40.45,40.84,41.31,41.24,41.74,41.04,40.66,40.6,40.93,40.39,41.16,40.94,41.61,42,41.96,42.35,42.2,42.24,42.23,42.14,42.82,41.87,43.14,43.02,43.41,43.94,44.06,44.52,44.76,43.88,43.82,44.18,44.87,45.84,46.79,47.26,47.69,48.44,48.18,48.69,49.56,48.66,48.98,48.94,47.49,48.31,47.87,47.79,47.65,48.37,49.68,48.81,49.04,49.33,48.37,47.35,46.81,47.21,47.83,47.42,47.24,47.19,47.31,46.98,46.73,46.45,46.075,46.01,46.92,47.21,47.1,46.75,46.86,46.57,45.18,45.04,45.15,45.13,44.905,45.28,45.26,45.62,45.82,45.34,46.36,46.41,46.96,46.58,45.9,46.49,46.41,45.99,45.55,45.11,44.71,44.47,44.35,44.17,43.4,43.43,43.83,43.38,42.36,42.37,42.92,43.65,43.43,43.32,42.35,42.71,42.48,42.76,42.72,42.51,43.13,42.98,42.69,43.24],"a":[28.568,28.9482,29.1859,28.9007,28.2447,28.9863,28.6155,29.7183,28.5965,28.701,28.3374,28.9116,32.0602,31.218,31.1606,31.5051,31.4094,31.3711,31.6391,31.3903,30.9596,31.1127,30.8448,31.1797,31.9549,31.9358,31.8879,31.7348,31.5338,31.5625,31.4094,31.8879,31.687,31.6295,31.3998,31.6965,32.108,31.8209,31.6391,31.5912,31.0936,29.1508,28.8829,29.0839,29.4284,29.2753,29.5337,28.8829,29.036,28.7967,28.3374,28.5096,28.7202,28.4905,28.3852,27.189,27.6292,28.3757,29.1221,28.8063,28.969,29.4954,28.8637,28.4714,28.5766,29.1891,29.3997,29.5624,29.2848,29.103,28.4672,29.1319,29.2571,29.7388,29.5269,29.5365,30.259,29.5654,29.9893,30.1049,30.4613,30.6251,30.5673,30.2398,29.9507,29.864,29.4594,29.3824,29.3438,29.3631,28.3805,28.419,28.4961,28.024,27.6531,27.1474,27.2148,26.9643,27.2437,27.0414,27.2052,27.446,27.3882,26.974,27.3208,27.3979,27.4075,27.3208,26.7524,26.7813,26.8391,26.8487,25.0376,24.344,24.4211,24.4404,25.3652,24.2284,24.2669,24.7968,25.2785,25.2399,25.4422,25.3074,26.0106,26.2418,26.3574,26.001,26.0492,26.685,26.6657,26.5405,27.1474,27.1862,26.9242,27.0698,27.6907,27.4773,28.1564,28.5154,28.2632,28.5445,28.1079,28.1661,28.0885,27.2638,26.9242,26.7787,27.4288,27.1086,26.9145,27.128,26.4682,26.866,26.4488,26.3906,26.9921,26.9388,27.5937,27.4579,27.2153,26.2645,26.0316,25.6629,25.7211,25.692,26.8854,27.2056,27.0795,27.4288,27.6131,27.6907,28.6222,28.8744,29.5148,29.0588,29.3256,29.3304,29.408,29.117,29.6797,29.1364,29.5342,29.932,29.2237,29.3498,29.5633,29.5148,28.7871,29.6506,30.2231,30.0678,29.6797,29.1946,28.5639,29.3943,29.4724,28.9352,28.5542,29.111,29.0035,30.3614,30.8108,30.6545,30.0781,30.4005,30.4786,30.6935,30.4933,31.856,31.5727,32.1198,32.1882,32.0563,32.0123,31.8365,31.6606,32.3249,32.0709,32.1979,31.8218,32.0221,32.1491,32.0612,32.1002,31.6411,32.0807,32.9697,32.1882,32.2858,32.5496,32.2663,32.11,32.0514,31.3871,31.4555,31.348,31.0452,31.3285,31.3187,31.0159,30.8205,30.5275,30.3907,30.9573,32.2858,32.0025,30.7717,31.5434,32.4275,34.0931,34.3373,33.7316,34.8062,34.7573,36.3692,35.3435,34.8355,34.689,34.4728,34.0799,34.5809,33.7164,33.8048,33.8539,34.0111,34.522,34.0897,34.0308,32.6357,32.734,32.5964,32.2919,33.2546,33.1859,34.5121,34.5809,33.8834,34.3451,33.5395,34.7381,34.3942,34.0799,34.4139,34.7086,35.9563,36.5064,36.6047,37.1057,36.9976,37.4692,36.9682,36.3394,36.3492,36.1036,36.0447,35.8875,35.5535,35.2784,35.1507,35.023,35.7991,35.6517,35.7303,36.5752,36.3296,35.9563,35.9366,36.1429,37.2236,37.0271,36.7029,38.9428,39.1,37.5576,38.1176,37.9015,37.7541,38.7954,38.9232,39.6844,40.1491,40.5841,40.6533,40.9103,40.6731,40.0008,39.7635,39.9711,40.0799,40.1689,39.5856,39.8525,40.2974,39.0319,39.0813,39.8723,39.546,38.4882,38.7353,38.8243,38.6562,38.0037,37.3314,37.1436,36.9557,36.3922,36.3626,36.066,36.3724,36.2241,35.5618,36.3626,35.9473,37.1139,37.0744,36.9755,36.9261,36.6888,37.1634,37.2919,37.6676,37.8752,38.1125,38.3201,39.7437,40.2875,39.8723,39.9118,40.2776,40.2677,39.7734,40.9499,40.5445,39.7932,40.0997,40.248,40.0403,40.327,39.8525,40.0008,39.9909,40.6236,40.2357,40.6236,41.0912,41.0215,41.5189,40.8226,40.4446,40.3849,40.7132,40.176,40.9419,40.7231,41.3896,41.7775,41.7377,42.1256,41.9764,42.0162,42.0063,41.9168,42.5932,41.6482,42.9115,42.7921,43.18,43.7072,43.8266,44.2841,44.5229,43.6475,43.5879,43.9459,44.6323,45.5972,46.5421,47.0096,47.4374,48.1834,47.9248,48.4321,49.2974,48.4022,48.7205,48.6807,47.2384,48.0541,47.6164,47.5368,47.3976,48.1137,49.4168,48.5514,48.7802,49.0687,48.1137,47.0992,46.562,46.9599,47.5766,47.1688,46.9897,46.94,47.31,46.98,46.73,46.45,46.075,46.01,46.92,47.21,47.1,46.75,46.86,46.57,45.18,45.04,45.15,45.13,44.905,45.28,45.26,45.62,45.82,45.34,46.36,46.41,46.96,46.58,45.9,46.49,46.41,45.99,45.55,45.11,44.71,44.47,44.35,44.17,43.4,43.43,43.83,43.38,42.36,42.37,42.92,43.65,43.43,43.32,42.35,42.71,42.48,42.76,42.72,42.51,43.13,42.98,42.69,43.24],"v":[24100,22100,26200,24600,22900,27500,26900,37600,49900,61200,34500,70500,182100,40500,34000,57200,54200,44200,36300,32800,36600,22100,35500,33600,41000,58100,25200,26300,30300,43500,26000,36000,29000,20100,35000,32100,72100,27300,22400,30300,35900,52900,55000,119000,80600,33400,67200,37000,36500,30700,37200,21100,43300,43200,22600,34900,34300,40000,20700,28600,35300,32800,31200,54400,81100,77100,120700,58800,34100,66200,34400,21300,23100,26500,38100,37600,26400,29600,38100,31300,39700,32300,51100,57700,57600,80300,51600,37800,65600,34400,52300,39300,58700,36800,43000,48800,51400,47100,114800,161400,141000,146400,120000,118400,99200,161800,84300,55900,82000,84000,65700,66800,176400,90100,66100,61500,108100,71800,52600,107000,45700,36100,66800,44100,56600,38900,56900,34700,47400,46300,63300,44100,62100,36200,75100,48500,33600,27700,135100,34600,27900,38900,48200,34300,25200,27300,34700,44900,32100,31500,46500,110500,37900,22000,34400,41400,34800,42600,48200,51600,37500,45700,42200,39500,47300,106300,54300,33500,43600,27200,345700,47800,41600,34500,21200,43600,36900,23500,35700,33200,50800,60600,60000,46700,46800,47800,33600,46700,39500,33200,42500,33200,43600,29400,62000,53500,45200,28200,29500,25300,24700,35500,35800,20900,23700,29700,48100,28900,14300,71000,21800,43500,31700,26200,35100,21900,22300,27100,22400,16900,27000,26700,30600,17600,33400,29300,46100,31200,132400,24300,59200,27400,31400,40600,29300,37900,52700,31700,21400,37800,29100,19800,20900,96700,61500,112000,35100,71200,103600,64800,120200,86100,104000,75800,78000,130500,108600,63600,97200,43500,54100,62700,42900,43300,44500,63800,72100,68700,45500,75700,107100,64900,61500,75400,53600,57000,69900,58200,44400,62200,40900,37200,24800,59800,36900,91700,49600,44500,55600,66700,50400,100900,166600,101900,55000,49400,42500,35900,38100,52900,96800,74900,80900,84000,58300,56800,45500,59300,68000,65600,45200,55700,88600,92500,60000,110500,86100,71900,77900,114500,76000,76100,82900,75400,101500,55900,64200,40000,53000,46600,33700,49400,81500,57900,108600,68600,68700,64000,98000,56100,67400,76300,80700,82800,113800,90400,119200,140400,63100,74900,69000,67000,138700,131600,87400,60600,61000,46900,88200,63200,125700,61000,45200,62900,54600,73300,101300,71000,86300,52800,83100,170200,200600,97600,121900,111300,91600,108300,78400,102300,125100,154300,74100,80700,45100,68500,76700,76500,90100,130900,76800,67500,115200,80500,79300,119000,100000,109000,80900,66800,76800,109800,96000,180600,164400,164400,57200,72300,102000,180800,157100,125900,119800,145800,213800,307500,156600,159000,138800,139400,533500,160900,87300,123100,97300,123900,122100,147200,130200,123600,115000,101900,111700,143300,96900,117800,138600,88600,1529500,305400,250200,249400,143500,168100,128700,108100,219600,148400,153900,139000,171600,172100,125200,130900,126200,152200,151800,336800,128300,251100,88900,154200,148500,103300,121400,241800,200200,178500,132300,97300,145900,130000,137900,119200,218600,171800,194400,284400,884900,183200,186400,160700,171900,115700,155600,222100,186100,187700,138700,136800,103500,222500,145500,216300,93000,125300,148000,146400,188200,97100,130773]},"w":{"lastKey":"2026-10-19","t":["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","2026-10-20"],"o":[20,25.15,25.11,26.86,26.8,25.24,27.3,26.13,26.33,24.31,23.96,24.3,23.75,24.53,24.25,24.81,25.34,24.24,23.64,23.49,22.83,23.41,24.21,24.41,25.11,24.96,27.5,27.17,28.43,31.1,29.87,30.51,31.35,27.7,28.84,30.22,31.16,30.64,28.8,29.75,30.24,31.15,30.61,30.4,29.25,29.26,31.24,30.13,28.98,28.98,26.65,27.74,24.67,25.67,24.72,25.54,25.81,27.49,24.76,25.23,27.4,25.48,25.245,25,25.763,26.17,24.61,25.71,24.94,25.02,25.81,28.04,26.74,28.73,28.33,28.4,29.25,28.63,28.74,28.04,29.3,28.08,27.82,28,27.12,26.32,27.64,27.52,27.29,27.23,27.93,26.65,27.91,28.44,28.44,27.2,27.53,24.52,21,20.2,21.35,19.64,20.23,19.68,21.3,19.37,18.4,19.21,19.39,19.99,21.19,23.26,21.77,22.21,21.88,22.27,23.26,25.05,24.21,22.95,22.5,22.14,22.15,21.1,20.56,20.09,20.14,20.01,19.78,19.07,19.19,20.77,21.05,22.63,22.67,23.72,24.739,25.42,25.63,26.24,25.46,24.72,25,25.2,23.13,23.14,24.05,22.98,23.26,23.54,22.79,23.45,22.39,21.91,21.59,21.875,21.67,22.16,22.7,23.39,23.5,23.04,22.99,22.605,22.76,23.49,23.02,24.89,28.3,29.75,25.61,27.15,27.83,30.24,28.96,28.23,29.62,29.99,28.89,28.57,29.9,30.77,30.12,30.01,33.24,32.62,33.68,32.64,33.35,33.2,30.03,30.03,29.74,28.06,30.32,29.86,29.53,30.85,31.23,31.55,30.49,28.73,28.37,28.29,27.41,24.69,26.05,26.2,26.95,28.17,29.32,28.78,27.95,28.11,27.91,27.29,26.44,28.74,29.83,30.02,30.28,30.68,29.44,29.8,29.593,32.66,32.42,32.95,32.97,32.83,32.97,32.18,31.48,32.47,36,35.45,34.43,34.47,33.69,34.36,34.83,37.65,37.05,36.35,35.65,36.83,37.24,38.22,39.27,41.17,40.53,40.76,38.38,37.01,36.87,37.05,37.28,38.25,40.24,41.39,40.5,40.61,41.83,40.69,42.07,42.06,43.02,45.05,44.88,48.23,48.78,47.87,48.79,47.99,47.19,45.82,46.61,45.11,45.44,46.82,46.19,44.48,43.71,43.58,42.51,43.05],"h":[25.46,26.65,26.93,27,27.16,27.6,28.295,27.775,26.33,24.79,24.859,24.769,24.735,24.58,25.35,25.25,25.395,24.24,24,23.94,23.87,24.46,25,26.06,25.765,27.94,27.75,29.49,33.617,31.13,31.5,33.98,32.935,30,30.29,31.73,31.51,31.16,31.02,31.5,32,31.46,30.82,30.92,30.49,31.36,31.73,30.45,29.495,29.11,28.55,28.335,26.72,27.12,26.16,26.988,27.48,27.92,26.25,27.94,27.945,26.78,25.3,26.32,26.77,26.5,25.96,26,25.736,25.981,28.13,29.79,29.84,29.6,29.25,29.49,30.22,29.07,29.77,31.35,29.69,28.74,29.41,28.24,28.076,27.88,27.79,27.76,27.98,28.06,27.95,28.8,29,28.695,28.57,27.89,27.53,24.6,21,21.66,21.35,20.46,20.395,21.5,21.49,19.92,19.65,20.5,19.95,22.895,23.9,23.3,22.811,22.375,23.48,24.355,25.84,25.25,24.21,23.015,22.71,23.057,22.19,21.635,20.99,20.415,20.435,20.5,20.49,19.11,20.935,21.49,23.2,22.87,23.78,24.25,25.78,26.18,28.25,27.82,26,25.01,25.5,25.5,23.9,24.485,24.2,24.11,24.981,23.765,23.67,23.91,22.7,22.47,21.95,22.35,22.31,22.6,23.5,23.83,23.5,23.16,24.16,23.125,23.92,24.27,24.95,29.3,30.033,30.17,27.43,27.96,30.56,30.24,29.46,29.63,31,29.99,29.73,30.17,31.79,31.175,31.88,35.125,33.98,33.725,34.39,33.59,33.97,33.735,31.49,30.545,30.05,30.58,30.99,31.5,31.599,31.935,32.33,31.63,31.045,28.99,30.232,28.99,28.941,26.98,27.18,27.96,28.795,29.835,30.445,29.155,28.57,29.04,28.7,27.355,29.03,30.44,30.65,31.25,30.945,31.4,30.45,31.71,33.07,33.405,33.5,33.33,34.01,33.87,33,32.675,33.53,35.82,37.74,35.5,35.35,34.88,35.39,35.5,37.4,38.86,37.995,36.675,37.91,38.055,40.31,39.9,42.26,41.94,41.09,41.27,40.22,38.275,37.355,38.25,38.585,41.08,41.97,41.99,41.49,42.13,42.09,42.48,42.735,43.5,45.195,45.475,48.94,50.01,49.8,50.26,49.82,48.305,47.69,47.97,46.9,45.8,47.16,47.11,47.17,45.43,43.81,43.97,43.9,43.74],"l":[20,23.93,25.11,25.63,24.44,25.06,25.82,25.65,24,23.62,23.45,23.125,23.5,23.478,23.78,24.5,23.5,23.05,23.15,22.82,21.91,22.02,23.65,24.255,24.94,24.9,26.47,24.45,28.24,28.76,28.74,28.13,27.355,27.16,28.28,29.98,29.66,28.11,28.162,28.87,29.735,29.77,29.16,29,28.48,27.88,29.83,27.86,26.722,26.18,25.4,24.84,24.28,24.6,24.6,25.39,25.265,24.98,24.04,24.68,25.36,25.42,23.57,23.89,25.63,24.04,24.265,25.14,24.5,24.51,25.125,25.46,26.18,28.015,26.57,27.95,27.06,27.35,25.31,27.645,28.055,27.65,25.925,26.592,24.9,25.98,26.7,26.51,26.25,26.67,26.53,26,27.6,27.8,27.5,26.31,24.04,20.02,18.12,20.08,18.49,19.61,19.26,19.3,18.9,17.9,17.74,19.11,19.02,19.9,21.011,20.48,21.398,21.255,20.94,22.27,23.26,23.82,22.71,22.025,21.76,21.58,20.73,20.21,19.51,19.895,19.235,19.415,18.55,18.5,18.84,20.05,20.8,20.34,22.21,22.98,23.4,24.69,25.63,23.66,23.83,23.585,24.67,22.97,21.83,22.71,21.741,22.8,23.26,22.175,22.39,21.5,21.75,21.1,21.16,21.51,21.37,21.78,22.18,22.785,22.53,22.22,22.5,22.39,22.27,22.74,22.96,24.89,27.888,25.343,24.99,26.47,27.38,28.94,27.985,28,29.34,28.82,27.9,28.22,29.855,29.67,29.98,29.425,32.505,31.79,31.54,32.52,32.33,29.75,29.97,29.29,28.3,28.05,29.23,28.95,29.25,30.43,30.105,28.59,28.81,27.65,27.67,27.35,23.67,22.22,25.07,25.625,25.7,27.525,28.91,27.26,27.2,26.885,26.93,26.2,26.44,28.32,29.63,29.87,29.555,29.256,28.34,29.42,29.475,31.34,32.05,32.2,31.9,32.345,31.13,30.89,30.68,32.075,35.015,33.8,33.92,32.2,33.155,33.765,34.76,35.85,35.87,34,35.65,36.2,37.15,35.724,38.87,39.365,39.3,37.03,36.13,35.9,35.18,36.71,36.92,37.765,39.525,40.04,39.92,40.15,39.94,40.39,41.64,41.18,42.505,43.42,44.77,47.08,47.14,47.085,44.725,45.73,44.82,45.35,44.49,44.535,45.08,45.34,44.17,43.16,41.702,41.99,41.97,42.62],"c":[24.9,24.92,26.6,26.34,25.12,27.22,25.94,26.2,24.31,24.01,24.15,23.67,24.37,24.415,24.84,24.9,23.92,23.73,23.49,23.12,23.41,24.23,24.8,25.09,25.11,27.42,27.25,28.24,30.85,29.52,30.04,31.57,28.02,29,30,31.45,30.88,29.09,29.39,30.45,31.29,30.61,30.33,29.32,28.83,31.22,30.3,28.99,28.9,26.58,27.95,24.95,25.87,24.94,25.17,26.13,27.23,25.08,25,27.54,25.81,25.55,25.18,25.84,26.37,24.91,25.75,25.22,25.1,25.54,28.07,26.99,28.62,28.36,28.24,29.25,28.29,28.74,27.99,29.3,28.33,27.84,28.38,26.97,26.38,27.4,27.24,27.3,27.4,28.06,26.64,28.01,28.25,28.65,27.5,27.54,25.1,20.98,20.07,21.34,19.54,20.07,19.7,21.26,19.33,18.43,19.09,19.33,19.86,21.88,23.26,21.83,22.37,22.06,22.18,23.77,25,23.93,23.19,22.5,22.12,22.17,21.07,20.41,19.91,20.06,19.99,19.46,18.88,18.95,20.59,21.22,22.63,22.75,23.78,23.89,25.43,25.91,26.18,25.48,25.02,24.79,25.18,23.19,23.38,24.25,23,23.68,23.81,22.7,23.44,22.5,22,21.42,21.94,21.75,22.13,22.54,23.41,23.26,22.92,23.02,22.57,22.81,23.65,22.83,24.66,28.31,29.89,27.07,27,27.59,29.81,29.15,28.11,29.54,29.92,29.15,28.65,29.81,31.3,29.71,30.19,32.56,32.8,33.39,32.95,33.05,33.06,30.39,30.18,29.79,28.41,30.27,29.86,30.41,30.65,31.25,31.39,30.46,29.09,28.28,28,27.77,25.27,25.19,26.41,26.99,28.18,28.32,28.97,27.6,27.96,27.82,27.07,26.48,28.46,30.42,30.01,30.12,30.56,29.44,29.8,30.79,32.61,32.77,32.83,32.82,32.95,32.81,32.07,31.11,32.29,35.63,35.51,34.41,34.64,33.85,34.49,34.69,37.26,36.99,36.53,35.65,36.98,37.69,38.23,39.62,41.38,40.54,40.76,38.93,37.76,36.48,36.36,37.11,38.31,40.33,41.42,40.5,41.09,41.74,40.39,41.96,42.23,43.02,44.76,44.87,48.44,48.66,47.87,48.81,46.81,47.19,46.075,46.75,45.15,45.62,46.96,46.41,44.47,43.83,43.65,42.48,42.98,43.24],"a":[21.561,21.5783,23.033,22.8079,21.7515,23.5699,22.4615,22.6866,21.0501,20.7903,21.043,20.6247,21.2347,21.2739,21.6442,21.6965,20.8426,20.677,20.4679,20.1455,20.3982,21.1127,21.7399,21.9941,22.0116,24.0366,23.8875,24.7554,27.0433,25.8774,26.3333,27.6745,24.5625,25.4216,26.2982,27.5693,27.0696,25.5005,25.7635,26.8249,27.5649,26.9659,26.7192,25.8294,25.3978,27.5033,26.6928,25.5387,25.4594,23.4156,24.6225,21.9797,22.9241,22.1,22.3038,23.1545,24.1293,22.2241,22.1532,24.404,22.871,22.6406,22.3127,22.8975,23.3672,22.2064,22.9552,22.4827,22.3757,22.768,25.0234,24.0606,25.5137,25.2819,25.1749,26.0753,25.2195,25.6207,25.0878,26.262,25.3926,24.9534,25.4374,24.1736,23.6448,24.559,24.4156,24.4694,24.559,25.1506,23.8778,25.2385,25.4547,25.8152,24.779,24.815,22.6164,18.9041,18.0841,19.2285,17.6066,18.0841,17.7507,19.1564,17.5971,16.7778,17.3786,17.5971,18.0796,19.9185,21.1748,19.873,20.3646,20.0824,20.1916,21.6391,22.7588,21.9657,21.2865,20.6531,20.3043,20.3502,19.3405,18.7347,18.2757,18.4134,18.3491,17.8626,17.3303,17.3945,19.0942,19.6785,20.986,21.0973,22.0525,22.1545,23.5826,24.0278,24.2781,23.629,23.2024,22.9891,23.3508,21.6861,21.8638,22.6773,21.5084,22.1443,22.2659,21.2279,21.9199,21.0408,20.5732,20.0309,20.5171,20.3395,20.8831,21.27,22.091,21.9495,21.6286,21.723,21.2983,21.5248,22.3175,21.5437,23.2706,26.7149,28.2059,25.5448,25.6684,26.2293,28.3398,27.7123,26.7236,28.0831,28.4444,27.7123,27.237,28.3398,29.7563,28.2447,28.701,31.1606,31.3903,31.9549,31.5338,31.6295,31.6391,29.0839,28.8829,28.5096,27.189,28.969,28.5766,29.103,29.5269,30.1049,30.2398,29.3438,28.024,27.2437,26.974,26.7524,24.344,24.2669,25.4422,26.001,27.1474,27.4773,28.1079,26.7787,27.128,26.9921,26.2645,25.692,27.6131,29.5148,29.117,29.2237,29.6506,28.5639,29.111,30.0781,31.856,32.0123,32.0709,32.0612,32.1882,32.0514,31.3285,30.3907,31.5434,34.8062,34.689,33.8048,34.0308,33.2546,33.8834,34.0799,36.6047,36.3394,35.8875,35.023,36.3296,37.0271,37.5576,38.9232,40.9103,40.0799,40.2974,38.4882,37.3314,36.066,35.9473,36.6888,37.8752,39.8723,40.9499,40.0403,40.6236,41.5189,40.176,41.7377,42.0063,42.7921,44.5229,44.6323,48.1834,48.4022,47.6164,48.5514,46.562,46.94,46.075,46.75,45.15,45.62,46.96,46.41,44.47,43.83,43.65,42.48,42.98,43.24],"v":[2618000,587200,247300,136600,288200,447600,814000,1079200,250700,74300,401000,485200,299000,121300,174300,118400,228300,157600,56900,203700,162400,127100,59500,131300,39700,150200,105400,202800,277000,118400,323700,491200,1250600,237500,146200,201700,170300,86900,126500,170900,148400,105100,79300,106500,83000,141900,75700,233000,109500,108200,141700,134700,148200,179800,127000,148700,170300,107000,119500,173700,95900,50300,71300,89200,68700,37600,74900,71600,52600,111700,96600,299800,206400,124900,109600,132300,202700,234400,148400,193100,140100,76000,401600,94900,237900,48500,52800,70700,77100,44800,57500,96100,63000,42800,62100,128300,99400,377100,339100,317600,152800,118900,122000,144200,147800,100200,191700,167900,194600,240100,370500,202200,138500,104200,108900,146500,103600,100500,99100,89500,72000,83400,129400,117300,64700,59900,60500,71000,153000,111700,155700,112900,91600,51600,63700,91800,286700,162900,60500,107400,69300,59300,61700,71800,103700,160900,73100,93700,72100,101600,52500,614100,620800,212900,196800,184800,281700,149400,135000,165500,137500,160000,455900,501100,997300,250300,290900,450100,370900,305500,242600,208100,215800,260300,111200,145600,498600,123100,147200,118300,153000,119900,203100,361600,224700,168800,139900,154600,188900,293100,218200,125500,144000,158900,199500,356900,143400,163000,180800,292900,221500,305100,687200,483200,483000,360100,255600,231200,263200,221100,284700,166400,220600,170500,225600,235300,504300,145100,172900,264900,200800,210700,181700,140600,192000,158300,93700,118800,272400,182900,173000,204300,383400,450900,477900,246500,294600,384600,238700,209500,282500,440200,248800,223700,354900,283600,296800,460900,411900,259700,222500,407900,363300,526900,481200,344100,295100,363100,593000,530700,534200,347500,480500,487800,334300,662600,638100,786900,1127300,468600,647000,568800,2179900,939900,769000,726000,1020200,616300,850100,533000,1754100,817900,890200,824600,700900,227873]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[20,26.8,24.34,24.53,23.61,23.94,27.5,30.18,30.22,30.69,30.51,28.53,24.67,26.27,26.23,26.17,25.98,28.33,29.34,27.29,27.52,26.66,27.3,21.35,21.3,19.46,22.21,24.73,22.08,20.14,19.15,22.8,26.24,23.88,24.08,22.39,21.85,23.04,23.49,29.57,28.96,29.15,30.42,32.64,30.21,29.53,30.49,27.55,28.24,28.11,28.32,29.86,32.42,31.91,35.45,34.36,35.73,39.27,38.38,37.96,40.68,42.06,48.75,47.19,45.61,42.37],"h":[27,28.295,25.14,25.395,24.11,27.94,33.617,33.98,31.73,32,31.73,29.495,27.12,27.945,26.78,26.5,29.84,30.22,31.35,29.41,28.06,29,27.83,21.5,21.49,23.9,25.84,24.92,22.315,20.5,23.2,28.25,27.82,24.57,24.981,22.7,23.83,24.16,30.17,30.56,31,31.88,35.125,33.97,31.5,32.33,31.045,28.941,30.445,29.04,31.4,33.405,34.01,37.74,35.5,38.86,40.31,42.26,40.22,41.99,42.735,48.94,50.26,47.97,47.17,43.97],"l":[20,24,23.125,23.478,21.91,23.65,24.45,27.16,28.11,29.01,27.86,24.84,24.28,24.04,23.57,24.04,25.045,26.57,25.31,24.9,26,26.31,18.12,18.49,17.74,19.02,20.94,21.58,19.51,18.5,19,22.8,23.585,21.741,21.5,21.1,21.72,22.22,22.74,24.99,27.985,27.9,29.425,29.75,28.05,28.59,27.35,22.22,27.2,26.2,28.32,28.34,31.665,30.68,32.2,33.765,34,37.03,35.18,36.92,39.94,41.18,44.725,44.49,42.02,41.702],"c":[26.34,24.15,24.37,23.88,23.94,27.42,29.69,30,31,30.41,28.3,24.95,26.03,26.42,26.37,25.43,28.36,29.01,27,27.24,26.96,27.32,21.34,21.26,19.12,22.37,24.68,21.86,20.06,19.47,22.85,26.18,23.83,23.73,22.5,21.62,22.92,23.65,29.4,29.15,29.73,30.08,32.95,30.09,30.41,30.46,27.8,27.68,27.96,28.54,30.09,32.77,32.2,35.51,34.49,35.78,39.62,38.93,37.72,40.45,42.23,48.69,47.19,45.82,42.37,43.24],"a":[22.8079,20.9115,21.2347,20.8077,20.86,24.0366,26.0265,26.2982,27.1748,26.7897,24.9309,21.9797,23.0659,23.4115,23.3672,22.6699,25.2819,25.8614,24.2005,24.4156,24.1646,24.6168,19.2285,19.1564,17.4059,20.3646,22.4675,20.0656,18.4134,17.8718,21.1901,24.2781,22.0989,22.1911,21.0408,20.2179,21.6286,22.3175,27.7435,27.7123,28.2637,28.5965,31.5338,28.7967,29.103,29.3438,26.7813,26.6657,27.128,27.6907,29.1946,32.0123,31.4555,34.689,33.8834,35.1507,38.9232,38.4882,37.2919,39.9909,42.0063,48.4321,46.94,45.82,42.37,43.24],"v":[3589100,2803700,1335500,676300,607800,446600,854900,2297900,641400,465900,481200,634800,624200,638800,286600,325800,750300,714200,848100,510000,275800,297000,1202800,537900,686600,1066900,480000,416500,382500,439400,413100,621100,333500,445900,861800,1332300,752100,2114300,1530000,1064500,924100,634700,956200,922000,917600,780100,1781000,1402900,999000,1183500,884600,734600,735000,1622300,1164400,1307900,1493000,1302000,1904400,2053100,1724200,3463100,4556000,3373300,4277100,2079773]},"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":[20,24.34,23.94,30.22,28.53,26.23,28.33,27.52,21.35,22.21,20.14,26.24,22.39,23.49,29.15,30.21,27.55,28.32,31.91,35.73,37.96,48.75,42.37],"h":[28.295,25.395,33.98,32,29.495,29.84,31.35,29,23.9,25.84,28.25,27.82,24.16,31,35.125,32.33,30.445,34.01,38.86,42.26,48.94,50.26,43.97],"l":[20,21.91,23.65,27.86,24.04,23.57,24.9,18.12,17.74,19.51,18.5,21.5,21.1,22.74,27.9,27.35,22.22,28.32,30.68,34,36.92,42.02,41.702],"c":[24.15,23.94,30,28.3,26.42,28.36,27.24,21.34,22.37,20.06,26.18,22.5,23.65,29.73,30.09,27.8,28.54,32.2,35.78,37.72,48.69,42.37,43.24],"a":[20.9115,20.86,26.2982,24.9309,23.4115,25.2819,24.4156,19.2285,20.3646,18.4134,24.2781,21.0408,22.3175,28.2637,28.7967,26.7813,27.6907,31.4555,35.1507,37.2919,48.4321,42.37,43.24],"v":[6392800,2619600,3599400,1588500,1897800,1362700,2072300,1775600,2291400,1279000,1473600,1641200,4198700,3518600,2512900,3478700,3585400,2354200,4094600,4699400,7240400,12206400,2079773]},"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":[20,30.22,27.52,26.24,30.21,35.73],"h":[33.98,32,29,35.125,38.86,50.26],"l":[20,23.57,17.74,21.1,22.22,34],"c":[30,27.24,26.18,30.09,35.78,43.24],"a":[26.2982,24.4156,24.2781,28.7967,35.1507,43.24],"v":[12611800,6921300,6819600,11871400,13512900,26225973]}},"actions":[{"t":"2021-07-12","kind":"dividend","label":"D","title":"2021-07-12 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2021-10-08","kind":"dividend","label":"D","title":"2021-10-08 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2022-02-04","kind":"dividend","label":"D","title":"2022-02-04 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2022-05-06","kind":"dividend","label":"D","title":"2022-05-06 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2022-08-05","kind":"dividend","label":"D","title":"2022-08-05 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2022-11-04","kind":"dividend","label":"D","title":"2022-11-04 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2023-02-03","kind":"dividend","label":"D","title":"2023-02-03 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2023-05-05","kind":"dividend","label":"D","title":"2023-05-05 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2023-08-04","kind":"dividend","label":"D","title":"2023-08-04 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2023-11-03","kind":"dividend","label":"D","title":"2023-11-03 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2024-01-29","kind":"earnings","label":"E","title":"2024-01-29 · earnings · EPS $0.63 vs $0.60 est. (+5.0%)"},{"t":"2024-02-02","kind":"dividend","label":"D","title":"2024-02-02 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2024-04-29","kind":"earnings","label":"E","title":"2024-04-29 · earnings · EPS $0.62 vs $0.57 est. (+8.8%)"},{"t":"2024-05-03","kind":"dividend","label":"D","title":"2024-05-03 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2024-07-24","kind":"earnings","label":"E","title":"2024-07-24 · earnings · EPS $0.51"},{"t":"2024-08-05","kind":"dividend","label":"D","title":"2024-08-05 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2024-10-28","kind":"earnings","label":"E","title":"2024-10-28 · earnings · EPS $0.52 vs $0.54 est. (−3.7%)"},{"t":"2024-11-04","kind":"dividend","label":"D","title":"2024-11-04 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2025-01-27","kind":"earnings","label":"E","title":"2025-01-27 · earnings · EPS $0.63 vs $0.59 est. (+6.8%)"},{"t":"2025-02-03","kind":"dividend","label":"D","title":"2025-02-03 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2025-04-28","kind":"earnings","label":"E","title":"2025-04-28 · earnings · EPS $0.62 vs $0.61 est. (+1.6%)"},{"t":"2025-05-05","kind":"dividend","label":"D","title":"2025-05-05 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2025-07-23","kind":"earnings","label":"E","title":"2025-07-23 · earnings · EPS $0.68 vs $0.65 est. (+4.6%)"},{"t":"2025-08-04","kind":"dividend","label":"D","title":"2025-08-04 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2025-10-27","kind":"earnings","label":"E","title":"2025-10-27 · earnings · EPS $0.77 vs $0.71 est. (+8.4%)"},{"t":"2025-11-03","kind":"dividend","label":"D","title":"2025-11-03 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2026-01-26","kind":"earnings","label":"E","title":"2026-01-26 · earnings · EPS $0.83 vs $0.77 est. (+7.8%)"},{"t":"2026-02-02","kind":"dividend","label":"D","title":"2026-02-02 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2026-04-27","kind":"earnings","label":"E","title":"2026-04-27 · earnings · EPS $0.87 vs $0.80 est. (+8.8%)"},{"t":"2026-05-04","kind":"dividend","label":"D","title":"2026-05-04 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2026-07-22","kind":"earnings","label":"E","title":"2026-07-22 · earnings after the close · EPS $0.91 vs $0.87 est. (+4.6%) · ▼ 2.1% next session","tone":"down"},{"t":"2026-08-03","kind":"dividend","label":"D","title":"2026-08-03 · $0.2500 dividend (ex-date, current split terms)"}]}