{"ticker":"CBL","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":[27.32,26.78,27.67,27.4,27.58,26.86,26.88,26.68,26.68,26.66,26.31,26.65,28,27.73,27.62,27.63,27.82,27.8,27.31,27.44,27.13,27.26,28.07,29.09,29.69,29.62,30.5,31.18,31.41,31.01,31.52,31.67,31.82,31.79,31.37,31.07,30.61,30.93,30.91,31.3,31.2,30.8,29.71,29.52,29.57,29.61,29.11,30.19,29.5,29.93,29.51,29.89,30.6,30.23,29.78,29.25,28.91,28.97,29.56,28.94,28.76,28.34,28.34,28,28.1,27.7,28.11,28.34,29,29.4,30.24,30.5,30.36,31,30.7,30.72,30.58,30.64,31.21,32.07,32.98,31.77,32.11,32.18,31.45,31.53,31.5,31.39,30.81,31.26,31.16,29.98,30.05,29.39,29.92,28.76,29.09,27.5,26.58,27.27,27.3,27.45,27.32,26.82,26.68,27.25,26.81,27.05,26.7,26.53,26.54,26.9,26.52,23.94,22.91,24.09,21.88,23.39,22.77,22.84,23.02,23.12,23.25,23.33,23.19,23.8,23.65,23.8,23.96,23.6,23.45,23.39,24.4,24.34,23.92,24.2,24.43,24.4,25.32,25.61,25.2,25.23,25.4,25.38,25.79,25.99,24.84,24.11,24.63,24.8,24.9,25.07,25.1,25.11,24.9,24.8,25.18,25.73,26,25.61,25.33,24.44,24.56,24.6,25.21,25.94,25.4,25.72,25.78,25.3,25.75,25.95,25.36,25.9,26,26.1,25.69,25.74,25.61,25.9,26.25,26.61,26.27,26.3,26.98,26.55,26.9,27.55,27.5,27.5,27.38,27.1,27.49,27.3,26.99,26.65,26.9,28,28.06,28.38,28.27,28.88,29.71,30,30.1,30.44,30.38,30.74,30.45,30.28,31.68,31.51,31.07,31.45,31.8,31.55,31.28,31.5,31.48,32.1,32.42,31.9,31.9,32.46,31.69,31.48,31.17,31.15,31.67,30.35,30.08,30.11,29.9,29.8,30.26,29.8,30.5,30.6,30.2,30,29.05,29.1,28.9,29.07,28.28,28.74,29.21,29.8,29,29.38,29.16,29.67,29.9,29.77,29.7,29.5,29.38,29.37,29.22,29.5,29.7,30.4,31.02,31.57,32.9,32.2,32.6,32.7,32.36,32.42,31.77,32.2,32.42,32.25,33.1,32.52,33.03,33.5,33.22,33.7,33.81,34.47,35.5,35.85,35.01,35.82,36,36.99,37.32,37.49,37.73,37.94,38.01,37,37.27,36.71,37.1,36.86,37.25,37.1,37.01,36.79,37.6,37.9,37.24,38.07,37.92,37.8,37.58,37.79,36.92,35.3,35.67,36.1,35.97,35.7,35.76,35.1,34.31,35.6,35.83,36.8,36.61,35.91,36.4,36.5,36.47,36.75,35.42,36.52,35.31,36.8,37,37.53,38.2,37.9,37.8,38.02,37.9,37.23,37.41,37.7,38.06,37.27,36.67,38.13,38.2,37.9,37.52,37.29,37.84,37.58,37.15,38.2,38.29,37.2,37.12,37.39,37.6,38,39,38.6,39.37,40.6,40.98,41.5,41.43,42.44,42.6,41.71,42.19,42.08,43.25,43.75,43.99,43.97,44.94,44.81,44.31,45.59,44.87,44.97,45.01,43.32,43.59,44.21,44.04,44.82,47.61,46.62,46.47,45.94,46.29,46.76,45.84,46.43,47.44,48,47.25,47.41,47.84,48.36,48,48.14,48.02,47.69,47.39,48.51,48.48,50.23,50.43,49.43,49.55,48,47.84,47.72,47.46,49.6,50.39,51.21,53.2,53.2,53,53.38,55.13,52.21,53.09,53.48,52.14,52.17,52.63,52.18,52.29,53.28,53.9,55.37,55.99,55.25,56.35,56.29,57.49,58.93,60,59.47,58.64,59.16,58.07,56.5,57.08,55.12,56.01,55.71,56.87,57.65,57.78,57.83,57.38,57.17,57,57.01,55.18,56.17,56.01,54.97,55.31,54.76,54.83,54.26,54.94,54.7,54.5,55.4,55,55.16,54.95,53.54,53.18,53.41,53.66,54.4,53.98,53.55,52.62,52.43,51.83,51.99,53.45,53.31,54.61,54.57,54.11,49.6,48.57,49.26,48.63,49.12,47.6,48.44,49.21,49.16,48.26],"h":[27.32,27.72,27.87,27.66,27.58,27.27,26.95,26.98,26.761,26.67,26.74,27.36,28.36,28,28.5,28.06,28.04,27.8,27.44,27.56,27.54,28.25,28.95,30.13,29.9,30.65,31.71,31.58,31.69,31.58,32.1,31.88,32.2,31.79,31.62,31.2,31,31.289,31.44,31.51,31.3,31.4,29.99,30.62,29.57,29.8,30.28,30.47,29.95,30.05,30.07,30.77,30.6,30.398,29.9,29.3,29.18,28.98,29.56,28.94,28.76,28.768,28.4,28.37,28.29,28.56,28.45,28.97,29.682,30.75,31.3,30.8,31.06,31.155,30.77,30.72,30.82,31.09,32,33.535,33.075,32.05,32.37,32.18,31.47,31.8,31.675,31.67,31.23,31.615,31.3,30.55,30.24,30.055,30.09,28.87,29.09,27.6,27.37,27.605,27.62,27.64,27.44,27.08,27.33,27.33,27.09,27.13,26.85,26.77,27.09,27.5,26.68,24.07,24.16,24.29,24.505,23.89,22.79,23.16,23.35,23.75,23.84,23.6,23.59,24.435,24.115,23.89,24.22,24.08,23.59,23.925,24.9,24.6,24.62,24.92,24.65,24.6,25.79,25.63,25.32,25.55,25.78,25.92,26.175,26.08,25.1,24.56,25.04,25.05,25.3,25.52,25.289,25.46,25.03,25.03,25.61,26.04,26.2,26,25.388,24.73,24.94,25.27,26.27,26.04,25.755,26.04,25.78,25.72,26.09,25.95,26.36,26.005,26.3,26.477,26,26.05,26.24,26.45,26.7,26.75,26.57,26.97,27.129,26.96,27.52,27.863,27.67,27.53,27.42,27.48,27.91,27.5,26.995,26.95,28.13,28.01,28.415,28.38,28.7,29.89,30.33,30.145,30.435,30.7,30.735,30.74,30.6,31.865,31.7,31.655,31.5,31.78,32.1,31.6,31.4,31.66,32.17,32.435,32.446,32.1,32.685,32.46,31.84,31.6,31.94,31.68,31.67,30.425,30.525,30.315,29.97,30.5,30.32,30.63,30.7,30.63,30.5,30.08,29.5,29.24,29.16,29.155,29,29.185,29.8,29.8,29.6,29.4,29.8,29.89,29.9,29.8,29.749,29.554,29.71,29.6,29.68,29.87,30.38,31,31.58,32.96,32.9,33.16,32.88,33.1,32.59,32.51,32.48,32.3,32.8,33.31,33.24,33.2,33.51,33.5,33.64,33.7,34.66,35.8,35.79,35.85,36.005,36.12,36.9,37.39,37.58,38,38.26,38.67,38.11,37.4,37.295,37.19,37.205,37.37,37.31,37.1,37.235,37.69,38.09,37.9,38.513,38.37,38.1,38.085,37.91,38.08,37.5,35.8,36.1,36.57,35.97,35.89,35.76,35.1,35.73,35.81,37.08,37.18,36.7,36.46,36.86,36.6,36.82,36.8,36.53,37.4,36.93,37.135,37.86,38.537,38.59,38,38.1,38.53,38.425,37.93,37.905,38.29,38.06,37.5,38.25,38.97,38.295,38.205,37.65,38.184,38.6,37.97,38.09,38.2,38.395,37.3,37.555,37.98,37.86,38.6,39.3,39.62,40.58,41.4,41.49,42.15,42.98,43.21,42.6,42.635,42.37,43.02,44.23,44.26,44.41,44.85,45.45,45.15,45.37,45.67,45.23,45.86,45.01,43.46,44.25,44.765,44.99,47.99,48.64,46.85,46.6,46.29,46.73,47,46.92,47.75,48.25,48.15,47.85,47.81,49.18,48.902,49.02,48.8,48.77,48.26,48.81,48.847,49.85,50.83,50.975,49.75,49.978,48.295,48.15,48.14,49.67,50.498,51.23,53.085,53.48,53.64,53.53,55.41,55.784,53.96,54.44,54.02,53.325,52.62,53.68,53.59,53.44,54.81,55.46,55.928,56.51,56.94,56.78,57.835,58.635,60.18,60.4,59.47,58.91,59.33,58.31,57.37,57.08,57.46,56.3,56.93,57.663,57.85,59.05,58.34,57.96,57.665,57.64,57.31,56.15,56.31,56.36,55.24,56.03,54.76,55.295,54.715,55.6,55.82,55.975,55.78,55.64,55.855,55.22,53.675,53.753,54.27,54.34,54.51,54.565,53.71,53.24,52.45,52.47,53.41,53.74,54.5,55.198,54.99,54.11,50.625,49.82,49.85,48.81,49.15,47.89,49.11,49.87,49.385,49.65],"l":[26.662,26.72,27.31,27.31,26.68,26.86,26.62,26.55,26.41,25.92,26.31,26.65,27.38,27.44,27.58,27.54,27.41,27.29,27.109,27.02,26.91,26.92,28.03,29.09,29.24,29.21,30.41,30.83,30.835,30.43,31.5,31.3,31.55,30.71,30.875,30.54,30.53,30.8,30.8,31.05,30.65,29.24,29.265,29.36,28.94,29.33,29.11,29.635,29.35,29.13,29.424,29.8,29.97,29.66,29.13,28.35,28.9,28.41,28.77,28.45,28.1,28.3,28.06,28,28.02,27.7,28.11,28.34,29,29.4,30.24,30,29.9,30.46,30.21,30.4,30.495,30.61,31.11,32.07,31.92,31.37,31.7,31.2,30.922,31.385,31.31,30.77,30.65,31.125,30.02,29.97,29.31,28.94,28.539,28.31,28.44,26.06,26.24,27.23,27.2,27.06,26.82,26.34,26.6,26.73,26.735,26.64,26.321,26.495,26.22,26.86,24.765,22.816,21.725,22.17,21.1,22.27,22.17,22.57,22.94,23.045,23.25,22.73,23.17,23.598,23.61,23.3,23.51,23.4,23.01,23.36,24.4,24,23.92,24.2,23.92,24.21,25.01,25.25,24.93,25.01,25.28,25.38,25.79,24.94,24.33,24.03,24.32,24.595,24.8,24.91,24.875,24.913,24.71,24.6,25,25.62,25.58,25.335,25.04,24.325,24.56,24.6,25.21,25.466,25.12,25.6,25.11,25.2,25.56,25.37,25.3,25.7,26,25.53,25.54,25.55,25.61,25.8,26.13,26,26.1,26.3,26.45,26.55,26.9,27.42,27.33,27.2,27,27.01,27.23,26.91,26.4,26.54,26.9,27.59,27.985,28.015,28.27,28.795,29.71,29.66,29.9,30.22,30.32,30.35,30.13,30.26,31.4,31.13,30.81,31.223,31.55,31.24,31,31.35,31.48,32,31.94,31.73,31.805,32.07,31.49,31.08,31,31.15,30.35,29.92,30.02,29.92,29.61,29.8,29.79,29.8,30.291,29.8,29.9,29.05,29.05,28.875,28.82,28.035,28.24,28.621,29.21,28.93,29,28.855,29.1,29.31,29.55,29.58,29.5,29.29,29.241,29.22,29.067,29.27,29.61,30.255,30.985,31.5,32.05,32.2,32.4,32.31,32.02,31.66,31.65,31.74,32.15,32.25,32.7,32.52,33.03,33.27,33.22,33.27,33.5,34.47,35.26,35.13,34.887,35.67,36,36.81,37.145,37.395,37.32,37.9,36.94,36.8,36.78,36.37,36.5,36.8,36.94,36.57,36.72,36.79,37.31,37.185,37.2,37.62,37.6,37.42,37.43,36.85,35.655,34.805,35.4,35.95,35.31,35.32,35.16,34.1,34.3,34.5,35.7,36,35.6,35.795,36.23,36.11,36.43,35.29,34.65,34.85,35.08,36.25,36.9,37.3,37.4,37.61,37.21,38.01,37.4,37.148,36.69,37.3,37.1,36.6,36.59,38.08,37.76,37,36.89,37.2,37.53,37.24,37.15,36.913,37.34,36.26,36.71,37.3,37.4,37.6,37.77,38.36,39.145,40.4,40.1,41.4,41.43,42.02,41.31,41.38,41.835,42.08,43.248,43.75,43.745,43.76,44.665,44.19,43.82,44.78,44.6,44.825,43.27,42.51,43.12,43.87,43.255,44.78,46.375,45.4,45.01,45.3,45.36,45.85,45.285,46.019,47.15,46.98,46.75,46.6,47.24,47.31,47.32,48,47.06,46.8,47.145,47.74,48.48,50.035,49.41,49.105,47.57,47.158,46.49,47.16,47.335,49.45,49.94,51.175,52.07,52.73,52.41,53.16,52.09,52.085,52.85,51.49,51.75,51.62,51.41,51.73,52.29,53.24,53.56,54.58,54.5,54.2,55.11,55.609,57.325,58.5,58.943,58.06,57.12,58.155,56.46,55.46,53.951,54.975,54.74,55.34,56.5,56.72,57.04,56.25,56.29,55.62,56.53,55.235,55.09,55.338,55,54,54.89,53.33,53.43,53.83,54.08,54.56,54.47,54.875,54.42,54.2,54.24,52.21,52.27,53.215,53.46,53.39,53.35,52.5,51.64,50.92,51.555,51.56,52.535,52.89,54.375,53.732,49.45,47.038,48.089,48.49,48.01,47.89,47.084,47.91,49.035,47.96,47.74],"c":[26.81,27.7,27.4,27.4,26.71,27.08,26.79,26.79,26.45,26.27,26.7,27.35,27.72,27.59,27.6,27.76,27.58,27.3,27.29,27.26,27.51,28.23,28.77,29.5,29.78,30.57,30.9,31.25,30.9,31.47,31.61,31.75,31.73,31.47,31.25,30.61,30.8,31,31.44,31.29,30.73,29.51,29.75,29.57,29.35,29.35,30.24,29.75,29.74,29.41,29.86,30.7,30.23,29.87,29.48,28.99,28.98,28.88,28.91,28.6,28.14,28.48,28.13,28.25,28.23,28.17,28.43,28.87,29.46,30.61,30.59,30.2,30.82,30.66,30.67,30.61,30.81,31.03,31.94,33.02,31.99,31.99,31.92,31.31,31.37,31.63,31.45,30.78,31.18,31.27,30.03,30.24,29.31,30.05,28.72,28.57,28.7,26.51,27.29,27.43,27.33,27.53,27.02,26.43,27.25,26.78,27,26.65,26.62,26.58,27.04,27.27,24.82,23.8,23.29,22.42,23.95,22.67,22.51,23,23.12,23.2,23.38,22.9,23.41,23.73,23.86,23.86,23.79,23.69,23.47,23.73,24.53,24.18,24.06,24.36,24.32,24.38,25.49,25.3,25.14,25.46,25.65,25.77,26.12,24.95,24.38,24.33,24.87,24.79,25.11,25.21,25.1,24.93,24.84,24.84,25.6,25.9,25.58,25.45,25.05,24.41,24.69,25.24,25.79,25.49,25.61,25.87,25.14,25.7,25.89,25.39,25.84,25.88,26.2,25.55,25.7,25.58,26.04,26.21,26.65,26.19,26.37,26.84,26.45,26.8,27.42,27.62,27.39,27.36,27,27.32,27.34,27.06,26.56,26.78,27.95,27.96,28.12,28.23,28.69,29.67,30.29,30.06,30.38,30.29,30.69,30.54,30.2,31.75,31.54,31.15,31.39,31.74,31.85,31.32,31.36,31.53,32,32.35,32.01,31.74,32.5,32.09,31.6,31.17,31.11,31.6,30.35,30.05,30.2,29.98,29.96,30.29,29.87,30.58,30.67,30.13,29.93,29.06,29.16,28.96,29.05,28.1,28.93,29.13,29.77,29.14,29.23,29.11,29.58,29.87,29.6,29.62,29.65,29.42,29.42,29.28,29.57,29.82,30.35,30.75,31.45,32.8,32.08,32.7,32.78,32.38,32.45,31.78,32.23,32.09,32.16,33.06,32.76,33.09,33.45,33.42,33.6,33.32,34.41,35.61,35.74,35.34,35.73,35.91,36.85,37.08,37.47,37.55,37.69,38.2,37.09,37.27,36.83,37.1,36.76,37.35,37.06,37,36.93,37.63,37.82,37.26,38.08,37.83,37.73,37.48,37.84,37.14,36.15,35.52,36.08,36.02,35.65,35.74,35.17,34.16,35.72,35.8,36.69,36.29,35.66,36.26,36.43,36.38,36.56,35.33,36.37,35.05,36.9,36.97,37.42,38.22,37.85,37.66,38.01,38.14,37.78,37.92,37.52,38.21,37.72,37.11,38.21,38.23,38.2,37.13,36.92,37.84,37.63,37.42,38.04,37.15,37.5,36.99,37.41,37.82,37.49,38.59,38.43,39.38,40.4,41.01,40.99,41.66,42.68,42.68,41.88,42.38,42.32,43,43.86,44,43.92,44.7,45.03,44.35,45.14,45.11,44.97,45.02,43.5,43.31,43.78,44.14,43.95,47.35,46.42,46.57,45.79,46.25,46.6,46.16,46.14,47.72,47.97,47.23,47.19,47.81,48.3,48.09,48.36,48.49,47.48,47.53,48.43,48.01,49.76,50.07,49.75,49.7,47.81,48.14,47.24,47.4,49.6,50.09,50.99,52.82,53.43,53.27,53.09,55.28,52.63,52.9,53.53,51.88,52.19,52.37,51.7,52.41,53.08,54.22,55.27,55.55,55.53,56.91,55.98,57.57,58.41,60.05,59.32,58.28,58.71,58.46,56.56,56.67,54.31,56.55,55.7,56.91,57.1,57.57,58.11,56.94,56.66,57,57.17,55.34,55.71,55.8,55.1,54.94,55.04,54.69,53.8,54.49,54.92,54.98,55.46,55.26,54.6,54.73,54.43,53.26,53.06,53.87,54.34,53.51,53.97,53.06,52.31,51.91,52.33,53.36,53.36,54.37,54.7,54.21,50,48.54,49.24,48.51,48.68,48.06,47.85,48.84,49.47,48.13,49.39],"a":[23.9724,24.7682,24.4999,24.4999,23.883,24.2138,23.9545,23.9545,23.6505,23.4895,23.874,24.4552,24.7861,24.6698,24.6788,24.8218,24.6609,24.4105,24.4016,24.3748,24.5983,25.2421,25.7249,26.3777,26.628,27.7066,28.0057,28.3229,28.0057,28.5223,28.6492,28.776,28.7579,28.5223,28.3229,27.7428,27.915,28.0963,28.4951,28.3591,27.8516,26.7459,26.9634,26.8002,26.6008,26.6008,27.4075,26.9634,26.9543,26.6552,27.0631,27.8244,27.3984,27.0721,26.7187,26.2746,26.2655,26.1749,26.2021,25.9211,25.5042,25.8123,25.4951,25.6039,25.5858,25.5314,25.767,26.1658,26.7005,27.7428,27.7247,27.3712,27.9332,27.7881,27.7972,27.7428,27.9241,28.1235,28.9482,29.9271,28.9936,28.9936,28.9301,28.3773,28.4316,28.6673,28.5041,27.8969,28.2594,28.341,27.2171,27.4075,26.5646,27.2353,26.0299,25.8939,26.0117,24.3665,25.0834,25.2121,25.1202,25.304,24.8352,24.2929,25.0466,24.6146,24.8168,24.4951,24.4676,24.4308,24.8536,25.065,22.8131,21.8756,21.4068,20.6072,22.0135,20.837,20.6899,21.1403,21.2506,21.3241,21.4895,21.0484,21.5171,21.8112,21.9307,21.9307,21.8664,21.7745,21.5723,21.8112,22.5466,22.2249,22.1146,22.3903,22.3535,22.4087,23.4289,23.2543,23.1072,23.4014,23.576,23.6863,24.008,22.9326,22.4087,22.3627,22.8591,22.7855,23.0797,23.1716,23.0705,22.9142,22.8315,22.8315,23.53,23.8058,23.5117,23.3922,23.0245,22.8003,23.0619,23.5756,24.0893,23.8091,23.9212,24.1641,23.4822,24.0053,24.1827,23.7157,24.136,24.1734,24.4723,23.8652,24.0053,23.8932,24.3229,24.4816,24.8926,24.463,24.6311,25.0701,24.7058,25.0327,25.6119,25.7987,25.5838,25.5558,25.2195,25.5184,25.5371,25.2756,24.8086,25.0141,26.1069,26.1162,26.2657,26.3684,26.7981,27.7135,28.2926,28.0778,28.3767,28.2926,28.6662,28.5261,28.2085,29.6563,29.4602,29.0959,29.3201,29.647,29.7497,29.2547,29.292,29.4508,29.8898,30.2168,29.8992,29.647,30.3569,29.9739,29.936,29.5287,29.4718,29.936,28.7518,28.4676,28.6097,28.4013,28.3824,28.695,28.2971,28.9697,29.055,28.5434,28.3539,27.5298,27.6245,27.435,27.5203,26.6203,27.4066,27.5961,28.2024,27.6055,27.6908,27.5771,28.0224,28.2971,28.0413,28.0603,28.0887,27.8708,27.8708,27.7382,28.0129,28.2497,28.7518,29.1308,29.7939,31.0728,30.3907,30.9781,31.0539,30.6749,30.7412,30.1065,30.5328,30.4002,30.4665,31.3191,31.0349,31.7841,32.1299,32.1011,32.274,32.0051,33.052,34.2047,34.3296,33.9453,34.32,34.4929,35.3958,35.6167,35.9913,36.0681,36.2026,36.6925,35.6263,35.7992,35.3765,35.6359,35.3093,35.876,35.5975,35.5398,35.4726,36.145,36.3275,35.7896,36.5772,36.3371,36.241,36.0009,36.3467,35.6743,34.7234,34.1182,34.6561,34.5985,34.2431,34.3296,33.7821,32.8119,34.3104,34.3872,35.2421,34.8579,34.2527,34.829,34.9923,34.9443,35.1172,33.9357,34.9347,33.6668,35.4438,35.511,35.9433,36.7117,36.3563,36.1738,36.51,36.6348,36.2891,36.4235,36.0393,36.7021,36.2314,35.6455,36.7021,36.7213,36.6925,35.6647,35.463,36.3467,36.58,36.3759,36.9786,36.1134,36.4536,35.9579,36.3661,36.7647,36.4439,37.5132,37.3577,38.2812,39.2727,39.8657,39.8462,40.4975,41.4891,41.6599,40.879,41.3671,41.3085,41.9722,42.8117,42.9483,42.8703,43.6316,43.9537,43.29,44.0611,44.0318,43.8952,43.944,42.4603,42.2748,42.7336,43.085,42.8995,46.2183,45.3105,45.4569,44.6956,45.1446,45.4862,45.0567,45.0372,46.5794,46.8235,46.1011,46.0621,46.6673,47.1456,46.9406,47.2041,47.331,46.3452,46.394,47.2725,46.8625,48.5707,48.8733,48.5609,49.1293,47.261,47.5872,46.6976,46.8557,49.0305,49.5148,50.4045,52.2135,52.8165,52.6583,52.4804,54.6452,52.0257,52.2926,52.9153,51.2843,51.5907,51.7687,51.1063,51.8082,52.4705,53.5974,54.6354,54.9121,54.8924,56.2565,55.3372,56.9089,57.7393,59.3605,58.6388,57.6108,58.0359,57.7887,55.9105,56.0193,53.6864,55.9007,55.0604,56.2565,56.4443,56.9089,57.4427,56.2862,56.0094,56.3455,56.5135,54.7046,55.0703,55.1593,54.4673,54.3091,54.408,54.062,53.1822,53.8643,54.2894,54.3487,54.8232,54.6255,53.973,54.1016,53.805,53.26,53.06,53.87,54.34,53.51,53.97,53.06,52.31,51.91,52.33,53.36,53.36,54.37,54.7,54.21,50,48.54,49.24,48.51,48.68,48.06,47.85,48.84,49.47,48.13,49.39],"v":[151100,159400,104200,87000,81400,73300,82600,65800,79900,116800,75100,86200,187500,127700,92100,129100,85500,102700,67800,112900,90900,80100,173400,380300,196000,259400,231800,163200,96500,232200,148800,111200,132400,188900,162600,94700,127000,210900,137800,156700,124600,374800,127000,616100,322100,74900,214800,158900,236200,301500,157700,148200,153800,125700,179900,180300,152000,211700,180000,130600,138500,150900,119700,119700,87400,160800,107600,157000,245100,520100,264200,213700,166600,139400,75600,77000,117000,100500,144200,321400,232500,180300,218200,152000,131000,157000,172700,180200,231900,137400,288200,145800,142700,203900,231200,214000,211500,379200,183700,213000,101400,84800,96100,323600,125700,207800,99500,61200,93700,125200,135300,135300,231100,251500,298100,227800,293900,196000,147400,112000,84300,82700,73500,98700,87700,124700,96600,124000,95200,76000,95700,97600,111500,114500,129800,115900,105900,75700,128500,80000,101900,86600,126700,122300,115400,157400,203500,138800,123900,100800,105100,349500,123300,134700,106800,102700,162000,121400,114700,107900,84600,106200,101200,119100,188400,216100,96100,121700,228200,107000,545900,181400,171200,216400,98200,132200,109700,124000,128800,113200,128800,121800,108500,136200,105000,70200,134600,167900,103500,98700,83000,89200,136200,168000,211600,138700,254600,114600,161500,101600,131600,203600,160400,113900,244800,121000,98500,91100,61100,149900,75200,132700,131100,83000,121100,127700,87400,83900,91700,134400,80000,67900,124700,122600,93500,83800,114500,84600,245100,156800,95200,113700,95100,90400,132800,166100,80500,144100,92000,149700,111700,111700,109600,111100,123600,84900,88500,89100,111000,87700,85200,86600,64800,59200,60500,62000,81000,48500,72800,68200,133000,124500,95500,348300,134200,162700,142900,119300,79700,151600,137100,142500,225000,167600,142200,116400,147500,44900,132300,83900,269800,239900,113400,93300,238800,350400,172300,166100,135700,202000,162700,189300,233100,123400,172600,58000,84000,99600,138200,170500,110200,232800,154000,132300,109900,103100,93200,77600,105500,156900,355400,192400,134000,95700,97200,120800,152800,150100,157100,236400,202400,187900,159800,192700,166600,93800,93500,113100,254300,364900,257700,142800,130400,226800,116100,113600,140500,116800,174600,91300,96900,163700,104100,109700,197100,144800,97300,163100,124400,127000,155800,170000,219000,585700,232100,163200,127600,101000,103600,114200,243700,190500,162400,196800,184700,454500,288500,169500,174700,147100,139500,106200,106900,103900,147000,221700,139600,112100,119500,223500,370100,365700,257900,204000,277000,148400,148900,338800,194900,252400,234000,209200,199000,144900,97600,246600,272400,232500,323400,617500,209800,234900,241000,205900,214400,305100,177400,143900,290600,228500,252100,206400,267500,230900,350000,395400,526700,323900,315800,451500,895000,303100,384600,520400,470800,349700,390400,301900,309800,173700,178600,226200,219600,258100,325100,437800,331600,276600,284100,246500,281100,430800,343300,243000,292500,341000,286300,242100,271300,243700,209700,240300,167300,162600,180500,227000,243300,181000,162900,168200,227800,113700,151200,175000,135000,344800,336300,318700,212600,117700,262600,161700,409300,189800,132400,239500,311300,241600,710800,350000,206400,177400,355100,216100,135100,274200,392900,293500,159400,131400,799900,802300,403400,307800,316300,206100,323200,479100,231400,145400,233829]},"w":{"lastKey":"2026-10-19","t":["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":[26.25,32.12,30.8,30.71,29.82,30.5,29.75,27.25,28.84,30.88,28.3,29.87,28.25,28.7,28.26,27.46,27.4,28.05,28.21,27.99,28.24,31.02,33.15,31.74,31.91,29.02,29.07,27.48,25.55,26.38,28.52,30.26,26.23,26.72,25.44,24.72,25.41,27.63,27.71,30.3,31.23,31.96,30.85,29.41,28.72,29.81,26.39,24.88,25.5,24.81,25.79,25.76,27.88,29.4,29.06,28.75,28.8,30.75,26.48,24.35,23.99,23.42,23.72,26.39,26.51,25.52,26.52,26.35,26.33,25.52,26.86,25.14,24.75,24.54,25.66,25.44,25.28,25.06,23.14,23.11,21.97,22.41,22.93,23.48,23.26,23.75,21.47,21.83,22.14,22.42,22.47,21.76,22.33,21.97,21.62,21.48,21.47,21.53,21,20.92,20.81,21.1,21.07,20.43,20.28,21.65,21.6,22.83,23.26,23.61,23.08,23.75,24.41,24.34,24.67,25,24.69,23.86,23.42,23.94,23.2,23.94,23.04,23.19,21.94,22.22,22.96,22.44,21.95,21.92,21.94,21.75,22.28,22.23,21.72,22.11,22.52,21.86,22.33,23.38,23.28,25.02,25.84,26.24,24.49,25.37,25.83,27.14,26.38,25.66,25.6,24.7,25.07,25.12,26,27.32,26.86,26.31,27.63,27.13,29.62,31.01,31.37,31.3,29.57,29.5,30.6,28.91,28.34,27.7,30.24,30.72,32.98,31.45,31.26,29.92,27.27,26.68,26.53,22.91,22.84,23.33,23.96,24.34,25.32,25.38,24.63,25.1,25.73,24.56,25.4,25.95,26.1,26.25,26.55,27.38,26.65,28.27,30.44,31.68,31.55,32.1,31.69,30.35,30.26,30,28.28,29.38,29.7,29.5,32.9,32.42,33.1,33.22,35.85,37.32,37,36.86,36.79,37.92,35.3,35.7,35.83,36.5,35.31,38.2,37.23,36.67,37.29,38.29,38,40.6,42.6,43.75,44.31,43.32,47.61,46.76,47.25,48,48.51,49.55,47.46,53.2,52.21,52.63,55.37,57.49,59.16,56.01,57.83,55.18,54.76,54.5,54.95,54.4,51.83,54.57,48.63,49.16],"h":[43.5,32.5,32.51,31.91,31.5,31,29.91,28.93,31.48,31.08,30.58,30.4,29.195,30.2,29.45,28.24,28.73,28.76,28.5,28.52,31.74,34.91,33.15,32.92,32.61,29.855,29.54,27.555,27.67,28.44,30,30.99,27.02,27.57,25.5,26.785,27.82,28.62,30.85,31.2,32.28,32.38,31.3,29.75,30.78,30.405,27.29,26.5,26.01,26.27,27.04,28.77,29.49,29.62,29.68,29.265,31.025,30.9,26.69,24.8,24.2,24.4,26.825,27.15,26.655,27.105,27,27.17,26.582,27.04,27.38,25.848,25.62,25.74,26.12,26.23,25.57,25.06,23.49,23.31,22.95,23.48,24.06,24.505,23.83,23.75,22.64,22.68,22.75,22.8,22.605,22.5,23,22.02,21.79,21.76,21.61,21.945,21.74,21.25,21.56,21.45,21.23,20.57,21.9,21.97,23,23.26,23.75,24.005,24.49,24.58,24.88,25.1,25.28,25,24.69,24.12,24.03,24.48,24.47,24.21,23.64,23.2,22.84,23,22.96,22.845,22,22.09,22.282,22.24,22.38,22.41,22.32,23.17,22.91,22.89,23.5,23.66,25.02,26.38,26.32,26.275,25.34,26.13,27.24,27.34,26.56,25.89,26,25.45,25.42,26.08,27.56,27.87,27.27,28.5,28.06,30.13,31.71,32.2,31.62,31.51,30.47,30.77,30.6,29.56,28.768,30.75,31.3,33.535,33.075,31.8,31.615,30.09,27.64,27.33,27.5,24.505,23.84,24.435,24.9,24.92,25.79,26.175,25.52,25.61,26.2,26.27,26.09,26.36,26.477,27.129,27.863,27.91,28.415,30.435,31.865,32.1,32.17,32.685,31.94,30.525,30.7,30.08,29.8,29.9,29.749,32.96,33.16,33.31,33.51,35.8,37.39,38.67,37.4,37.37,38.513,38.1,36.57,35.89,37.18,37.4,38.537,38.59,38.29,38.97,38.6,38.395,40.58,43.21,44.23,45.45,45.86,47.99,48.64,48.25,49.18,49.02,50.975,49.978,53.48,55.784,54.44,55.46,57.835,60.4,59.33,59.05,58.34,56.36,55.82,55.975,55.22,54.565,55.198,54.99,49.87,49.65],"l":[26.25,30.084,29.46,29.88,29.54,29.26,27.16,26.47,28.29,28.63,28.05,28.32,26.272,28,27.27,26.58,26.5,26.524,25.96,27.73,28.2,30.88,31.44,31.43,29.02,27.53,27.54,21.66,24.75,26.16,27.3,27.095,23.3,25.19,22,24.33,24.91,26.95,27.71,30.04,30.35,30.735,29.42,27.72,28.72,26.53,24,24.563,23.51,24.18,25.07,24.54,27.88,28.13,27.5,28.24,28.69,26.54,23.61,23.7,21.9,22.82,23.05,25.46,25.54,25.25,25.565,25.64,25.17,25.12,25.13,23.87,23.9,24.2,25.04,25.14,24.63,22.195,22.24,21.81,21.2,22.405,22.75,23.16,22.47,21.5,21.47,21.31,22.09,22.24,21.73,21.58,21.62,21.15,21.21,21.21,20.85,20.9,20.64,20.66,20.78,20.45,20.46,19.9,20.08,20.96,21.53,22.58,23.026,23.14,22.82,23.72,24.341,24.34,24.67,24.32,23.47,23.23,23.16,22.575,23.2,22.766,22.75,21.846,21.93,22.12,22.08,21.81,20.97,21.51,21.13,21.48,21.72,21.38,21.24,22.06,21.73,21.67,22.33,22.88,23.2,25.02,25.62,24.98,24.09,24.792,25.74,26.38,25.64,25.21,24.59,24.7,24.74,24.741,25.92,26.662,25.92,26.31,27.02,26.91,29.21,30.43,30.53,29.24,28.94,29.13,28.35,28.1,28,27.7,29.9,30.4,31.2,30.65,28.94,26.06,26.34,26.321,22.816,21.1,22.57,22.73,23.01,23.92,24.93,24.03,24.32,24.6,24.325,24.56,25.11,25.3,25.53,26,26.55,26.4,26.54,28.27,30.13,30.81,31,31.73,30.35,29.61,29.79,28.035,28.24,28.855,29.067,29.27,32.02,31.65,32.52,33.22,34.887,36.94,36.37,36.57,36.79,35.655,34.805,34.1,35.6,34.65,35.08,37.21,36.6,36.59,36.913,36.26,37.6,40.1,41.31,43.745,43.27,42.51,45.01,45.285,46.6,46.8,47.74,46.49,47.335,52.09,51.49,51.41,54.2,57.12,53.951,54.74,55.235,54,53.33,54.2,52.21,50.92,51.555,47.038,47.084,47.74],"c":[32.5,31.4,30.52,30.47,30.69,29.91,27.58,28.69,31.2,28.77,30.33,28.41,29.07,28.39,27.49,27.44,28.47,28.5,28.07,28.23,31.4,33.19,32.11,31.97,29.09,29.31,27.97,25.49,26,28.44,29.59,27.49,26.5,25.24,25.25,25.71,27.37,27.55,30.79,30.9,31.95,31.02,29.59,28.5,29.88,26.85,24.9,25.61,24.71,25.5,25.5,28.12,29.32,29.12,28.63,29.05,30.75,26.71,24.58,23.9,23.08,23.67,26.5,26.47,25.63,26.83,26.3,26.59,25.36,26.8,25.55,24.62,24.27,25.64,25.69,25.27,25.01,23.13,23.07,21.92,22.49,22.88,23.69,23.3,23.78,21.52,22.04,22.22,22.42,22.41,21.73,22.24,22.06,21.74,21.5,21.55,21.53,21.25,21.06,20.98,21.19,20.81,20.51,20.1,21.68,21.79,22.71,23.21,23.59,23.43,23.82,24.37,24.42,24.6,25.12,24.61,23.89,23.7,24.01,23.37,24.05,23.12,23.25,22,22.1,22.91,22.38,21.9,21.82,21.92,21.71,22.15,22.2,21.58,22.1,22.57,21.87,22.36,23.38,23.2,24.86,25.82,26.24,25.09,25.26,25.85,26.89,26.4,25.8,25.5,24.69,25.25,25.3,26.06,27.22,26.71,26.27,27.6,27.26,29.78,30.9,31.47,31.44,29.57,29.75,30.7,28.99,28.14,28.23,30.61,30.67,33.02,31.31,31.18,30.05,27.29,26.43,26.62,23.8,22.51,23.38,23.86,24.53,24.38,25.65,24.33,25.21,25.6,24.41,25.49,25.89,26.2,26.21,26.45,27.36,26.56,28.23,30.38,31.75,31.85,32,32.09,30.35,30.29,29.93,28.1,29.23,29.62,29.57,32.8,32.45,33.06,33.42,35.74,37.08,37.09,36.76,36.93,37.83,36.15,35.65,35.8,36.43,35.05,38.22,37.78,37.11,36.92,37.15,37.49,40.4,42.68,43.86,44.35,43.5,47.35,46.6,47.23,48.09,48.43,49.7,47.4,53.43,52.63,52.37,55.27,57.57,58.71,56.55,58.11,55.34,55.04,54.98,54.73,54.34,51.91,54.7,48.51,49.47,49.39],"a":[23.3118,22.5228,21.8915,21.8557,22.0135,21.454,19.7827,20.5789,22.3793,20.6363,21.7553,20.3781,20.8515,20.3637,19.7182,19.6823,20.4211,20.4426,20.1342,20.249,22.5228,23.8067,23.032,22.9316,20.8658,21.0236,20.0625,18.2836,18.6494,20.3996,21.2245,19.7182,19.0081,18.1043,18.1115,18.6175,19.8196,19.9499,22.2961,22.3758,23.1361,22.4627,21.4272,20.6378,21.6371,19.6073,18.1833,18.7018,18.0446,18.6215,18.6215,20.5348,21.4111,21.265,20.9072,21.2139,22.6496,21.2472,19.5528,19.0119,18.3596,18.8289,21.0801,21.0563,20.3881,21.3426,20.921,21.1517,20.1733,21.3188,20.3244,19.8821,19.5995,20.7059,20.7462,20.4071,20.1971,18.6789,18.6304,17.7017,18.162,18.477,19.1311,18.8162,19.5212,17.666,18.0929,18.2406,18.4048,18.3966,17.8384,18.257,18.1093,17.8466,17.6496,17.6906,17.6742,17.7588,17.6,17.5331,17.7086,17.3911,17.1403,16.7977,18.1181,18.2101,18.9789,19.3968,19.7143,19.5806,20.2303,20.6974,20.7399,20.8928,21.3344,20.9013,20.2898,20.1284,20.3917,19.8481,20.4257,19.6358,19.7462,19.0202,19.1067,19.8069,19.3487,18.9337,18.8646,18.951,18.7695,19.1499,19.1931,18.6571,19.1067,19.513,19.2521,19.6834,20.5813,20.4229,21.8841,22.7292,23.0989,22.0866,22.2363,22.7556,23.6711,23.2398,22.7116,22.801,22.0768,22.5775,22.6222,23.3018,24.339,23.883,23.4895,24.6788,24.3748,26.628,28.0057,28.5223,28.4951,26.8002,26.9634,27.8244,26.2746,25.5042,25.5858,27.7428,27.7972,29.9271,28.3773,28.2594,27.2353,25.0834,24.2929,24.4676,21.8756,20.6899,21.4895,21.9307,22.5466,22.4087,23.576,22.3627,23.1716,23.53,22.8003,23.8091,24.1827,24.4723,24.4816,24.7058,25.5558,24.8086,26.3684,28.3767,29.6563,29.7497,29.8898,29.9739,28.7518,28.695,28.3539,26.6203,27.6908,28.0603,28.0129,31.0728,30.7412,31.3191,32.1011,34.3296,35.6167,35.6263,35.3093,35.4726,36.3371,34.7234,34.2431,34.3872,34.9923,33.6668,36.7117,36.2891,35.6455,35.463,36.1134,36.4439,39.2727,41.6599,42.8117,43.29,42.4603,46.2183,45.4862,46.1011,46.9406,47.2725,49.1293,46.8557,52.8165,52.0257,51.7687,54.6354,56.9089,58.0359,55.9007,57.4427,54.7046,54.408,54.3487,54.1016,54.34,51.91,54.7,48.51,49.47,49.39],"v":[613000,501200,479700,270100,703500,821600,1209100,553200,511600,283900,369600,295400,442300,461900,384100,373500,524500,416200,547200,358600,1394700,893200,364100,256600,816800,856000,851600,1377900,1021500,913300,1777400,1004900,1212600,4416300,1221800,524500,434800,411300,571300,506000,880700,417500,283600,404700,739600,1799000,526100,403100,367200,292300,406400,852100,334300,299200,324800,87400,437200,560800,556400,356500,838100,450600,471300,1135800,411500,1076500,449700,391900,270200,648300,1262100,1014900,807800,390100,464400,362400,683200,425800,299800,346800,461800,347000,392100,432700,447300,871300,428600,280000,219500,208400,212700,229200,282300,192400,165200,306800,246400,950200,393600,234900,325900,279300,312900,246100,333900,231800,320600,224500,343000,438800,827600,517000,250900,335400,403900,230000,386400,889300,568600,621900,759300,1294700,502600,681700,417700,447000,483400,432900,380300,281100,462000,275300,340000,388500,493600,385700,342100,565000,858500,362700,377600,472100,420500,519300,417500,422300,418200,997900,671600,745500,1853100,968700,725900,2220600,792700,583100,418400,568600,498000,920700,750900,813500,733000,1399200,770700,843600,639700,812800,477700,1190600,859500,760100,783000,872800,918000,1219600,818900,587900,878400,1163200,352500,531700,476000,541800,523700,737400,679300,629500,534800,624800,1098900,667200,607900,600300,574900,688000,771000,854300,521600,543100,390700,529600,621500,551200,615500,593800,497100,383500,324800,769500,638800,823800,451000,839300,1020900,922800,438000,518500,732100,788600,519300,817200,909400,919600,757700,661600,565700,726700,1257500,727500,710800,1294000,674400,724300,1336700,1117100,1089500,994000,1385600,1143800,1121500,1243800,2512900,1678900,1525500,1207600,1576600,1590700,1384400,960400,982400,802700,1330100,1023400,1635600,1305000,1255100,2444800,1556100,379229]},"m":{"lastKey":"2026-10-01","t":["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":[26.25,30.11,30.88,30.08,28.4,33.55,29.07,28.32,23.41,30.3,28.43,25.5,29.1,30.71,23.42,26.71,25.42,25.66,23.14,22.98,21.83,21.84,21.41,20.81,20.84,23.55,24.34,23.38,23.03,22.96,21.86,22.11,23.38,25.78,26.38,25.3,26.66,31.01,29.51,30.24,31.26,26.54,23.39,25.1,25.36,26.99,31.55,30.5,29.5,33.22,37.01,35.83,37.23,38.6,45.01,48,53.38,59.16,54.83,53.31],"h":[43.5,31.48,31.08,30.2,33.66,34.91,29.54,30.99,30.85,32.38,30.78,28.998,30.7,31.025,27.15,27.17,27.38,26.23,23.49,24.505,22.8,23,21.945,21.56,23.62,24.88,25.28,24.48,23.64,22.96,22.41,23.5,26.38,27.34,26.56,27.87,31.71,32.2,30.77,33.535,31.615,27.5,26.175,26.27,27.91,32.1,32.685,30.7,33.51,38.67,38.513,38.59,39.3,45.86,49.18,53.64,60.4,59.33,55.975,55.198],"l":[26.25,26.47,26.272,26.5,25.96,27.53,21.66,22,23.41,27.77,24,23.51,27.5,21.9,22.82,25.12,23.87,22.195,21.2,21.47,21.31,21.15,20.64,19.9,20.69,22.82,23.36,22.575,21.846,20.97,21.13,21.67,22.88,24.09,24.59,24.74,25.92,28.94,27.7,29.9,26.06,21.1,23.36,24.325,25.3,26.4,29.61,28.035,29.27,33.22,34.1,34.65,36.26,38.36,42.51,46.49,51.41,53.33,50.92,47.038],"c":[30.97,31.2,30.16,28.51,32.89,29.31,28.26,23.49,30.79,28.94,25.61,28.73,30.5,23.08,26.65,25.55,25.64,23.13,23.06,22.04,21.77,21.39,20.98,20.73,23.5,24.42,23.38,23.06,22.91,21.75,22.1,23.38,25.77,26.4,25.2,26.45,30.9,29.41,30.61,31.18,26.58,23.47,25.21,25.39,27.06,31.85,30.58,29.57,33.42,37,35.8,37.78,38.43,45.02,48.09,53.09,58.71,54.69,53.36,49.39],"a":[22.2143,22.3793,21.6333,20.4498,23.5915,21.0236,20.2705,16.849,22.2961,20.9565,18.7018,20.9802,22.4654,18.3596,21.1994,20.3244,20.7059,18.6789,18.6224,18.0929,17.8712,17.5593,17.5331,17.3242,19.6391,20.7399,19.8566,19.5849,19.8069,18.8041,19.1067,20.5813,22.6852,23.2398,22.5328,23.6505,28.0057,26.6552,27.7428,28.2594,24.4308,21.5723,23.1716,23.7157,25.2756,29.7497,28.9697,28.0129,32.1011,35.5398,34.3872,36.2891,37.3577,43.944,46.9406,52.4804,58.0359,54.062,53.36,49.39],"v":[2357900,3305100,1623300,1636000,3086600,2692700,5397500,8136500,2205200,2324900,3635400,2029700,1236800,2446200,2735300,2068500,3976900,1935800,1705000,2322400,976200,1055600,1889800,1300000,1179200,2173100,1531200,3840900,2166400,1742900,1794200,2151300,1958000,2450100,4445400,4417400,2855000,4254100,3426700,3275400,3669600,3067500,2691300,3069400,2745300,2901600,2391900,2115800,2683100,3629300,2967400,3248300,3635300,4124400,4844100,6709700,6891600,4474700,5751500,4833029]},"q":{"lastKey":"2026-10-01","t":["2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[26.25,30.88,33.55,23.41,25.5,23.42,25.66,21.83,20.81,24.34,22.96,23.38,25.3,29.51,26.54,25.36,30.5,37.01,38.6,53.38,53.31],"h":[43.5,33.66,34.91,32.38,31.025,27.38,26.23,23,24.88,25.28,23.5,27.34,32.2,33.535,27.5,32.685,38.67,39.3,53.64,60.4,55.198],"l":[26.25,25.96,21.66,23.41,21.9,22.82,21.2,20.64,19.9,21.846,20.97,22.88,24.74,26.06,21.1,25.3,28.035,34.1,38.36,50.92,47.038],"c":[31.2,32.89,23.49,25.61,23.08,25.64,22.04,20.98,24.42,22.91,23.38,25.2,29.41,26.58,25.39,30.58,37,38.43,53.09,53.36,49.39],"a":[22.3793,23.5915,16.849,18.7018,18.3596,20.7059,18.0929,17.5331,20.7399,19.8069,20.5813,22.5328,26.6552,24.4308,23.7157,28.9697,35.5398,37.3577,52.4804,53.36,49.39],"v":[5663000,6345900,16226700,8165500,5712700,8780700,5963200,3921600,4652300,7538500,5688400,8853500,11526500,10371700,8828200,8038800,8428200,9851000,15678200,17117800,4833029]},"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":[26.25,30.88,23.42,24.34,29.51,37.01],"h":[43.5,34.91,27.38,32.2,38.67,60.4],"l":[26.25,21.66,19.9,20.97,21.1,34.1],"c":[31.2,23.08,24.42,29.41,37,49.39],"a":[22.3793,18.3596,20.7399,26.6552,35.5398,49.39],"v":[5663000,36450800,23317800,33606900,35666900,47480029]}},"actions":[{"t":"2022-07-08","kind":"dividend","label":"D","title":"2022-07-08 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2022-09-14","kind":"dividend","label":"D","title":"2022-09-14 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2022-11-30","kind":"dividend","label":"D","title":"2022-11-30 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2022-12-09","kind":"dividend","label":"D","title":"2022-12-09 · $2.20 dividend (ex-date, current split terms)"},{"t":"2023-03-14","kind":"dividend","label":"D","title":"2023-03-14 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2023-06-13","kind":"dividend","label":"D","title":"2023-06-13 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2023-09-14","kind":"dividend","label":"D","title":"2023-09-14 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2023-12-11","kind":"dividend","label":"D","title":"2023-12-11 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2024-02-12","kind":"earnings","label":"E","title":"2024-02-12 · earnings · EPS $1.94 · ▲ 0.4% that session","tone":"up"},{"t":"2024-03-14","kind":"dividend","label":"D","title":"2024-03-14 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2024-05-10","kind":"earnings","label":"E","title":"2024-05-10 · earnings · EPS $1.50 · ▼ 0.1% that session","tone":"down"},{"t":"2024-06-13","kind":"dividend","label":"D","title":"2024-06-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2024-08-09","kind":"earnings","label":"E","title":"2024-08-09 · earnings · EPS $1.73 · ▲ 0.7% that session","tone":"up"},{"t":"2024-09-13","kind":"dividend","label":"D","title":"2024-09-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2024-11-11","kind":"earnings","label":"E","title":"2024-11-11 · earnings · EPS $1.54"},{"t":"2024-11-25","kind":"dividend","label":"D","title":"2024-11-25 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-02-14","kind":"earnings","label":"E","title":"2025-02-14 · earnings before the open · EPS $1.92 · ▲ 3.4% that session","tone":"up"},{"t":"2025-03-13","kind":"dividend","label":"D","title":"2025-03-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-05-05","kind":"earnings","label":"E","title":"2025-05-05 · earnings · EPS $1.50 · ▼ 1.4% that session","tone":"down"},{"t":"2025-06-13","kind":"dividend","label":"D","title":"2025-06-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings before the open · EPS $1.86 · ▲ 0.0% that session","tone":"up"},{"t":"2025-09-15","kind":"dividend","label":"D","title":"2025-09-15 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings · EPS $1.55"},{"t":"2025-11-25","kind":"dividend","label":"D","title":"2025-11-25 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2026-03-17","kind":"dividend","label":"D","title":"2026-03-17 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2026-04-10","kind":"dividend","label":"D","title":"2026-04-10 · $0.1750 dividend (ex-date, current split terms)"},{"t":"2026-05-08","kind":"earnings","label":"E","title":"2026-05-08 · earnings before the open · EPS $1.73 · ▲ 7.7% that session","tone":"up"},{"t":"2026-06-12","kind":"dividend","label":"D","title":"2026-06-12 · $0.6250 dividend (ex-date, current split terms)"},{"t":"2026-09-15","kind":"dividend","label":"D","title":"2026-09-15 · $0.6250 dividend (ex-date, current split terms)"}]}