{"ticker":"CEG","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[264.91,272.15,277.91,285,278.89,276.05,261.06,256.39,267.57,269.8,268.22,285,267.78,273.08,270.37,265,267.79,269,266.89,266.28,266.88,261.74,262.73,232.5,230.35,238.82,242.52,243.25,241.99,235.44,231,228.2,224.85,225.99,226.305,238.14,237.31,251.21,253.5,249.55,265,257.98,257,251.471,252.68,253.72,256.45,253.79,237.88,234.77,242.96,241.99,240.05,237.66,234.32,228.86,221.82,227,229.245,228.57,228.18,223.52,226.35,226.38,250.5,257.88,263.5,255.51,282.49,297.495,283.895,297.09,302.47,320.16,326,329,333.13,347.75,292.46,281.55,279.03,301,312,285.4,298.227,310.53,315.325,314.48,312.63,317.31,305.43,316.36,311.185,323.84,323.81,317.49,310,290.01,264.78,272.75,276.39,246.42,249.38,227.5,230.65,220.19,208.1,203.61,203.99,219.42,216.77,213.83,216.91,217.92,211.12,217.06,215.775,228.24,229.31,224,211.96,209.9,198.98,200.95,202.83,200.47,180.07,161.53,188.94,186.13,209,204.49,214.97,206.6,205.05,208.35,203.49,197.55,213.25,209.57,218.11,222.34,224.31,219.55,232.2,244.28,243.27,258.83,277.36,271.75,272.07,286.36,280.47,291.52,284.61,286.59,283.35,292.56,288.27,285.19,298.645,303.86,309.45,313.88,301.44,306.89,342,304,299.235,293.58,300.695,300,296.83,290.11,297.36,300,307.82,305,307.53,306,317.94,322.01,317,327.905,324,320.725,306.88,308.2,310,320.685,313.22,316.26,310.81,322.08,327.58,318.63,311.82,311.78,324.42,318,329.39,325.08,322.5,330.085,332,331.5,349.48,336.435,345.13,352.03,343.62,335.26,338.71,336.24,333.05,339.765,325.44,327.89,322.07,320.85,313.925,314.98,313.92,310.41,310.77,316.35,317.3,317.35,300.49,306.52,310,311.05,304.21,300.61,308.5,320.01,318.06,325.75,332.04,322.53,325.18,325.71,332.97,346.75,339.689,335,328.72,334.9,334.92,326.05,352.25,358.87,367.63,363.13,368.81,374.23,381,376.32,374.7,396.975,406.9,391.3,395.94,369.365,361,354,376.43,392.75,397.03,382.08,397.15,388,380.92,368.79,364.93,360.96,335.48,367.2,359.62,354.63,350.23,328.65,336.685,333.75,344.275,368.25,345.28,339.75,353.46,355.39,362,359.33,362.535,361.19,360.98,369.165,362.765,356.2,358.55,360.75,379,356.65,356.06,368.515,351.99,361.2,363.275,353.14,360.62,363.24,360,358,357.72,358,372.33,358.45,352.11,337,339.495,334.67,335.86,330,335.95,322.45,301.48,297.862,300.49,287.44,286.55,286.02,291.35,288.205,283.76,279.19,272.46,268.95,248.15,254.145,263.125,275.815,272.605,278.44,275.99,289.49,305.71,292.48,291.93,294,297.405,312.64,324.51,320,321.94,313,323.76,317.59,327.05,312.26,322.71,316.78,297,303.32,305.87,307.98,308.99,313.945,314.44,290.53,286.44,302.77,301,295.91,303.57,275.05,282.438,271.26,273.645,273.91,283,284.57,280.41,283.04,295.75,298.445,296.36,304.02,295.28,288,282.51,289.42,294.11,318,313.71,306.65,302.86,312.51,308.78,323.85,320.42,323.01,314.87,315.3,298.69,289.2,274.7,270.65,267.2,258.48,273.39,281.53,287.525,300.01,300.62,285.225,286.44,275,266.99,272.715,266.855,261,256.095,252.655,249.02,244.975,249.83,259.735,263.59,267.37,268.73,274.86,268.405,272.85,270,265.25,266.82,257.5,246.98,238.095,241.43,243.665,237.01,248.2,250.32,250.505,261.998,258.7,257.25,247.37,255.418,255.72,263.255,271.92,276,276,263.355,260.79,262.64,266.452,264.95,277.305,270.165,277.92,263.925,270.3,272.96,284.5,279.81,281.2,285.47,275.75,268.55,273.45,275.54,271.59,274.41,278.2,280.15,281.53,274.67,269.58,280,292.4,284.04,303.998,296.7,290.16,290.58,276.515,265.8,262.6,264.87,260.25,256.38,263.66,261.92,261.7,262,261.75,261.725,261.735,261.51,263.54],"h":[269.72,279.51,286,288.753,281.4,276.05,267.76,266.9,272.82,269.8,280.24,285,272.58,274.12,271.425,267.926,267.8,269.74,271.19,267.23,268,264.19,264.77,235.498,236.86,242,248.35,248,243.91,235.98,232.77,231.54,227.75,232.04,234.89,241.48,252.19,253.23,255.61,267.13,266,260.789,258.44,254.18,257.66,259.76,258.57,254,239.5,239.448,248.13,243.42,243.7,238.08,236.99,233.79,231.7,229.36,230.11,230.23,228.18,229,227.03,243.72,254.179,267.82,265.48,255.99,310,300.46,294.4,305.108,320.51,320.16,330.34,336.448,352,350,302.67,284.37,294.19,310.69,312,308.65,307.09,318.37,316.58,319.61,322,319.16,317.43,317.738,318.19,329.57,329.888,322,310.46,290.01,268.05,279.95,280.6,251.539,249.722,239.63,233.54,222.78,216.14,208.24,211.64,224.33,216.77,217.5,222.065,218.135,220.37,222.43,222.82,231.15,230.872,226.1,217.55,215.415,203.56,207.76,215.34,204.047,182.99,189.79,193.3,217.9,211.475,208.53,217.21,212,207.4,208.82,204.87,202.42,217.34,220.19,223.945,225.49,227.36,223.875,243.98,250.64,250,279.89,278.52,273.98,274.95,291.99,296.17,292,288.72,291.17,294.37,293.03,292.207,295.2,302.6,310.26,313.085,314.5,306.5,313.9,342,310.41,302,299.77,308.82,300.5,298.47,301.32,299.95,309.96,313.54,309.539,308.2,315.79,324.31,323.64,323.605,328.44,324.74,320.725,310.32,313.94,320.41,320.685,319.755,317.36,323,326.55,327.99,322,314.82,327.01,325.64,318.742,343.23,326.92,328.28,332,339.24,348.135,354.01,343.38,357,353.777,344.06,345.25,342.2,338.3,339.73,342.75,333.59,327.936,326,321.799,315.53,318.2,318,317.62,318.48,319.49,323.97,317.99,307.455,309.59,312.16,312.99,304.79,305.3,328.301,322.261,325.41,334.86,332.86,326.2,330.13,331.86,347.33,348.44,344.4,336.56,332.84,340.545,336.78,352.25,357.68,376.78,368.5,371.31,376.499,386.86,392.18,387,395.14,412.7,411.69,402.01,398.5,369.548,362.94,367.535,391.116,395.633,401,406.043,400.98,388.47,384.981,374.44,370.98,363.88,359.1,378.78,363.56,354.99,350.99,351.98,347.99,344.55,362.715,379.2,345.28,355.5,355.54,361.14,366.308,361.29,368.71,365.47,374.45,370.07,364.25,364.66,363.518,380,380.78,360.96,368.18,372,371.24,368.64,363.95,364.31,364.56,363.345,369,360.68,360.42,373.23,378.5,359.8,352.435,338.63,343.88,339.99,343.65,336.59,346.81,323.05,308.75,300.155,302.73,292.25,291.8,290.4,293.23,292.67,288.34,282.98,273.4,268.95,254,263.96,272.92,276.473,277.57,285.37,294.36,307.53,310.655,298.23,297.23,299.75,313.115,327.64,324.919,330.145,333.8,328.4,326.59,332.42,331.5,323.95,326.06,316.93,309.28,308.8,307.5,311.01,322.65,318.376,316.47,294.64,299.259,309.19,303,306.94,310,284.925,286.7,275.64,277.77,275.63,288,293.595,293,292.7,297.4,299.86,304.18,305.76,296.45,289.12,289.077,293.704,314.2,318.5,314.28,307.667,314.57,317.24,325.42,324.99,325.69,328.8,317.65,317.74,300.71,292,278.6,273.195,267.87,261.21,282.6,288.068,296.9,310.45,300.81,289.89,290.9,278.61,275,274.5,268.645,261.865,256.095,256.47,250.542,248.31,255.12,264.925,272.42,272.22,282.77,279.74,275.42,274.02,275.813,269.45,268.55,260.11,248.27,244.094,247.4,245.55,244.81,251.63,252.72,257.59,266,264.12,257.355,254.29,256.52,264.45,275.54,278.19,279.6,277.19,266.585,263.88,270.27,269.862,274.69,277.305,274.013,280,270.99,275.17,280.36,285.5,282.76,287,286.3,279.56,274.99,277.965,277.21,275.607,279.92,285.26,283.81,284.19,279.44,284.25,290.81,296.62,299.73,305.8,298.085,294.84,291.3,276.515,266.88,263.26,269.4,262.42,265.85,266.275,264.23,263.83,266.38,262.66,270.115,263.71,271,265.5],"l":[261.65,268,275.6,274,273.1,257.5,259.03,249.05,265.21,262.34,264.12,270.54,265,268.01,265.85,262.61,262.57,263.09,265.01,261.7,261.43,259.35,256.82,224.68,227,233.76,238.397,236.83,234.29,225.69,225.61,225.12,221.66,221.18,226.1,232.14,234.11,245.03,243,249.2,250.85,255.2,249.51,246.58,251,253.1,250.42,236.33,230.71,232.12,238.92,236.5,237.248,228.86,224.77,224.98,219.64,221.7,227.156,227.319,222.74,222.25,222.88,225.138,244.35,251.51,249.56,228.05,280.13,278.86,281.4,293.02,302.47,311.04,318.33,319,333,341.95,270.44,259.09,276.06,298.79,297.945,284.02,293.5,302.85,305.87,309.305,312.575,309.44,303.79,305.09,306.22,315.815,318.13,304.18,277.77,262.65,248.56,268.05,248.79,241.61,229.24,221.25,223.42,204.71,203.1,195.56,199.925,210,203.72,209.03,214.36,209.25,211.12,214,212.55,226.6,222,214,207.52,203.89,195.55,198.09,202.27,189.78,165.08,161.35,181.99,182.61,199.55,198,203.87,206.35,201.44,203.604,188.006,195.85,208.27,209.57,216.5,219.69,220.5,216.75,230.31,241.563,241.46,256.12,264.66,265.07,266.06,283.45,279.19,282.93,283.28,284.2,282,289.67,285.21,282.72,293.11,296.265,306.66,300.1,299.26,304.57,309.5,298.94,289.36,286,297.01,287.71,289.8,289.08,294.09,300,302.7,303.25,302.69,304.69,316.85,314.855,314.73,317.8,318.22,302.25,303.01,306.448,309.09,307.75,310.25,307.235,309.745,313.885,314.2,301.37,305.01,310.92,316.65,311.395,322.8,320.896,321.03,322.5,328.7,331.5,344.275,327.01,344.576,338.96,332.3,322,332.25,328,330.92,322.5,323.26,319.68,319.78,313.85,304.78,310.7,309.2,309.985,310.31,314.14,315.8,305.89,296.99,303.92,307.25,293.155,296.36,296.35,308.5,316.11,315.281,324.61,321.508,316.184,319.59,319.76,326.5,336.14,335.5,325.06,326.44,322.56,327.21,323.88,343.21,358.69,353,355.38,363.71,372.75,367.38,375.25,366.16,395.7,394.72,382.83,368.13,355.2,343.47,353.79,373.6,384.15,375.5,380.55,381.99,372.147,375.16,360.48,357.06,348.55,332.12,352.67,348.43,346.2,333.655,326.83,334.08,333.75,342.93,345,330.86,336.77,339.34,355,359.6,354,358.945,355.21,358.5,357.12,354,354.01,346.4,354.34,351.22,350.67,350.33,334.18,348.78,354.19,355.4,353,359,358.4,358.025,355.31,352.96,358,349.54,346.74,334.79,321.61,333.67,333,332.58,325.8,335.04,300.41,292.455,290.943,286.9,285.44,284.41,282.5,285.17,283.11,278.23,268.9,263.71,245.02,243.3,252.38,260.69,267,268.255,270.355,272,288,290.688,289,289.88,289.09,290.81,312.52,308.71,318.6,320.724,309.13,318,317.59,317.5,309.03,316.69,298.25,295,298.875,301.42,305.554,307.55,306.7,277.865,285.51,286.44,300.33,285.67,295.91,295,270.89,277.3,264.74,272.48,267.7,281.24,280.03,280.003,281.5,289.97,292.635,294.175,291.6,286.27,276.84,282.34,284.01,291.21,304.12,304.88,294.26,300.91,307.62,308.78,318.58,314.01,310.658,301.76,288.83,287.5,268.98,273.8,266.57,258.9,256.1,270.2,281.53,286.995,299.08,286.69,281.11,284.67,264.21,260.3,265.23,261.2,253.68,250.14,245.45,240.51,242.9,247.65,256.12,261.9,264.71,268,272.1,267.5,266.34,268.25,260.28,257.99,250.12,228.63,236.683,241.2,238.46,236.56,245.74,249.05,250.505,255.18,255.496,249,244.95,251.33,255.72,261.84,271.58,272.74,267.74,257.65,256.16,261.9,260.84,261.841,263.53,263.26,260.675,261.37,268.36,271.5,277.95,276.695,280.67,273.52,264.82,267.84,271.07,270.57,269.53,272.65,278.11,279.09,275.99,274.06,268.002,277.88,282.25,284.04,296.63,292.75,285.82,284.08,264.32,259.61,254.71,259.32,254.56,250.55,259.61,258.11,258.5,260.43,257.38,261.22,247.2,256.24,249.06],"c":[265.38,277.37,285.52,278.56,279.39,262.28,262.31,266.22,271.74,266.15,279.8,271.2,270.16,273.72,266,266.05,264.5,264.41,266.98,265,261.78,262.96,258.1,225.95,233.75,234.99,241.59,239.37,237.27,228.7,225.96,225.38,224.28,230.28,234.58,235.42,251.84,249.89,248.93,266.73,253.39,256.56,249.58,247.51,254.2,256.09,253.63,239.85,232.34,236.6,239.02,239.07,239.3,234.24,225.76,225.17,227.02,228.28,229.79,228.64,226.54,226.32,223.71,242.6,252.4,264.28,255.63,243.84,305.19,279.24,288.87,300.77,315.24,316.36,323.64,332.47,346.22,347.44,275,278.8,291.89,308.55,299.98,306.31,306.33,313.83,311.8,309.79,321.83,313.58,313.8,311.49,317.3,325.6,321.665,309.42,284.44,267.72,264.31,270.14,249.74,250.545,232.29,231.65,229.32,207.69,212.54,202.21,208.58,215.35,209.87,216.46,218.54,210.85,218.05,219.44,222.48,228.62,226.87,216.97,209.2,205.39,201.63,206.94,214.46,190.24,170.96,179.79,184.94,215.45,204.49,208.25,206.7,208.42,204.19,206.68,192.61,200.88,209.8,218.07,222.99,224.82,226.45,223.44,240.615,247.26,248.27,273.82,268.12,270.59,271.37,285.28,291.52,288.15,284.4,291.12,294.02,292.4,287.11,291.47,297.49,309.06,308.05,303.37,306.15,313.43,313.03,299.54,289.88,298.8,299.66,291.02,292.19,300.38,296.89,308.01,305.7,306.43,304.92,315.21,320.66,315.14,322.51,320.17,322.76,307.92,306.63,311.88,318.25,312.84,317.11,313.62,321.54,325.99,317.99,308.2,308.08,321.42,317.88,317.79,323.7,321.67,327.35,328.66,330.52,345.27,347.84,340.77,354.89,343.57,338.46,336.41,335.765,331.49,338.57,327.63,326.21,322.23,322.77,317.235,314.21,312.52,310.16,310.68,316.58,315.94,319.55,307.98,307.19,308.48,309.06,301.58,298.82,300.82,320,318,323.48,330.42,322.91,321.275,322.71,330.9,347.12,336.65,339.13,326.33,331.26,334.265,329.07,350.9,357.46,360,364.1,358.16,371,383.23,368.49,380.91,389.56,403.95,396.53,386.5,370,358.79,350.06,365.8,389.19,391.15,384.95,401.43,382.48,377,377.71,362.82,363.25,351.3,358.39,360.93,351.67,354.02,335.74,338.52,338.67,339.35,357.48,345.78,338.11,354.105,351.595,359.09,364.36,359.05,363.67,361.26,368.62,359.82,357.67,359.15,362.07,378.6,351.98,357.14,365.625,340.97,361.05,355.4,357.81,361.33,363.95,360.46,358.33,357.12,353.27,366.25,354.94,354.58,338.63,322.54,342.52,335.86,333.53,330.38,341.2,307.71,295.4,294.37,287.35,289.06,285.27,288.76,287.95,287.45,280.68,270.88,268.45,250.46,247.06,261.42,272.15,271.14,276.85,276.12,288.43,303.01,294.05,291.66,294.84,293.8,312.64,325.84,323.56,329.88,327.16,324.87,322.85,332.07,319.06,322.99,317.09,300.69,301.55,301.77,305.58,307.69,317.22,316.47,281.99,289.76,294.85,303.32,295.19,301.49,298.61,279.25,279.46,272.82,275.16,272.58,284.27,280.25,286.5,291.72,296.61,294.73,299.14,296.21,287.56,277.7,287.16,292.77,313.53,315.17,305.71,297,313,307.81,321.05,320.42,322.78,311.28,303.63,299.69,293.6,274.89,275.26,267.2,262,260.67,281.26,285.83,294.07,301.57,288.68,286.31,287.75,265.7,272.65,267.24,264.59,254.83,250.67,251.65,242.3,246.71,253.76,262.35,268,267.17,274.06,275.53,270.26,267.97,268.69,264.02,259.32,250.895,236.5,239.25,245.87,239.71,244.52,250.74,251.38,257.57,256.43,258.115,251.77,252.39,253.5,262.22,274.9,275.6,274.35,270,259.82,257.95,263.56,262.75,273.71,267.25,265.12,261.1,269.89,270.43,278.36,278.68,278.64,282.5,278.2,266.83,274.17,272.92,272.88,273.43,278.42,279.52,282.41,276.75,274.77,280.31,290.04,285.05,298.96,299.05,293.905,285.97,284.75,264.57,259.89,259.53,262.8,254.71,262.11,263.46,263.88,261.62,263.27,260.43,264.58,254.02,258.92,257.49],"a":[262.3268,274.1789,282.2351,275.3552,276.1756,259.2625,259.2921,263.1571,268.6136,263.0879,276.5809,268.0798,267.0518,270.5709,262.9397,262.9891,261.4569,261.368,263.9084,261.9512,258.7682,259.9347,255.1306,223.3504,231.0607,232.2864,238.8105,236.6161,234.5402,226.0688,223.3603,222.787,222.047,227.9872,232.2444,233.076,249.3325,247.402,246.4515,264.0743,250.8671,254.0056,247.0951,245.0457,251.6691,253.5402,251.1047,237.4619,230.0267,234.2443,236.6402,236.6897,236.9174,231.9078,223.5122,222.9281,224.7597,226.0071,227.5021,226.3635,224.2844,224.0666,221.4826,240.1845,249.887,261.6487,253.0848,241.4122,302.1514,276.4597,285.9939,297.7754,312.1013,313.2102,320.4177,329.1598,342.7729,343.9807,272.262,276.0241,288.9838,305.4779,296.9932,303.2602,303.28,310.7053,308.6956,306.7056,318.6257,310.4578,310.6756,308.3886,314.1408,322.3582,318.4623,306.3393,281.608,265.0544,261.6784,267.4503,247.2535,248.0504,229.9772,229.3436,227.0368,205.6221,210.8175,200.5712,206.8896,213.6047,208.1691,214.7057,216.7689,209.1412,216.2828,217.6616,220.6769,226.7672,225.0313,215.2116,207.5045,203.7254,199.9959,205.2629,212.7219,188.6982,169.5745,178.3329,183.4412,213.7039,202.8327,206.5622,205.0248,206.7309,202.5352,205.005,191.049,199.252,208.0997,216.3027,221.1828,222.998,224.6147,221.6291,238.6649,245.2561,246.2579,271.6008,265.947,268.397,269.1707,282.968,289.1574,285.8147,282.0951,289.1549,292.0353,290.4263,285.172,289.5026,295.4819,306.9738,305.9706,301.3222,304.0835,311.3143,310.917,297.5181,287.9233,296.7831,297.6373,289.0556,290.2177,298.3524,294.886,305.9309,303.6365,304.3616,302.8618,313.0823,318.4955,313.0128,320.333,318.0088,320.5813,305.8415,304.5602,309.7748,316.1018,310.7283,314.9695,311.503,319.3696,323.7895,315.8435,306.1196,306.0004,319.2504,315.7343,315.6449,321.515,319.4987,325.1404,326.4415,328.289,342.9394,345.4921,338.4698,352.4945,341.2509,336.1754,334.1392,333.4986,329.2524,336.2846,325.4185,324.0081,320.0549,320.9776,315.4733,312.4651,310.7845,308.4376,308.9547,314.8219,314.1855,317.7754,306.2697,305.4841,306.7669,307.3437,299.9052,297.1606,299.1495,318.223,316.2341,321.6836,328.5851,321.1168,319.4909,320.9179,329.0624,345.1923,334.7805,337.2467,324.5178,329.4204,332.4087,327.2426,348.9514,355.4749,358.0008,362.0781,356.171,368.9397,381.1018,366.4437,378.7947,387.3967,401.7068,394.328,384.3537,367.9453,356.7975,348.116,363.7686,387.0287,388.9778,382.8123,399.2007,380.356,374.9064,375.6125,360.8052,361.2328,349.3491,356.3998,358.9257,349.7171,352.054,333.8755,336.6401,337.1755,337.8525,355.9025,344.2542,336.618,352.5424,350.0435,357.5054,362.7522,357.4656,362.0652,359.6658,366.9934,358.2322,356.0917,357.5652,360.4723,376.9293,350.4268,355.564,364.0116,339.4654,359.4568,353.8317,356.2311,359.7355,362.344,358.8694,356.7488,355.5441,351.7111,364.6338,353.3737,353.0153,337.1357,321.1167,341.0085,334.3779,332.0582,328.9221,339.6944,306.3521,294.0965,293.071,286.082,287.7844,284.0112,287.4858,286.6793,286.1816,279.4414,269.6847,267.2654,249.3548,245.9698,260.2664,270.9491,269.9435,275.6283,274.9015,287.1572,301.6729,292.7524,290.373,293.5389,292.5035,311.2604,324.4021,322.1322,328.4243,325.7163,323.4364,321.4253,330.6047,317.6521,321.9951,316.1133,299.7638,300.6212,300.8405,304.6388,306.7423,316.2429,315.4952,281.1214,288.8675,293.9418,302.3857,294.2808,300.5614,297.6902,278.3899,278.5992,271.9797,274.3125,271.7404,283.3944,279.3868,285.6175,290.8215,295.6964,293.8222,298.2186,295.2976,286.6743,276.8446,286.2755,291.8682,312.5643,314.1992,304.7684,296.0852,312.0359,306.8619,320.0611,319.4331,321.7858,310.3212,302.6948,298.7669,292.6957,274.0433,274.4122,266.7904,261.5983,260.2704,280.8288,285.3918,293.6192,301.1077,288.2374,285.8711,287.3089,265.2927,272.232,266.8303,264.1844,254.4393,250.2857,251.2642,241.9285,246.3318,253.371,261.9478,267.5891,266.7604,273.6398,275.1076,269.8457,267.5592,268.2781,263.6152,258.9224,250.5104,236.1374,238.8832,245.4931,239.3425,244.1451,250.3556,250.9946,257.1751,256.0369,257.7193,251.384,252.0031,253.1114,261.818,274.4786,275.1775,273.9294,269.5861,259.4217,257.5545,263.1559,262.3472,273.2904,266.8403,264.7136,260.6997,269.4762,270.0154,277.9333,278.2528,278.2128,282.0669,277.7735,266.83,274.17,272.92,272.88,273.43,278.42,279.52,282.41,276.75,274.77,280.31,290.04,285.05,298.96,299.05,293.905,285.97,284.75,264.57,259.89,259.53,262.8,254.71,262.11,263.46,263.88,261.62,263.27,260.43,264.58,254.02,258.92,257.49],"v":[3233600,4274200,3829200,3477000,2599100,5235800,2733500,4477700,2229300,3000900,2469300,3209900,1708800,1650900,2134100,2633700,1553700,2016200,1542500,1829700,1831000,2290900,2804500,10719400,6347400,4790100,4154900,5162100,3382100,4460000,2979500,2513200,2717400,3295000,2197500,2567600,3586400,2471600,3459600,3881600,2298200,1185700,1908400,1784600,2701200,2118200,1329700,3262400,2771500,2386700,2822000,2004800,1974400,2506500,3173700,3626800,4985400,1935200,978400,920500,1466000,1587100,1885700,4552500,4576600,4116000,3112400,8414200,14707200,6920600,4852400,4140700,5269100,2820000,4032300,4576600,4853500,3226600,16083200,9989300,6638500,6023100,4726000,3723500,2996300,3578600,2480100,2298000,2729800,2642900,1766400,2707200,2193000,3253000,3079100,3860000,6478000,7221400,5094600,4724900,5131000,6029600,5315000,5525500,3840200,7710800,4986200,7689500,5051000,7320400,3654300,3829900,3547600,2716500,3091900,2250500,3733500,2773600,2849900,4059000,4178300,5572000,4518500,2863100,3179100,5557500,9358600,7458400,6895700,7984300,4048600,2960700,3427300,1986000,2433300,1962800,3290900,2457800,2976100,2336500,2710400,2396300,2038900,2185200,4557800,3316000,3117800,7195600,5165600,2862300,3245900,4744900,3651100,3129300,2187300,2104900,1972700,1481300,2040900,2390800,5373300,3611500,2512000,2712100,3656100,2097100,10696100,4966800,4673800,3735300,2997400,3374300,2751400,2084000,1525900,2592700,2158100,1451500,4194800,2314500,2385000,2263900,2192400,3689700,1968000,3553000,2106500,1465800,2002100,1793000,1685700,1745800,2015600,2000100,2742400,2952800,1984900,3532900,1937600,1780100,3821400,1818100,1383900,1701400,2696000,3026600,3581100,2871900,2899300,3380500,2946500,3632000,1961000,1829800,1890600,2788100,2020700,1749100,1860300,2122300,2638500,1622600,1856300,1386200,1674000,1369900,1751500,2326300,2426900,1374400,1757700,2821200,2333700,2081600,4040700,2263800,1414800,2049300,2374000,2171800,1732400,3416400,2879900,2522700,1735200,2447800,1263500,2286700,2159600,2818400,2161800,3355200,2159900,2167700,3342800,2888800,3084600,3270500,3110900,3537700,3062300,2882900,3072900,2753700,3571800,2317500,2999900,2642300,2865600,2615900,2218200,2383800,2506700,3192200,3228300,3909800,5775300,2436300,1830100,1994300,3604300,2732800,2129500,3209900,3337700,4415000,2948300,2388300,1635800,1396100,1073000,2012500,1974000,1559500,2029800,2018200,1637900,1359900,2382200,2530300,3778600,2628800,2496800,4598000,3773200,5429500,1390300,1404300,628400,758100,1575600,1198700,1234600,2330100,3097300,2448400,2812100,4114300,5908000,2485200,2754400,2448400,3054000,9206900,6079600,5711800,4771600,3785200,3344100,5963900,3279700,3141900,2756300,4044500,3584200,7172000,4001600,6306500,4182000,4603800,3862100,4893400,5450300,5259200,3794400,2550000,3134000,3223200,4652100,4999700,3960900,3439500,3539400,4260300,2342500,3129200,3432400,2736900,2316600,4343200,2750500,1988600,2208300,2007400,2634700,2386900,6107400,2717900,2405900,2424400,3129200,2495200,2675000,6205200,3560400,3256700,2470900,2829300,2584900,3002400,2691800,2696000,2284800,1930300,2897400,2266600,2479700,3395800,2581900,2767900,3609900,2372600,2631200,2732900,2906400,2102500,2833800,1895500,3062200,2630200,2948600,6274200,3761500,6653700,3655500,3835700,3435800,3935800,4095600,2366000,2877600,3606900,3345800,2378300,2491200,11480600,7774700,4373100,3467200,4130700,3629400,3546000,4071700,5104100,3409500,3832700,3798600,3356300,6986000,2749100,3387400,2677100,3541200,3922200,3031600,572984,8689500,4267000,3362900,3586400,2784000,2807000,2002900,2754200,3217100,2119800,2858300,2317000,2234000,2494700,3305600,2574400,2670000,3081700,2966200,2855000,3262100,1852800,2329800,3817900,3154700,4860000,2606100,1931300,2717700,2931000,2264000,2021300,2196400,3755800,2431900,2175700,2034000,2623400,2513500,1942500,1771000,1771800,2574100,2411800,2929000,3137200,2896300,3830600,2244400,2351200,1719500,3706900,2957000,2740800,3418600,6538500,3398800,2482300,2983100,1685900,1928800,2124900,1879900,4445800,4212100,3662722]},"w":{"lastKey":"2026-09-28","t":["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"],"o":[38,44.92,46,50,48.19,45.41,43.3,51.06,51.86,48.91,54.38,58.36,64.18,62.29,62.36,59.3,60.57,54.42,57.5,65.54,65.57,58.27,58.1,59.12,57.15,59.65,56.33,53.98,66.05,77.01,80.25,80.75,79.65,81.7,88.56,85.4,83.67,85.03,84.95,83.22,87.568,94.14,95.06,92,94.07,96.07,91.01,89.98,88.38,88.44,86,83.85,83.93,82.93,85.92,83.01,86.89,81.61,79.42,78.36,76.93,77.06,73.44,78,76.53,76.58,76.43,77.52,79.74,80.63,82.73,83.86,87.82,93,93.13,90.25,91.01,91.38,94.47,96.6,95.84,104.58,106.46,104.6,106.305,106.55,108.8,110.43,109.72,108.3,110.17,114.77,111.83,111.86,118.99,121.38,122.45,123.93,119,111.55,119.57,115.59,116.4,116.19,112.37,114.46,121.09,127.9,131.82,131,134.68,172.96,170.31,167.69,180,186.03,194.865,194.09,181.6,188.43,197.75,217,213.95,232.74,215.5,199.53,213.87,218,208.19,211.83,217,192.24,176.05,156.24,190,189.61,195.5,195.5,176.35,195,259.56,257.75,285,267.57,273.08,266.89,232.5,241.99,225.99,253.5,257,253.79,240.05,227,223.52,257.88,297.495,326,292.46,285.4,312.63,323.84,290.01,249.38,203.61,216.91,228.24,198.98,161.53,214.97,203.49,222.34,243.27,286.36,283.35,303.86,306.89,300.695,300,306,324,310,322.08,324.42,330.085,345.13,336.24,322.07,310.41,300.49,304.21,325.75,332.97,334.9,367.63,376.32,395.94,392.75,380.92,367.2,336.685,339.75,359.33,362.765,356.65,363.275,360,372.33,334.67,301.48,286.55,279.19,263.125,289.49,294,321.94,312.26,305.87,290.53,303.57,273.645,283.04,295.28,318,308.78,315.3,267.2,300.01,275,256.095,259.735,274.86,266.82,241.43,250.505,255.418,276,264.95,270.3,285.47,271.59,274.67,303.998,276.515,256.38,261.75],"h":[49.95,49.62,56.57,50.04,49,45.68,51.04,55.32,52.71,53.82,59.08,64.9,64.72,68.68,62.84,62.295,60.57,60.255,66.64,66.39,66.94,59.555,61.23,60.91,59.9,61.11,56.67,66.6,75.98,81.68,82.43,83.23,83.69,87.81,88.66,90.18,86.21,89.909,85.63,87.46,95.252,96.29,95.87,94.75,97.89,97.78,93.2,92.71,90.17,88.91,86.12,85.705,85.02,86.66,86.85,87,87.92,83.01,80.1,80.19,79.1,78.43,78.6,78.55,77.95,76.965,77.47,80.45,80.39,83.235,84.56,89.162,93.77,95.33,93.36,92.29,93.21,96.16,98.15,98.24,104.705,106.85,107.6,110.25,107.41,110.955,112.68,112.25,112.92,110.58,117.39,118.645,115.3,118.67,125.6243,127.24,124.3,126.5,119.67,120.87,121.54,118.78,117.662,117.16,114.61,122.41,133.07,133.97,132.66,134.15,171.306,185.58,171.31,178.37,198.83,195.5,197.64,196,194.37,197.27,220.52,224.8,236.3,234.78,217.2,221.77,227.77,222.46,213.59,222.37,219.65,196.82,196.5,190.1,192.58,198.808,199.11,195.8,197.81,255.24,271.85,286,288.753,285,274.12,271.19,248.35,243.91,253.23,267.13,259.76,254,243.7,230.23,254.179,310,320.51,352,312,319.61,322,329.888,290.01,249.722,224.33,222.82,231.15,215.34,217.9,217.21,223.945,250.64,279.89,296.17,302.6,314.5,342,308.82,313.54,328.44,324.74,323,327.99,343.23,354.01,357,342.75,326,323.97,312.99,328.301,334.86,348.44,376.78,392.18,412.7,398.5,406.043,384.981,378.78,379.2,366.308,374.45,380.78,372,364.56,373.23,378.5,346.81,308.75,293.23,282.98,294.36,310.655,330.145,333.8,326.06,322.65,309.19,310,293.595,305.76,314.2,318.5,328.8,317.74,296.9,310.45,278.61,256.47,282.77,279.74,268.55,252.72,266,279.6,277.19,280,287,286.3,285.26,299.73,305.8,276.515,266.38,271],"l":[38,41.33,46,43.88,44.8,42.18,42.46,48.29,48.59,48.6,54.05,57.53,60.41,62.15,58.8,56.9,53.08,54.34,55.07,61.37,59.21,53.32,57.79,56.32,52.89,52.64,53.31,53.37,64.13,74.97,79.1,79.31,78.98,81.08,84.893,82.155,81.65,83.37,79.3,83.14,85.57,92.16,86.08,88.87,92.76,91.04,89.69,85.93,86.53,85.12,80.79,81.58,80.45,82.49,82.25,82.33,81.9,76.4,72.83,77.1,75.985,71.16,73.44,75.12,75.5,74.17,75.46,74.91,77.81,78.33,81.9,82.45,87.14,92.74,87.865,89.69,89.85,91.38,93.89,95.2,94.43,102.775,104.51,104.28,103.77,105.151,108.15,108.615,107.93,102.405,109.97,111.92,109.8927,111.17,118.06,120.91,121.48,119.65,109.45,110.67,114.02,115.59,114.97,111.48,109.44,114.33,120.005,125.85,126.73,129.39,132.93,168.46,162.67,166.19,179.54,181.42,182.5,177.65,178.21,183.6,194.12,209.91,211.15,208,196.21,198.132,208.71,199.44,202.01,211.25,178.07,165.87,161.438,155.6,182.21,185.56,192.31,171.94,171.04,192.69,251.088,251.275,249.05,262.34,262.57,256.82,224.68,221.66,221.18,243,246.58,230.71,219.64,221.7,222.25,228.05,278.86,318.33,259.09,284.02,303.79,277.77,241.61,203.1,195.56,209.25,203.89,165.08,161.35,201.44,188.006,216.75,241.46,279.19,282,296.265,286,287.71,300,304.69,302.25,307.235,301.37,311.395,322.5,322,319.68,304.78,305.89,293.155,296.35,316.184,325.06,322.56,353,366.16,343.47,372.147,332.12,326.83,330.86,336.77,354,346.4,334.18,353,352.96,321.61,300.41,285.44,278.23,243.3,260.69,288,289.09,309.13,295,277.865,285.51,264.74,267.7,281.5,276.84,294.26,301.76,266.57,256.1,281.11,253.68,240.51,256.12,260.28,228.63,236.56,244.95,251.33,256.16,260.675,268.36,264.82,269.53,268.002,284.08,254.56,250.55,247.2],"c":[45,46.75,50.14,48.09,45.41,43.91,51,49.32,49.01,53.8,58.02,64.02,62.55,62.43,59.21,60.27,54.61,56.65,66.6,65.17,59.79,58.1,59.28,57.6,59.65,55.66,54,66.1,74.3,81.5,80.84,80.83,81.07,87.51,85.57,83.85,83.19,84.39,81.26,87.28,93.75,94.32,92.31,93.3,97.16,92.04,89.72,88.2,88.04,86.21,83.5,85.16,83,86.58,83.2,86.81,84.55,79.27,78.98,77.55,76.77,73.44,78.5,76.96,76.43,76.55,77.4,79.49,79.85,82.3,83.85,87.54,93.29,92.89,90.36,91.55,91.33,95,96.6,95.74,103.94,106.56,104.77,105.87,107.29,108.64,109.93,110.36,109.08,110.17,113.69,112.1,110.78,117.07,121.77,121.69,123.86,119.88,111.21,118.75,115.33,116.89,116.24,112.91,114.45,121.27,129.71,132.17,131.16,133.99,169.99,170.57,165.52,178.24,184.85,193.08,191.67,180.9,188.37,194.86,214.93,213.11,230.63,217.25,198,214.9,218.13,200.27,211.29,217.14,189.3,175.04,167.08,189.87,189.98,194.99,196.7,173.11,195.98,254.98,257,285.52,266.22,270.16,264.41,258.1,239.37,224.28,249.89,256.56,253.63,239.07,227.02,226.54,252.4,305.19,316.36,347.44,299.98,309.79,317.3,284.44,250.545,212.54,216.46,222.48,205.39,170.96,208.25,206.68,222.99,247.26,271.37,291.12,297.49,306.15,298.8,296.89,304.92,320.17,311.88,321.54,321.42,327.35,340.77,335.765,322.23,310.16,307.98,301.58,323.48,330.9,331.26,360,368.49,386.5,389.19,377,358.39,338.52,338.11,364.36,359.82,351.98,355.4,360.46,366.25,342.52,307.71,289.06,280.68,261.42,288.43,294.84,329.88,319.06,301.77,281.99,301.49,272.82,286.5,296.21,313.53,307.81,303.63,267.2,294.07,287.75,254.83,253.76,274.06,264.02,239.25,251.38,252.39,274.35,262.75,269.89,282.5,272.88,276.75,298.96,284.75,254.71,263.27,257.49],"a":[43.3186,45.0032,48.2666,46.2932,43.7133,42.4081,49.2556,47.6331,47.3337,51.9598,56.0355,61.8303,60.4106,60.2947,57.1848,58.2085,52.8721,54.8472,64.4805,63.096,57.8872,56.251,57.3935,55.7669,57.7517,53.8887,52.2815,63.9964,71.9355,79.0477,78.4076,78.3979,78.6307,84.8769,82.9953,81.327,80.6869,81.8508,78.8149,84.6538,90.9291,91.482,89.5325,90.6311,94.3807,89.4071,87.1535,85.677,85.5216,83.7439,81.1114,82.724,80.6257,84.1033,80.82,84.3268,82.1314,77.2775,76.9948,75.6008,74.8404,71.5941,76.5269,75.0256,74.5089,74.6259,75.4545,77.492,78.1202,80.5171,82.0336,85.6436,91.2691,90.8777,88.4025,89.5668,89.3515,92.942,94.5074,93.666,101.6883,104.5304,102.7745,103.8536,105.2465,106.5708,107.8362,108.258,107.0024,108.0717,111.5246,109.9649,108.67,114.8402,119.4507,119.6488,121.7824,117.8692,109.3446,116.7581,113.3955,114.9293,114.2902,111.0161,112.5303,119.2359,127.5343,129.953,128.96,131.7425,167.1387,168.0381,163.063,175.5942,182.1061,190.2139,188.8248,178.2147,185.5738,191.9675,211.7396,209.9466,227.2065,214.3519,195.3586,212.0332,215.2201,197.5984,208.4714,214.2433,186.7747,172.7049,164.8511,187.3371,187.7943,192.7466,194.437,171.1184,193.7253,252.0465,254.0432,282.2351,263.1571,267.0518,261.368,255.1306,236.6161,222.047,247.402,254.0056,251.1047,236.6897,224.7597,224.2844,249.887,302.1514,313.2102,343.9807,296.9932,306.7056,314.1408,281.608,248.0504,210.8175,214.7057,220.6769,203.7254,169.5745,206.5622,205.005,221.1828,245.2561,269.1707,289.1549,295.4819,304.0835,296.7831,294.886,302.8618,318.0088,309.7748,319.3696,319.2504,325.1404,338.4698,333.4986,320.0549,308.4376,306.2697,299.9052,321.6836,329.0624,329.4204,358.0008,366.4437,384.3537,387.0287,374.9064,356.3998,336.6401,336.618,362.7522,358.2322,350.4268,353.8317,358.8694,364.6338,341.0085,306.3521,287.7844,279.4414,260.2664,287.1572,293.5389,328.4243,317.6521,300.8405,281.1214,300.5614,271.9797,285.6175,295.2976,312.5643,306.8619,302.6948,266.7904,293.6192,287.3089,254.4393,253.371,273.6398,263.6152,238.8832,250.9946,252.0031,273.9294,262.3472,269.4762,282.0669,272.88,276.75,298.96,284.75,254.71,263.27,257.49],"v":[612800,419200,39414300,27009900,15531400,9890900,17881700,15378000,19932300,13466500,13236500,15275500,11306500,10002600,12322700,12149100,12330000,12903400,11292700,12949900,10028900,19651000,16738300,8489100,8380700,12955000,11032800,17754200,13387500,12974900,10004700,7413300,10663800,7862100,17185700,15730600,10406900,9167000,8835200,8429300,9646100,9168800,16726000,10227000,5080000,9985400,7258700,11902400,6103200,3600500,10463200,7237300,8279100,7923600,12375000,8866100,12195500,11511000,11759900,11766700,12201600,9971200,11999400,5638900,6681200,6473600,10016400,12139000,11636200,13343300,10701000,14285400,12188400,15399500,10613300,9373700,6773700,7055100,12343400,5209400,10914700,7591600,9410200,6929900,6761200,6150200,11868400,6909400,11662600,11108400,7075200,6602400,7238100,9712700,9355400,7269500,3935500,9259900,12506900,14331500,6449800,2691600,5814000,7122400,6200600,8305300,10472200,9096500,6727500,6686700,23701900,15380300,14400900,9718400,12302200,14487300,11552700,13864900,11716700,13646900,16555600,13149600,11109900,14070700,23492300,17171400,14624300,24328900,9288000,10190800,21274500,17646800,23682200,24450600,13723400,11139900,10853000,13397900,12101600,25405700,27749200,17416100,18523100,12618200,9988600,10298600,31173900,16052200,14118100,10825100,9842100,13247400,16266800,5300100,12601900,30349800,24002800,16689000,43460100,15076500,12039300,16670100,28201500,27377700,27545100,15340000,19432800,25476800,29347700,9809400,13771700,14494200,21587200,15817500,13259000,12491700,26169100,12733000,10397100,12845500,9093300,9242200,13213100,10741100,13877000,14819300,10278300,10100000,8507900,8380200,12134600,11743900,10849100,12781700,13643800,15864300,14715800,12725800,18612300,12597800,16040400,6493200,9594000,11688900,18926300,4181100,6339000,18380100,19948900,20348200,18485900,25108800,22991600,14737600,20275400,16703800,14135800,15344700,13172600,15697300,13579300,12075100,14835200,12745600,13370300,24180600,16710800,11822200,31226300,19760700,17973600,16277000,16561084,14543200,13266400,13278700,14017800,16768500,11865300,12593800,10622200,13948400,10145700,19361800,12478900,16325422]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[38,47.5,45.62,56.36,59.3,62.38,56.72,66.05,81.59,85.03,95.24,97,86,85.455,74.13,78,77.52,84.875,91.01,96.24,105.63,108.3,113.59,120.62,116.4,122,167.04,186.03,186.25,215.5,208.19,188.292,195.5,259.1,262.73,257,226.38,285.4,249.38,200.95,232.2,306.89,320.725,336.435,300.49,326.05,380.92,359.33,358,279.19,321.94,282.438,312.51,275,246.98,264.95,269.58,261.51],"h":[49.95,56.57,59.08,68.68,66.64,66.94,66.6,83.23,90.18,95.42,97.89,97.78,86.85,87.92,80.19,78.55,85.045,95.33,98.24,110.25,112.92,118.645,127.24,121.54,124.18,171.306,198.83,197.64,236.3,227.77,222.37,199.11,271.85,288.753,267.13,259.76,352,329.888,249.722,227.36,314.5,342,354.01,357,348.44,412.7,384.981,380.78,378.5,330.145,333.8,318.5,328.8,282.77,279.6,287,305.8,271],"l":[38,42.18,45.35,55.7,53.08,53.32,52.64,64.13,80.96,79.3,86.08,85.12,80.45,74.4,71.16,74.17,74.91,84.79,89.85,94.43,105.151,102.405,112.83,109.45,109.44,122,162.67,177.65,183.6,196.21,165.75,155.6,171.04,249.05,221.18,219.64,225.138,241.61,195.55,161.35,230.31,286,301.37,304.78,293.155,323.88,326.83,334.18,278.23,243.3,270.89,264.74,256.1,240.51,228.63,260.675,247.2,249.06],"c":[48,45.98,56.25,59.21,62.08,57.26,66.1,81.59,83.19,94.54,96.12,86.21,85.36,74.89,78.5,77.4,84.02,91.55,96.65,104.16,109.08,112.92,121.04,116.89,122,168.45,184.85,185.94,217.25,200.27,189.8,196.7,260.02,262.96,256.56,223.71,299.98,250.545,201.63,223.44,306.15,322.76,347.84,307.98,329.07,377,364.36,353.27,280.68,329.88,279.25,313,287.75,250.895,262.75,274.77,254.02,257.49],"a":[46.2065,44.4073,54.326,57.1848,60.1044,55.4378,63.9964,79.135,80.6869,91.6954,93.3704,83.7439,82.9182,73.0076,76.5269,75.4545,82.1999,89.5668,94.5563,102.1761,107.0024,110.7693,119.0097,114.9293,119.9536,165.6245,182.1061,183.1799,214.3519,197.5984,187.268,194.437,257.0285,259.9347,254.0056,221.4826,296.9932,248.0504,199.9959,221.6291,304.0835,320.5813,345.4921,306.2697,327.2426,374.9064,362.7522,351.7111,279.4414,328.4243,278.3899,312.0359,287.3089,250.5104,262.3472,274.77,254.02,257.49],"v":[1103300,97310100,72203600,51063800,56064500,58936000,51654600,49790900,55838600,38354200,45313300,32462100,39458000,44303800,52787800,28810100,55232400,54447400,32551800,39098600,37929400,35237700,34864500,37434700,32195400,47377200,56356300,56000300,64154000,79616900,71501000,70748200,81553700,63140800,74973800,48129200,123630800,71987400,94214100,80507500,71029200,64112700,51326800,46577400,47554100,65285100,53743700,48399200,79493200,83113400,68237100,57949800,68186400,88842184,68062600,54423900,61811300,7874822]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[38,56.36,56.72,85.03,86,78,91.01,108.3,116.4,186.03,208.19,259.1,226.38,200.95,320.725,326.05,358,282.438,246.98,261.51],"h":[59.08,68.68,90.18,97.89,87.92,95.33,112.92,127.24,198.83,236.3,271.85,288.753,352,342,357,412.7,378.5,328.8,305.8,271],"l":[38,53.08,52.64,79.3,71.16,74.17,89.85,102.405,109.44,177.65,155.6,219.64,195.55,161.35,293.155,323.88,243.3,240.51,228.63,249.06],"c":[56.25,57.26,83.19,86.21,78.5,91.55,109.08,116.89,184.85,200.27,260.02,223.71,201.63,322.76,329.07,353.27,279.25,250.895,254.02,257.49],"a":[54.326,55.4378,80.6869,83.7439,76.5269,89.5668,107.0024,114.9293,182.1061,197.5984,257.0285,221.4826,199.9959,320.5813,327.2426,351.7111,278.3899,250.5104,254.02,257.49],"v":[170617000,166064300,157284100,116129600,136549600,138489900,109579800,107536900,135928900,199771200,223802900,186243800,289832300,215649400,145458300,167428000,230843700,214978384,184297800,7874822]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[38,86,116.4,226.38,358],"h":[97.89,127.24,288.753,412.7,378.5],"l":[38,71.16,109.44,161.35,228.63],"c":[86.21,116.89,223.71,353.27,257.49],"a":[83.7439,114.9293,221.4826,351.7111,257.49],"v":[610095000,492156200,745746800,818368000,637994706]}},"actions":[{"t":"2022-02-24","kind":"dividend","label":"D","title":"2022-02-24 · $0.1410 dividend (ex-date, current split terms)"},{"t":"2022-05-12","kind":"dividend","label":"D","title":"2022-05-12 · $0.1410 dividend (ex-date, current split terms)"},{"t":"2022-08-12","kind":"dividend","label":"D","title":"2022-08-12 · $0.1410 dividend (ex-date, current split terms)"},{"t":"2022-11-14","kind":"dividend","label":"D","title":"2022-11-14 · $0.1410 dividend (ex-date, current split terms)"},{"t":"2023-02-24","kind":"dividend","label":"D","title":"2023-02-24 · $0.2820 dividend (ex-date, current split terms)"},{"t":"2023-05-11","kind":"dividend","label":"D","title":"2023-05-11 · $0.2820 dividend (ex-date, current split terms)"},{"t":"2023-08-11","kind":"dividend","label":"D","title":"2023-08-11 · $0.2820 dividend (ex-date, current split terms)"},{"t":"2023-11-16","kind":"dividend","label":"D","title":"2023-11-16 · $0.2820 dividend (ex-date, current split terms)"},{"t":"2024-03-07","kind":"dividend","label":"D","title":"2024-03-07 · $0.3525 dividend (ex-date, current split terms)"},{"t":"2024-05-29","kind":"dividend","label":"D","title":"2024-05-29 · $0.3525 dividend (ex-date, current split terms)"},{"t":"2024-08-12","kind":"dividend","label":"D","title":"2024-08-12 · $0.3525 dividend (ex-date, current split terms)"},{"t":"2024-11-15","kind":"dividend","label":"D","title":"2024-11-15 · $0.3525 dividend (ex-date, current split terms)"},{"t":"2025-03-07","kind":"dividend","label":"D","title":"2025-03-07 · $0.3878 dividend (ex-date, current split terms)"},{"t":"2025-05-16","kind":"dividend","label":"D","title":"2025-05-16 · $0.3878 dividend (ex-date, current split terms)"},{"t":"2025-08-18","kind":"dividend","label":"D","title":"2025-08-18 · $0.3878 dividend (ex-date, current split terms)"},{"t":"2025-11-07","kind":"earnings","label":"E","title":"2025-11-07 · earnings before the open · EPS $3.04 vs $3.13 est. (−2.9%) · ▲ 2.0% that session","tone":"up"},{"t":"2025-11-17","kind":"dividend","label":"D","title":"2025-11-17 · $0.3878 dividend (ex-date, current split terms)"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings before the open · EPS $2.30 vs $2.20 est. (+4.5%) · ▲ 6.4% that session","tone":"up"},{"t":"2026-03-09","kind":"dividend","label":"D","title":"2026-03-09 · $0.4265 dividend (ex-date, current split terms)"},{"t":"2026-05-11","kind":"earnings","label":"E","title":"2026-05-11 · earnings before the open · EPS $2.74 vs $2.56 est. (+7.0%) · ▼ 1.3% that session","tone":"down"},{"t":"2026-05-15","kind":"dividend","label":"D","title":"2026-05-15 · $0.4265 dividend (ex-date, current split terms)"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings before the open · EPS $2.55 vs $2.36 est. (+8.1%) · ▼ 1.5% that session","tone":"down"},{"t":"2026-08-18","kind":"dividend","label":"D","title":"2026-08-18 · $0.4265 dividend (ex-date, current split terms)"}]}