{"ticker":"CHRD","session":"20261016","series":{"d":{"lastKey":null,"t":["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","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"],"o":[127.54,128.41,130.53,130.63,130.56,130,129.42,128.83,125.16,126.54,126.46,127.18,125.79,124.52,125.53,129.96,131.96,131.93,131.52,131.77,128.68,129.75,130.89,128.75,129.23,128.08,131,132.29,134,130.91,126.81,126.43,127.72,128,127.45,122.27,121.21,119.02,119.89,118.57,118.82,119.52,117.83,115.12,115.48,113.49,110.33,110.4,111.99,113.36,112.35,112.65,114.27,118.49,119.48,121.54,122.9,121.99,124.7,123.3,124.91,127.84,127.12,126.62,125,123.38,122.56,121.12,117.67,117.57,116.43,117.63,115.23,112.42,109.8,111.66,111.48,108.8,110.5,113.91,114.04,109,110.6,111.55,113.12,114.19,114.86,111.93,110.73,112.5,114.96,112.99,115,104.98,103.27,101.26,103.32,104.23,102.99,103.35,105.26,103.91,106.5,108.23,108.74,110.59,110.2,110.53,113.5,113.18,113.58,111.96,111.17,112.56,111.3,106.42,95,84.37,88.77,81.08,90.89,85.89,91.74,88.51,88.96,92.41,92.77,94.66,95.9,94.04,93.5,94.31,94.34,92,89.85,92.78,91.18,91.22,91.21,90.94,95.1,98.7,98.19,98.54,95.63,96.02,95.5,94.72,92.99,90.12,88.56,90.29,92.19,90.98,89.96,92.57,92.27,95.67,93.21,92.81,95.51,99,100.14,100.31,106.54,104.49,107,106.7,105.5,105.25,98.67,98.09,97.78,99.14,98.75,97.03,102.56,104.15,104,103.18,108.44,106.04,107.65,108.75,107.07,104,102.3,107.07,106.71,105.91,107.72,108.95,109.8,110.5,113,113.54,109.86,109.92,104.92,105.28,106.98,104.5,100.23,101.45,100.03,99.86,101.3,102.2,101.39,101.2,102.37,101.01,102.44,105.69,105.85,105.86,108.29,109.41,109.61,109.39,106.37,105.73,104.27,103.5,102.97,105.09,105.69,104.12,106.29,105.6,105.95,103.53,99.93,101.06,103.29,103.48,103.67,103.49,100,98.39,99.7,97.89,99.76,99.04,99.5,98.91,95.23,91.77,90.59,91.56,90.54,89.41,90.45,89.76,89.65,92.45,93.85,93.07,92.13,90.44,90.54,90.5,90.8,89.25,87.79,85.78,85.5,87.96,88.5,90.29,89.65,91.02,92.78,89.14,88.15,92.07,90.62,91.06,92,91.94,92.14,93.98,94.24,93,95.96,96.45,96.66,97.12,98.65,99.52,99.84,97.31,94.37,92.69,93.34,90.57,91.13,91,90.4,90.57,90.64,92,93.1,92.58,96.02,90.58,89.83,88.54,93.31,92.14,91.14,93.38,92.37,92.42,92.87,93.9,94.31,95.75,97.03,95.75,99.11,100.98,99.03,96.39,96.44,98.25,99.36,98.48,102.29,102.34,102.73,103.55,99.16,102.21,101.08,103.89,104.77,105.47,105.1,105.99,103.7,107,113.38,114.55,110.39,115,121.31,123.11,121.4,118.93,125.78,121.67,123.71,127.55,127.07,131.94,130.06,127.41,132.87,134.96,139.99,145.38,147.1,145.67,137.65,143.2,141.94,143.53,131.03,136.3,132.48,137.11,132.75,129.1,129.9,125.58,125.42,128.4,131.91,136.62,136.78,137.34,141.07,142.72,142.2,144.41,145.47,147.91,136.88,137.46,137.54,139.45,140.93,143.19,142.01,143.82,148.16,150,148.02,148.11,142.31,141.37,134.47,136.19,133.37,135.51,137.1,139.42,137.9,139.85,137.28,137.41,134.73,140.41,132.16,127.66,124.71,126.08,125.41,122.5,123.87,121.05,118.6,118.99,118.58,117.11,114.3,112.25,112.23,112.59,120,120.4,118.71,119.93,123.03,122,123.63,126.5,126.21,130.4,136.68,141.84,136.85,133.73,132.72,133.45,134.08,139.41,136.63,135.31,137.36,130.93,130.67,134.13,136.92,138.9,135,136.5,137.32,144.97,144.8,149.92,149.37,146.38,141.61,138.94,141,146.24,149.77,149.79,149.43,148.89,146.26,147.92,149.67,153.52,150.48,155.4,152.42,153.33,145.81,146.67,143.29,136.52,138.34,139.84,136.9,138.86,132.7,134.71,133.31,134.25,137.23,138.8,138.3,139.21,142.11,143.12,145.5,147.06,146.9,149.7],"h":[128.85,131.12,131.47,132.17,131.5,130.45,129.98,129.41,127.02,126.97,128.45,127.52,126.85,126.26,126.75,132.68,136.38,132.54,133.04,132.9,129.57,131.05,132.26,131.44,130.6,130.1,132.95,134.54,134.09,130.91,129.77,128.85,128.65,129,127.49,124.01,121.21,121.36,120.25,119.71,119.98,119.61,118.35,115.96,116.01,114.29,112.19,111.91,113.41,113.63,113.41,115.34,117.36,119.99,121.31,124.5,124.25,122.77,127.1,126.67,127.99,129.32,128.31,127.2,126.3,124.08,123.78,121.8,119.77,118.81,117.19,117.79,115.49,112.95,112.94,112.13,111.74,110.2,114.17,116.24,114.44,110.7,113.51,113.18,115.75,115.78,114.86,112.27,111.76,114.85,116.09,114.41,115.24,106.16,103.38,103.93,105.95,105.53,105.53,106.54,106.56,106.31,108.55,109.5,112,111.68,110.82,113.01,115.13,115.37,113.98,112.63,113.76,113.07,113.82,107.17,95.18,91.42,89.05,96.27,91.75,90.11,91.91,90.52,92.66,95.18,93.08,95.52,97.4,95.06,95.44,95.51,94.51,92.75,93.4,94.11,92.36,92.38,91.71,94.53,95.92,100.47,100.41,99.15,96.04,96.85,95.7,96.05,93,90.72,90.25,91.15,92.22,91.23,90.39,93.64,96.61,98,93.23,95.67,98.24,102.26,102.64,102.51,106.56,106.26,108.31,108.12,105.5,105.5,99.92,98.66,99.99,99.4,98.81,102.25,104.06,104.86,105.19,108.95,109.12,108.23,109.64,108.77,107.71,104.4,106.25,108.33,107.41,108.6,110.15,111.14,110.04,113.26,114.42,113.65,112.55,110.16,105.85,106.87,108.76,106.74,101.72,102.61,102.19,101.85,102.93,103.73,102.07,102.96,103.54,102.89,106.66,107.18,107.12,109.29,110.05,110.87,111.66,111.01,108.15,107.2,104.5,105.85,106.63,105.58,106.75,104.12,107.08,107.09,105.95,103.89,100.51,105.32,105.59,105.24,107.04,103.49,100.44,100.93,100.86,100,100.87,99.55,99.5,100.29,95.94,92.69,92.09,92.34,90.75,89.93,91.39,90.18,90.25,93.9,93.88,94.16,93.17,92.52,91.57,91.48,91.21,90.24,88.91,87.96,87.56,88.32,91.17,91.34,92.29,93.44,92.99,92.43,91.95,94.93,92.67,93.72,92.48,93.07,94.29,95.43,94.49,95.97,96.72,99.89,98.14,98.62,101.13,100.39,100,97.31,94.77,94.09,93.47,91.86,92.8,91.65,91.14,90.65,91.68,93.54,93.35,95.04,96.42,91.78,89.98,95.09,94.66,92.38,94.13,96.25,93.45,92.77,93.59,96.59,95.48,97.5,97.43,98.24,99.47,103.43,100.9,98.09,98.69,101.88,99.72,103.35,103.44,102.34,104.19,104.04,102.38,103.14,102.24,105.72,105.96,107.45,106.08,105.99,107.14,108.9,113.78,116.26,115.13,121.05,122.46,127.56,123.31,124.92,126.73,123.93,126.73,130.17,131.14,133.29,132.21,132.3,138.88,138.39,144.42,146.93,148.04,148.42,141,145.26,143.99,146.25,135.2,138.22,134.99,138.03,132.75,131.72,134.07,127,128.61,131.55,135.8,137.71,137.37,139.53,141.69,146.69,145.96,145.49,149.94,150.5,142.71,138.58,139.07,141.44,143.4,143.95,143.74,148.77,151.95,151.45,150.2,148.2,144.76,143.32,136.2,136.6,134.26,139.89,139.12,142.22,141.12,140.93,139.53,137.51,139.87,141.22,137.19,129.33,127.75,128.66,125.41,125.31,126.22,121.82,120.62,120.28,119.03,118.23,115.95,114.66,113.58,117.7,123.29,120.66,119.52,124.33,124.04,124.13,125.55,128.25,130.08,134.19,138.97,141.84,141.09,135.72,133.47,136.75,138.92,140.94,140.15,138.59,138,135.72,133.38,138.68,140.67,139.89,136.13,139.13,142.95,145.53,149.02,153,150.79,147.54,143.77,143.07,146.16,147.9,151.77,150.59,151.28,149.57,147.66,150.42,151.38,154,152.35,156.32,157.06,154.68,148.31,146.86,143.29,139.13,139.65,141.82,138.14,138.86,135.1,136.24,137.92,137.89,140.77,139.54,138.71,142.44,144.6,145.18,147.29,147.89,149.91,154.9],"l":[127.43,127.85,129,128.47,129.14,127.65,126.86,127.31,124.5,124.59,125.68,125.05,123.3,124.22,124.46,129.5,131.44,130.56,130.3,128.36,126.74,129.39,126.58,128.44,127.67,127.65,130.24,131.01,129.3,126.9,126.24,126.43,125.76,126.19,121.54,121.63,115.96,118.14,117.59,117.35,117.2,117.1,115.92,113.58,111.5,110.23,109.71,109.59,110.72,112,111.53,111.64,114.18,117.95,118.76,121.54,122.21,120.81,123.73,123.3,124.91,127.33,125.96,125.48,123.68,122,119.79,117.24,116.16,115.23,115.25,115.15,111.5,109.44,109.22,109.99,107.24,108.2,110.5,113.59,109.28,108.31,110.05,109.12,112.92,113.52,111.5,110.67,108.35,111.51,113.35,111.28,105.34,100.58,99.4,100.36,103.32,102.79,101.92,102.75,102.66,103.48,106.35,106.59,108.74,109.7,109.02,110.26,112.04,113.18,111.73,110.61,110.65,110.85,111.17,98.71,86.7,82.03,80.8,79.83,83.57,84.42,86.66,88.02,88.96,92.41,90.88,92.75,92.25,91.61,93.09,93.78,92.81,89.11,89.8,91.57,90.11,89.97,88.35,90.94,92.87,97.14,97.22,96.94,93.84,94.89,94.43,94.31,90.49,88.27,88.56,88.74,89.83,89.6,89.28,91.12,90.46,92.51,91,92.81,95.16,98.76,99.38,99.36,103.44,103.63,105.55,104.47,103.04,99.53,97.32,96.98,97.52,97.98,96.62,96.25,100.47,103.41,101.76,103,106.19,104.79,107.38,106.28,104.03,102.18,102,105,105.24,105.91,107.72,108.71,108.2,110.31,111.82,110.85,109.35,105.49,103.21,104.6,103.87,99.24,99.25,99.28,99.5,99.5,100,101.79,100.29,100.5,101.54,99.64,102.44,104.73,105.44,105.51,107.58,108.73,108.75,106.82,105.76,102.63,101.45,102.61,102.42,103.56,104.03,101.88,104.01,104.84,103.48,100.09,99.4,100.37,103.15,103.2,103.55,100.68,98.15,98.3,97.28,97.89,99.2,97.83,97.57,95.85,90.41,90.61,89.86,89.86,88.16,87.62,89.28,88.62,88.31,92.18,92.34,92.67,90.36,90.28,90.1,89.76,89.25,88.31,84.84,84.25,84.41,86.28,88.5,89.13,89.65,89.68,89.96,88.92,87.72,90.44,89.23,90.71,90.66,91.61,92.14,93.68,92.1,93,95.72,96.35,95.5,96.76,97.43,98.31,97.32,93.72,90.52,91.6,90.08,89.71,90.69,90.13,89.71,89.15,90.4,91.96,91.69,91.6,87.55,89.18,87.35,88.54,91.93,90.07,91.14,93.38,91.36,91.27,90.72,93.9,92.83,94.85,94.81,95.75,97.07,99.07,98.11,94.82,95.38,98.25,96.91,98.48,100.96,99.58,102,97.96,99.16,97.4,100.05,103.54,103.1,103.19,103.74,101.54,102.67,105.58,109.78,111.44,110.01,114.96,119.06,121.82,116.98,118.93,122.68,120.47,120.78,126.97,127.07,129.86,129.4,126.67,131.58,134.39,139.97,143.95,145.2,139.6,134.68,139.78,141.02,142.6,129.83,132.03,131.94,133.32,128,127.45,129.9,119.92,124.22,126.75,131.17,133.94,134.43,136.33,137.75,142,139.63,141.06,144.5,146.08,136.88,132.82,135.5,138.11,140.17,140.29,140.28,143.28,145.73,148.17,143.25,141.01,140,137.58,133.12,133,130.25,134.93,136.61,138.12,137.55,134.73,137.12,131.72,134.7,132.94,132.1,126.62,124.7,125.9,121.63,121.84,123.36,117.15,117.86,115.56,115.6,113.95,111.25,112.25,111.48,112.59,118.43,117.71,116.28,119.38,120.77,120.06,123.45,125.09,125.97,129.86,136.57,138.33,136.85,131.68,128.1,132.28,133.59,137.96,135.02,134,129.7,128.35,129.98,133.9,136.92,137.4,132.84,134.57,136.58,141.26,144.51,147.55,147.23,143.2,139.86,138.13,139.44,144.01,145.64,148.01,148.94,146.8,144.6,146.05,148.93,148.11,147.25,150.77,152.42,146.18,144.95,143.6,138.88,135.78,135.99,138.44,135.1,134.86,132.69,133.82,133.26,134.16,135.21,137.06,134.7,138.95,141.39,142.99,144.79,145.9,143.32,149.25],"c":[128.35,130.58,129.98,129.94,129.99,128.5,127.67,128.85,126.42,125.97,126.32,125.1,123.8,125.27,126.64,131.96,132.86,132.01,131.67,128.6,129.05,130.89,127.28,130.33,127.97,129.84,132.36,134.43,130.44,128.01,126.43,127.52,126.88,127.48,122.32,121.71,117.2,119.33,117.92,119.46,119.82,119.28,116.19,115.09,111.54,110.41,110.83,111.51,113.18,112.45,112.07,113.88,116.92,118.89,120.95,122.15,122.79,122.6,123.78,125.76,126.7,127.78,126.26,126.31,124.18,122.11,120.74,117.46,117.26,116.62,116.77,115.7,112.45,110.97,112.04,110.75,108.27,109.38,113.17,114.41,109.67,110.19,110.93,112.08,114.35,115.67,111.67,111.33,108.56,113.3,113.71,114.3,106.04,104.13,101.34,102.45,103.63,104.04,103.22,106,103.32,106.21,107.63,108.72,111.13,110.79,109.71,112.78,112.6,113.68,112.14,111.73,112.72,112.63,113.54,99.48,87.82,86.02,82.03,94.99,85.89,89.34,88.52,88.4,90.84,94.43,92.84,94.29,92.79,94.75,94.62,94.91,93.51,90.23,92.08,93.28,90.28,90.61,90.14,93.63,93.04,97.63,99.49,97.98,95.88,96.67,95.03,94.63,90.54,90.15,89.65,91.15,90.03,91,90,91.91,95.73,92.53,92,94.89,97.49,99.55,101.68,102.39,106.04,105.71,106.86,104.59,104.08,99.81,98.5,97.66,99.35,98.7,96.85,100.84,103.96,104.39,103.13,108.2,106.92,108.11,109.19,106.72,104.09,102.2,105.97,106.4,105.51,108.05,109.32,109.6,108.72,113.02,114.13,111.9,110.33,105.86,105.37,106.44,104.84,99.53,101.06,99.41,100.05,101.33,102.81,102.11,101.71,102.09,102.58,102,105.93,107.04,105.99,108.31,109.84,109.89,111.65,106.94,107.48,103.42,103.01,102.72,106.55,104.87,104.16,102.31,106.42,105.35,104.33,100.37,100.26,102.03,104.32,103.48,104.53,101.19,99.37,100.43,97.52,99.13,99.69,99.4,98.37,95.97,90.59,92.63,90.85,90.12,89.13,89.74,89.7,89.15,89.17,93.48,92.48,93.22,90.44,90.98,90.23,90.72,90.92,88.93,84.99,85.41,87.4,87.26,90.99,89.57,90.74,93.11,90.17,92.1,91.4,90.62,91.58,93.27,91.88,92.27,93.86,94.84,92.6,95.87,96.69,97.65,97.28,98.5,100.98,98.92,97.36,95.23,91.79,93.75,90.19,90.16,90.82,90.78,90.91,90.04,91.29,93.35,92.7,94.68,90.63,89.83,88.55,94.29,92.13,91,93.19,94.51,91.94,92.3,91.92,95.17,94.85,95.53,95.91,98.04,98.16,99.22,100.24,96.61,97.42,101.15,98.47,102.89,102.34,100.43,104.16,99.44,102.02,99.43,102.12,104.99,105.38,105.25,104.92,103.7,105.38,108.37,113.32,112.34,114,119.29,121.36,123.22,119.03,124.8,122.98,123.45,126.37,127.07,130.58,130.48,131.91,130.75,136.99,138.26,143.95,145.35,146.24,142.18,136.96,142,142.19,145.38,134.93,132.78,134.17,134.76,129.15,129.9,133.99,123.58,127.06,131.14,134.81,137.16,135.31,137.69,140.23,146.12,145.6,145.06,149.25,149.16,140.84,137.75,136.44,140.07,142.01,142.03,142.54,148.39,149.56,149.65,145.55,142.85,143.98,137.86,133.7,133.89,131.87,138,137.99,140.62,140.07,134.79,138.27,134.07,138.25,133.74,135.34,127.6,126.71,126.97,123.12,124.45,124.44,119.93,119.48,116.59,115.97,114.3,111.63,113.32,111.59,116.84,122.13,118.48,117.39,122.36,121.99,123.44,124.08,128.1,128.8,134.19,137.4,138.89,138.36,131.8,128.8,136.47,138.25,140.38,139.33,136.89,129.95,132.5,131.35,138.52,139.23,137.58,134.46,137.32,142.88,143.94,147.83,148.81,147.85,144.67,140.76,140.14,145.99,146,147.11,150.41,149.58,148,146.39,147.61,149.49,151.82,152.01,151.22,157,147.03,146.27,144.49,139.43,135.89,137.72,140.02,136.27,135.15,134.41,134.07,136.85,137.01,139.11,137.53,136.05,142.34,141.54,144.57,146.51,146.18,148.33,154.56],"a":[116.9846,119.0172,118.4703,118.4338,118.4794,117.1213,116.3648,117.4404,115.2255,114.8154,115.1344,114.0224,112.8375,114.1774,115.426,120.275,121.0953,120.3205,120.0106,117.2125,117.6226,119.2997,116.0094,118.7893,116.6383,118.3427,120.6395,122.5262,118.8896,116.6747,116.5457,117.5505,116.9605,117.5136,112.757,112.1947,108.0373,110.0008,108.701,110.1206,110.4524,109.9547,107.1062,106.0922,102.8198,101.7781,102.1653,102.7921,104.3316,103.6586,103.3083,104.9768,107.7792,109.5952,111.4941,112.6003,113.1903,113.0151,114.1029,115.9281,116.7946,117.7901,116.389,116.4351,114.4716,112.5634,111.3005,108.277,108.0926,107.5026,107.6409,106.6546,103.6586,102.2943,103.2807,102.0915,99.8054,100.8287,104.3223,105.4654,101.096,101.5753,102.2575,103.3176,105.4101,106.6269,102.9396,102.6262,100.0728,104.4422,104.8201,105.364,97.7498,95.9891,93.4172,94.4404,95.5282,95.9061,96.3542,98.9493,96.4476,99.1453,100.4709,101.4884,103.7381,103.4207,102.4125,105.2783,105.1103,106.1184,104.6809,104.2982,105.2223,105.1383,105.9878,92.863,81.9786,80.2983,76.5737,88.6716,80.1769,83.3974,82.632,82.52,84.7977,88.1489,86.6646,88.0182,86.618,88.4476,88.3262,88.597,87.2901,84.2282,85.9552,87.0754,84.2749,84.583,84.1442,87.4021,86.8513,91.136,92.8723,91.4627,89.5024,90.2399,88.709,88.3356,85.6949,85.3258,84.8525,86.2722,85.2122,86.1303,85.1838,86.9916,90.6071,87.5784,87.0768,89.8121,92.273,94.2227,96.2387,96.9107,100.3654,100.0531,101.1415,98.993,98.5103,94.4688,93.2289,92.4339,94.0334,93.4182,91.6672,95.4437,98.3967,98.8037,97.6111,102.4098,101.1983,102.3246,103.3469,101.009,98.5198,96.7309,100.2992,100.7062,99.8638,102.2679,103.4699,103.7349,102.902,106.9719,108.0225,105.9118,104.4258,100.1951,99.7313,100.744,99.2296,94.2038,95.6519,94.0902,94.696,95.9075,97.3083,96.6457,96.2671,96.6268,97.0906,97.7808,101.5482,102.6123,101.6057,103.8298,105.2965,105.3444,107.0316,102.5165,103.0341,99.1421,98.749,98.471,102.1426,100.5321,99.8514,98.078,102.018,100.9922,100.0144,96.2182,96.1128,97.8096,100.0048,99.1996,100.2061,97.0043,95.2596,96.2757,93.4861,95.0295,95.5663,95.2883,94.3009,92.0002,86.8428,88.7984,87.092,86.3922,85.4432,86.0279,85.9896,85.4623,85.4815,89.6132,88.6546,89.364,86.699,87.2166,86.4977,86.9674,87.1591,85.2514,81.4744,81.877,83.7847,83.6505,87.2262,85.865,86.9866,89.2585,86.4401,88.2903,88.8737,88.1153,89.0487,90.692,89.3405,89.7197,91.2657,92.2186,90.0406,93.2202,94.0175,94.951,94.5912,95.7775,98.1889,96.1859,94.669,92.5979,89.2529,91.1588,87.6972,87.668,88.3098,88.2709,88.3973,87.5513,88.7668,90.7698,90.1378,92.0631,88.125,87.3471,86.1025,91.6838,89.5835,88.4848,90.6142,91.8978,89.3988,89.7488,89.3793,92.5395,92.2284,92.8896,93.2591,95.3302,95.4469,96.4776,97.4694,93.9397,94.7273,98.3542,95.7483,100.0461,99.5113,97.6541,101.281,96.6915,99.2002,96.6818,99.2974,102.0881,102.4673,102.3409,102.02,100.8338,102.4673,105.3747,110.1879,109.2349,110.8491,115.9928,118.0056,119.8142,115.74,121.3506,120.8396,121.3014,124.1706,124.8584,128.3073,128.2091,129.6142,128.4744,134.6058,135.8537,141.4446,142.8203,143.6948,139.7054,134.5763,139.5286,139.7153,142.8497,132.5816,130.469,131.8348,132.4146,126.9022,127.6392,131.658,121.4292,124.8486,128.8576,132.4637,134.7728,132.955,135.2936,137.7894,143.5769,143.0659,142.5353,146.6524,146.564,138.3888,135.3525,134.0653,137.6322,139.5384,139.558,140.0592,145.8074,146.957,147.0454,144.2701,141.5938,142.7139,136.6477,132.5243,132.7126,130.7104,136.7864,136.7765,139.3834,138.8382,133.6047,137.0541,132.891,137.0342,132.5639,134.1498,126.4779,125.5957,125.8534,122.0373,123.3556,123.3457,118.8753,118.4293,115.5647,114.9502,113.2949,110.6483,112.3235,110.6087,115.8125,121.056,117.4381,116.3577,121.284,120.9172,122.3545,122.9889,126.9735,127.6673,133.0099,136.1917,137.6686,137.1433,130.641,127.6673,135.2699,137.0342,139.1455,138.1047,135.6862,128.8072,131.3348,130.1949,137.3019,138.0056,136.3701,133.2776,136.1124,141.6235,142.6742,146.53,148.81,147.85,144.67,140.76,140.14,145.99,146,147.11,150.41,149.58,148,146.39,147.61,149.49,151.82,152.01,151.22,157,147.03,146.27,144.49,139.43,135.89,137.72,140.02,136.27,135.15,134.41,134.07,136.85,137.01,139.11,137.53,136.05,142.34,141.54,144.57,146.51,146.18,148.33,154.56],"v":[735100,741800,815100,836100,667000,393300,669900,854600,706600,720300,610800,691900,1067600,940100,579600,1987300,1425700,812300,912800,791000,699800,671200,882100,820100,715100,859500,961900,1044900,4467000,934100,715800,382800,895500,918800,966500,843800,918400,837200,702500,836200,807100,779500,923400,826500,762700,935600,2991000,773400,266700,563700,633600,549500,688000,609500,550700,921900,620400,672900,629900,657800,559100,638600,599600,577500,718900,607300,641400,799300,838200,769200,405600,612900,1145400,1357800,1016100,1104300,744400,732800,730500,746200,601400,674000,641500,812900,954900,686000,1500100,621100,1164400,1741400,866100,782700,1318700,1465200,1864400,1118000,1054200,1174700,1154000,1042700,653300,940600,901200,834100,889700,601300,3168000,818100,785700,546300,447800,511700,584700,504800,499300,1444400,2141200,1730100,1470600,1765700,1849400,1154400,1034200,509800,603500,767600,791900,496300,779200,629000,410900,608500,608100,711500,1013600,699200,844900,833900,1254500,1232500,977700,809500,927400,645700,904300,617500,554600,661200,739700,579600,555000,652500,525000,549900,999700,982800,691000,915900,558300,544900,747300,804000,801800,525000,925800,785600,815900,939700,1991900,884500,1178200,615000,438200,864800,669900,1631300,892800,512100,901400,930700,631200,565500,581300,418900,371600,497800,538900,510300,499100,756300,598600,637300,474700,673500,603700,605500,621600,656200,833100,752600,755800,1831300,747100,1118900,840200,746500,788300,911200,793500,746000,737100,666700,660400,770400,778500,690800,485000,526800,566100,744100,1516500,1401900,1024800,798600,926900,813800,927400,672100,1674500,1053700,729100,1768200,776500,863300,593000,682200,1187800,897400,1045900,576500,659100,756900,722100,612700,782500,708100,842900,644200,530800,695700,904200,778500,444000,446600,570600,770900,515700,600400,782300,544300,516700,719500,600900,951800,1360000,1036600,1047300,682400,896500,821700,675200,712700,950100,900000,860500,781400,772400,876300,663700,433900,313900,707300,563100,648500,518400,619000,475300,692400,685900,640000,471900,481200,725000,607000,763400,1085700,610900,361600,202400,329600,624900,627500,552300,839600,1247700,958300,710700,725400,538900,1016100,738000,1004000,1195300,814900,892400,490700,690700,641900,606800,520300,612000,915500,1149100,680500,854900,897700,585000,841000,630900,625900,559400,548800,483900,564300,680800,757100,2310100,934100,838300,922300,1486700,1063600,1731600,1251100,1128400,1740000,1944900,2650500,1681000,1275400,1794500,986300,1371200,929300,1399300,1097800,2844000,1033500,1009100,827600,1052700,1069500,880000,1298600,1121500,805900,570400,828300,2946700,978400,622300,712100,714300,712500,492800,1532200,1145500,720500,557600,634000,438400,771400,717700,747900,854200,688300,751400,710000,972600,913400,690300,807700,667400,499600,429700,777200,871400,1285000,1143800,839800,533200,534500,598400,695500,1061600,644000,543600,485100,713600,457000,513900,626600,778000,666300,473300,1488500,754700,1133400,1685400,1253800,695600,1019500,641300,1343600,1072600,930300,735800,804600,679300,861800,1003000,745400,691400,1245700,580900,640500,702100,684200,922100,790900,929300,944600,551000,670500,675500,651600,696400,840100,759800,586500,920200,1663300,833600,998000,589600,688000,565300,573300,653100,712900,757300,756500,577300,643400,596200,622800,744300,660500,934100,518600,503800,561200,344800,704700,635500,869700,565400,688500,545300,791400,596000,1904200,762100,775400,539300,605900,624500,662200,696400,853500,786100,457300,565800,569300,541800,879600,532000,527800,488400,495200,807600,808952]},"w":{"lastKey":"2026-10-12","t":["2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[27.15,32.45,33.1,37.48,38.91,37.04,37.42,37.54,41.86,44.72,38.33,37.61,46.73,50.57,52.76,58.71,58.03,59.92,58.83,61.18,61.17,69.78,72,72.38,78.1,77.07,71.32,86.67,89.5,91.69,95,97.84,99.24,105.01,100.87,84.89,90.54,91.49,88.4,85.86,84.43,89.39,89.95,93.56,92.92,97.75,101.33,106.53,108.14,112.41,123.69,125.6,127.3,125.16,123.85,119.52,122.49,115.88,122.18,126.91,132.73,142.9,122.06,134,143.17,137.91,128.62,126.46,147.83,141.41,152.4,151.46,151.36,146.5,151.62,132,131.41,144.27,136.82,142.82,163.99,165.54,170.87,138.97,130.54,104.81,108.42,109.03,113.68,125.7,125.75,130.8,133.09,144.5,140.56,141.67,132.08,123.76,140.92,148.45,146.49,154.89,150.21,159.15,157.24,152.05,146.88,150.51,130.98,134.65,140.73,135.07,129.32,136.12,143.5,144.73,143,140.95,131.98,137,146.31,131.61,121.97,126.39,141.59,139.37,144.94,141.87,141.66,141.39,139.81,147.74,146.52,151.54,148.55,150.95,147.81,153.7,156.27,146.89,149.36,157.22,160,156.51,158.26,158.41,165.89,162.6,159.54,155.69,162.89,159.87,170,170,164.35,172.82,160.44,163.45,161.64,160.9,158.04,166.49,169.41,167.74,160.05,157.05,151,154.6,150.37,156.78,163.17,159.43,161.54,160.3,166.67,169.98,179,185.7,187.27,180.6,184.01,177.63,180.72,181.28,180.41,186.81,169.84,163.34,165.1,168.51,169.42,173.1,175.55,173.26,150,152.18,153.64,152.6,145.75,134.97,134.53,137.76,130.05,137.08,132.91,130.63,125.16,124.52,131.52,128.75,134,127.72,119.02,117.83,110.4,112.65,121.54,123.3,125,117.67,112.42,110.5,111.55,111.93,115,104.23,106.5,110.53,111.17,84.37,91.74,92.77,94.31,91.18,98.7,95.5,90.29,92.57,95.51,104.49,105.25,98.75,104,108.75,106.71,110.5,104.92,101.45,101.39,105.69,109.61,104.27,104.12,99.93,103.49,99.76,91.77,90.45,93.07,90.8,87.96,92.78,91.06,93.98,96.66,97.31,91.13,90.64,96.02,92.14,92.87,97.03,96.39,102.29,102.21,105.47,113.38,123.11,123.71,127.41,147.1,141.94,137.11,125.42,137.34,145.47,139.45,148.16,141.37,135.51,137.28,127.66,122.5,118.58,112.23,119.93,126.21,133.73,136.63,134.13,137.32,146.38,149.77,147.92,155.4,143.29,138.86,137.23,143.12],"h":[31.92,35.13,38.38,39.95,39.6,39.5,38,42.95,45.87,45.22,40.59,45.61,51.86,54.82,60.01,61.17,60.3,62.91,65.58,61.9,69.75,72.66,74.41,78.39,81.24,80.42,86.36,89.46,95.2,95.62,101.52,104.6,107.65,106.98,102.61,94.48,94.88,93.84,91.52,87.8,89.55,90.5,94.32,98.6,97,103.76,105.43,109,111.71,121.71,127.53,128.96,132.98,133.2,125.14,127.3,123.83,122.99,134.84,138.79,140.71,144.1,139.77,147.39,145.3,138,130.09,144.52,158.48,152.52,155.21,152.04,154.13,152.96,154.65,138.26,148.31,144.27,144.44,161.99,167.1,181.34,172.35,142.52,143.39,112.08,113.19,117.02,130.78,129.4,138.34,139.68,148.63,149.79,141.7,147.61,142.5,139.44,152.42,150.14,154.8,157.64,159.97,162.63,164.8,156.12,155.3,150.95,137.89,140.04,140.73,137.48,135.83,143.69,151.19,145.62,143.43,143.61,137.9,144.22,147.25,138.76,132.24,135.34,143.71,145.52,145.77,144.81,143.25,143.2,148.49,153.12,150.12,155.8,153.15,152.12,155.45,157.61,160.41,150.45,157.52,160.05,163.45,158.28,159.8,165.85,167.81,163.7,160.24,166.2,162.89,169.33,172.97,171.88,175.2,172.82,164.86,164.5,165.07,162.3,165.38,170.33,172.14,171.03,161.24,157.51,155.13,157.61,156.64,165.23,172.94,164.94,164.82,166.7,171.73,179.2,184.77,190.23,188.41,186.13,185.85,182.96,182.85,182.74,185.89,188.02,174.75,169.1,169.65,173.9,172.46,181.17,175.55,173.56,157.85,156.12,155.89,154.75,146.02,135.13,139.25,140.16,137.88,139.26,133.74,132.17,128.45,136.38,133.04,134.54,134.09,129,121.36,118.35,113.63,121.31,127.1,129.32,126.3,119.77,112.95,116.24,115.78,116.09,115.24,106.56,112,115.37,113.82,96.27,95.18,97.4,95.51,95.92,100.47,96.05,92.22,98,106.56,108.31,105.5,104.86,109.64,108.77,111.14,114.42,108.76,103.73,106.66,110.87,111.66,106.75,107.09,107.04,103.49,100.87,92.69,93.9,94.16,91.21,93.44,94.93,94.29,99.89,101.13,97.31,92.8,95.04,96.42,96.25,97.5,103.43,103.35,104.19,105.96,108.9,122.46,127.56,133.29,146.93,148.42,146.25,138.03,137.71,146.69,150.5,148.77,151.95,143.32,142.22,141.22,129.33,126.22,119.03,123.29,128.25,141.84,140.94,140.15,140.67,153,147.9,151.77,154,157.06,143.29,138.86,144.6,154.9],"l":[20,30.01,33.1,36.98,36.97,37,36.53,37.53,41.26,38.68,34.58,37.61,45.99,50,51.05,56.34,55.3,56.36,58.83,58.67,59.61,65.33,69.73,71.58,73.94,71.24,71.32,81.4,88.77,90.2,91.3,97.4,92.14,95,87.67,81.59,88.5,84.51,85.05,79.31,82.44,84.32,89.77,92.28,90.02,96.84,99.23,100.57,105.62,111.77,119.16,122.15,124.21,116.91,111.08,116.36,113.46,112.44,119.09,125.91,127,124.01,118.91,128.44,129.86,125.09,121.32,125.91,138.3,132.85,147.6,141.15,142.58,142.5,135.9,126.94,126.99,128.89,131.04,140.21,157.83,164.34,134.68,125.61,100.53,93.35,101.3,107.41,113.68,117.58,124.14,126.8,130.65,135,130.3,133.5,123.77,120.72,140.87,140.62,145.5,147.59,146,146.86,148.25,142.6,145.11,130.31,129.72,129.53,130.91,125.57,126.67,134.77,141.3,136.23,135.34,128.75,127.33,133.95,134.26,117.05,119.1,124.65,135.88,139.37,140.1,136.12,133.34,138.56,137.78,146.58,142.02,143.69,147.23,146.61,146.39,148.9,148.17,145.06,149,151.12,155.15,151.12,154.05,156.28,160.75,156.76,153.26,155.52,151.65,159.4,167.3,162.19,161.22,160.09,155.665,156.03,160.01,154.02,154.35,164.67,165.99,161.99,155.09,148.97,149.2,150.7,148.32,154.91,157.11,156.73,159.72,158.32,164.95,169.36,176,182.97,178.53,178.85,171.07,177.29,178.86,175.28,177.21,166.05,162.12,160.02,164.02,166.58,167.26,172.39,170.15,155.15,145.53,151,146.73,145.35,133.96,129.75,133.38,126.97,128.25,131.01,126.38,126.86,123.3,124.22,126.58,127.65,126.24,115.96,117.1,109.71,109.59,111.64,120.81,123.3,117.24,111.5,107.24,108.31,109.12,108.35,99.4,101.92,106.35,110.26,86.7,79.83,86.66,90.88,89.11,88.35,93.84,88.27,88.74,90.46,95.16,103.04,96.98,96.25,101.76,102,105.24,105.49,99.24,99.28,99.64,104.73,102.63,101.45,100.09,99.4,97.28,90.41,87.62,88.31,89.76,84.25,86.28,87.72,90.66,92.1,95.5,89.71,89.15,90.4,87.35,90.07,90.72,94.81,94.82,97.96,97.4,101.54,109.78,116.98,120.78,126.67,134.68,129.83,119.92,124.22,136.33,132.82,138.11,140,130.25,134.73,131.72,121.63,115.56,111.25,111.48,119.38,125.97,128.1,128.35,132.84,136.58,138.13,144.6,146.05,143.6,135.1,132.69,134.7,142.99],"c":[31,34.13,38.17,38.52,38.66,37.36,37.06,42.24,44.41,39.36,37.47,45.12,49.83,51.99,56.86,58.68,60,58.34,62,61.44,69.75,71.9,72.46,77.62,76.49,71.51,85.61,88.61,91.09,94.9,97.86,99.88,105.07,101.8,88.28,90.33,91.71,89.75,87.61,80.51,88.06,89.98,92.45,96.6,95.9,99.7,105,106.55,111.05,120.6,124,127.74,125.05,119.16,117.02,124.27,119.89,121.52,125.99,132.98,138.9,126.01,134.13,144.58,137.67,125.95,126.81,144.49,141.3,148.93,154.7,149.9,148.31,151,137.22,132.66,148.19,137.46,142.53,161.79,165.03,176.34,135.76,128.04,109.3,111,107.61,113.14,128.24,124.77,137.26,134.75,145.53,141,138.91,137.54,124.65,136.77,148.46,143.72,154.71,151.07,157.2,160.03,155.05,151.3,147.84,131.12,132.46,139.83,136.81,127.75,134.29,142.31,146.08,142.56,141.18,133.15,136.18,143.97,136.04,121.51,124.91,134.6,138.83,144.81,142.19,142.33,138.97,142.73,146.97,148.85,149.63,151.37,151.67,146.75,153.8,155.44,148.2,148.89,155.75,158.85,158.44,157.59,157.7,165.74,160.9,158.23,156,162.07,156.83,168.62,170.59,164.23,172.25,162.2,162.59,161.71,161.95,158.04,163.66,168.75,166.23,162.82,157.6,150.29,154.74,151.5,156.02,163.71,159.73,164.23,161.64,165.95,169.06,178.24,184.66,187.12,180,185.58,175.98,179.49,180.59,179.76,185.41,168.96,162.42,164.49,167.68,169.5,171.99,175.55,172.62,155.87,151.16,153.1,150,148.43,134.37,134.05,136.73,130.8,136.45,133.71,129.98,128.85,123.8,132.01,127.28,134.43,127.52,117.2,119.28,110.83,112.07,120.95,123.78,126.31,117.46,112.45,109.38,110.93,111.67,114.3,103.63,106.21,109.71,111.73,87.82,89.34,94.43,94.62,93.28,93.04,96.67,89.65,90,94.89,106.04,104.08,98.7,104.39,109.19,106.4,108.72,105.86,101.06,102.11,105.93,109.89,103.42,104.16,100.37,104.53,99.13,90.59,89.74,92.48,90.72,87.4,93.11,91.58,93.86,97.65,97.36,90.16,90.04,94.68,92.13,92.3,95.53,100.24,102.89,102.02,105.38,108.37,121.36,123.45,131.91,145.35,142,134.17,123.58,135.31,145.06,136.44,148.39,143.98,131.87,134.79,135.34,123.12,116.59,113.32,117.39,128.1,138.36,140.38,131.35,137.32,147.85,146,146.39,152.01,144.49,136.27,137.01,141.54,154.56],"a":[18.8441,20.7467,23.2026,23.4153,23.5004,22.7102,22.5278,25.6766,26.9957,23.9259,22.777,27.4273,30.2904,31.6034,34.5637,35.8987,36.7063,35.6907,37.9298,37.5872,42.671,43.9864,44.3289,47.4857,46.7944,43.9716,52.6417,54.4864,56.0113,58.3541,60.1742,61.4163,64.6076,65.1616,56.5075,57.8197,58.703,57.4484,56.3131,51.7495,56.6024,57.8365,59.4241,62.0916,61.6417,64.0842,67.4909,68.4872,71.3797,77.5181,79.7036,82.4301,80.6943,76.8935,75.5126,80.191,77.3646,78.4164,81.3009,85.8115,89.6317,81.3138,86.5536,93.2969,88.8379,81.6439,82.2013,93.6619,91.5941,98.4988,102.3149,99.1403,98.0887,99.8678,90.7541,87.7382,98.0094,90.9128,94.6748,107.4682,111.6492,119.3008,91.8469,86.624,84.3459,85.6578,83.0418,87.3092,98.9618,96.284,105.9224,104.9412,113.3364,109.8086,108.1809,107.114,97.0754,106.5143,115.6183,111.9268,120.4857,117.6509,122.4249,124.6288,123.5847,120.5957,117.8378,104.5109,105.579,111.4534,109.0462,101.8248,107.0376,113.4301,116.435,113.6293,112.5294,106.129,108.5441,114.7532,112.1723,100.1916,102.9951,110.985,114.4729,119.4037,117.2434,117.3588,114.5883,117.6886,123.9818,125.5677,126.2257,127.6935,127.9466,123.7962,129.7435,131.1269,125.0194,125.6014,131.3884,134.0036,133.6577,134.0916,134.1852,141.0264,136.9081,134.6362,132.7387,137.9036,133.445,143.477,145.1532,139.7415,146.5657,138.0142,140.5118,139.7513,139.9587,136.5797,141.4365,145.8353,143.6575,140.7106,136.1994,129.882,133.7278,130.9277,134.834,141.4797,138.0402,141.9291,142.511,146.3109,149.0529,157.1465,162.8067,164.9756,158.6982,163.6179,155.154,158.2486,159.2184,161.091,166.1542,151.4126,145.5519,147.4069,150.2656,151.8966,154.128,157.3182,154.6925,139.6821,135.4613,137.1998,136.7175,135.2865,122.4716,122.1799,124.6226,119.2177,124.3674,121.87,118.4703,117.4404,112.8375,120.3205,116.0094,122.5262,117.5505,108.0373,109.9547,102.1653,103.3083,111.4941,114.1029,116.4351,108.277,103.6586,100.8287,102.2575,102.9396,105.364,95.5282,99.1453,102.4125,104.2982,81.9786,83.3974,88.1489,88.3262,87.0754,86.8513,90.2399,84.8525,85.1838,89.8121,100.3654,98.5103,93.4182,98.8037,103.3469,100.7062,102.902,100.1951,95.6519,96.6457,101.5482,105.3444,99.1421,99.8514,96.2182,100.2061,95.0295,86.8428,86.0279,88.6546,86.9674,83.7847,89.2585,89.0487,91.2657,94.951,94.669,87.668,87.5513,92.0631,89.5835,89.7488,92.8896,97.4694,100.0461,99.2002,102.4673,105.3747,118.0056,121.3014,129.6142,142.8203,139.5286,131.8348,121.4292,132.955,142.5353,134.0653,145.8074,142.7139,130.7104,133.6047,134.1498,122.0373,115.5647,112.3235,116.3577,126.9735,137.1433,139.1455,130.1949,136.1124,147.85,146,146.39,152.01,144.49,136.27,137.01,141.54,154.56],"v":[777700,1173000,1368600,639600,1506600,571500,248900,1292700,537000,695400,1532100,926900,1265400,756300,1502700,1038700,982900,2271700,981200,643500,1142800,1249100,1120400,1389800,1829400,1535700,2478300,1186300,978800,1118300,2132000,4235700,1443000,1490600,1368900,1266800,685600,846700,853500,762000,748100,919700,1208400,2431200,1968300,1412500,893500,1113300,1016200,1691000,1363800,1556400,1658900,1220900,1212900,1126900,1347700,685300,1305500,1265200,1280500,1033000,1083600,1264000,2007400,1307100,1107600,1737400,2697100,2733700,1361900,1578900,1935600,1146600,1481400,1568300,1395100,1564600,1218900,1954800,1460700,1756800,2473300,2694000,5316500,3919700,3125600,2048200,1785600,2120700,2307100,2202800,1961400,2287700,1371100,2791500,2009900,2174300,2780400,1474100,1810000,1617900,2516200,2144000,2001900,1248100,1767500,2335700,2408500,1347000,1019900,1445500,1517700,1351600,1424600,2248300,2167500,2221000,2681000,2870700,4696300,13378200,3342000,1987100,2067600,2419800,1666400,2167000,2293800,1659200,1997000,2430500,1649500,1995800,2560900,2867400,2004300,1330600,2309300,3262100,1759300,2834600,2467200,1883500,1698700,2343900,2001600,3391500,2393800,2437500,2753300,2176900,1974200,1780000,2476500,3367400,2337400,1229500,1693800,2123900,2267700,2172500,1535000,2044400,2231200,2223200,2293800,1786600,1973700,2358500,5732600,4479500,4256300,5739000,2922500,3424700,3263300,3749700,2722800,2041700,3851700,3238400,3526500,3625700,13874600,12762200,5162300,4980300,13276200,3719400,3235000,2962500,3546700,3174500,5479200,3401400,2981900,3687700,3956000,4102600,4973800,4386800,3831900,3552900,4067000,3420900,3797200,5745000,3956900,4401500,6499700,4543000,3962500,6439200,2237400,2397700,2845100,3032600,2766900,3771300,4955400,3393600,3953900,5175700,6820500,4965300,6394300,3109600,5174400,7970200,2915100,3107300,3640900,5143500,3904400,3090100,2727100,3692900,3803900,4533100,3980700,3706100,3610100,2337500,2966000,3160500,4919900,4405100,3603700,3251500,4228600,4491500,5897600,4102800,3935800,3668300,3553400,2747800,3163200,4996600,3788500,4264400,2287800,3056300,2965500,3662300,1504500,2644300,4181000,4768300,2715700,3803700,3859100,2848900,4312300,5245000,7796000,8387700,7641600,4992400,4106000,5946100,4163900,3496000,3779500,4037700,3181600,4673200,2890000,2843300,3058100,5062000,4953800,3543300,3980900,3853400,4137900,3534100,4763400,3414200,3457100,3267200,2862500,2775300,4525400,3307200,3455500,3088500,3127952]},"m":{"lastKey":"2026-10-01","t":["2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[27.15,34.4,37.54,37.61,58.71,59.86,78.1,89.5,103.72,91.49,86.02,99.93,123.69,123.31,126.91,135.44,135.71,145.54,131.41,160.77,105,125.7,140.27,140.92,154.94,154.5,135.07,142.54,133.98,141.59,141.66,143.8,153.7,155.46,162.92,162.89,165.69,161.3,167.74,154.15,163.88,179,176,186.81,168.51,171.83,145.75,129.16,125.79,127.72,118.49,112.42,115,112.56,89.85,92.57,97.03,109.92,109.61,98.39,90.8,93.98,92.58,96.39,113.38,137.65,144.41,135.51,114.3,136.63,149.79,133.31],"h":[35.13,39.95,45.87,60.01,65.58,78.39,89.46,104.6,107.65,93.84,103.76,121.71,133.2,134.84,144.1,147.39,158.48,154.65,165.85,181.34,130.78,149.79,147.61,157.64,164.8,155.3,151.19,145.62,147.25,145.77,153.12,155.8,160.41,163.45,167.81,172.97,175.2,172.14,171.03,172.94,179.2,190.23,185.89,188.02,181.17,173.28,146.02,139.26,136.38,129,129.32,116.24,115.37,113.82,100.47,108.31,114.42,110.87,111.66,100.93,94.93,101.13,103.43,108.9,148.42,146.69,151.95,142.22,141.84,153,157.06,154.9],"l":[20,33.16,34.58,37.61,55.3,58.67,71.24,88.77,81.59,79.31,84.63,97.91,116.91,111.08,118.91,121.32,130.88,126.94,126.99,120.97,93.35,117.58,120.72,140.62,142.6,129.53,125.57,127.33,117.05,135.88,133.34,142.07,145.06,151.12,153.26,151.65,155.665,154.02,148.97,148.32,158.32,176,171.07,160.02,166.58,145.35,126.97,124.5,123.3,109.59,111.5,107.24,99.4,79.83,88.27,90.46,96.25,99.24,98.15,87.62,84.25,89.15,87.35,94.82,109.78,119.92,130.25,113.95,111.25,128.35,132.69,133.26],"c":[34.2,37.06,37.47,56.86,59.39,77.62,88.61,100.55,91.71,86.59,99.42,120.6,119.9,125.99,135.43,132.51,146.3,132.66,158.73,121.65,128.24,141.55,136.77,153.09,152.53,136.81,143.33,134.62,134.6,142.33,143.04,153.8,156.84,161.5,162.07,165.32,162.14,166.23,153.76,162.45,178.24,176.98,185.41,167.68,171.66,148.43,130.23,125.1,127.52,116.92,112.45,114.3,112.72,90.23,90,96.85,110.33,109.89,99.37,90.72,93.86,92.7,100.24,108.37,142.18,145.6,131.87,114.3,140.38,147.11,134.07,154.56],"a":[20.7893,22.5278,22.777,34.5637,36.3331,47.4857,54.4864,61.8283,58.703,55.6575,63.9043,77.5181,77.371,81.3009,87.3925,85.8962,96.7594,87.7382,107.387,82.3009,98.9618,110.2369,106.5143,119.2241,121.5761,109.0462,114.2431,107.3007,110.985,117.3588,120.6665,129.7435,132.308,137.4186,137.9036,140.669,140.1229,143.6575,132.8808,140.3908,157.1465,156.0356,166.1542,150.2656,153.8322,135.2865,118.6982,114.0224,117.5505,107.7792,103.6586,105.364,105.2223,84.2282,85.1838,91.6672,104.4258,105.3444,95.2596,86.9674,91.2657,90.1378,97.4694,105.3747,139.7054,143.0659,130.7104,113.2949,139.1455,147.11,134.07,154.56],"v":[2228700,4057200,4057200,4451300,5779700,5040400,7029700,9318300,5401400,3522100,7485400,4856900,6369500,5108800,4831000,5802300,9451200,6504800,6665400,11876800,12171600,10206700,9019800,8087900,8557900,7825400,6335400,9716400,25279700,8320800,9275000,10183400,9005600,10007600,11100400,9350400,10152100,8385600,9830700,14181600,17453700,13276100,26618300,36181000,15033800,17154500,18325500,16696000,21670700,18419600,13576100,17478600,21874400,20510400,16577900,16680500,14454100,16836400,20663800,15125200,15337300,12993300,16308300,16265300,30996300,18624600,15470800,17920100,17046700,15836000,14748400,7459852]},"q":{"lastKey":"2026-10-01","t":["2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[27.15,37.54,59.86,103.72,99.93,126.91,145.54,105,140.92,135.07,141.59,153.7,162.89,167.74,179,168.51,129.16,118.49,112.56,97.03,98.39,92.58,137.65,114.3,133.31],"h":[39.95,65.58,104.6,107.65,134.84,158.48,181.34,149.79,164.8,151.19,155.8,167.81,175.2,179.2,190.23,181.17,139.26,129.32,113.82,114.42,101.13,148.42,151.95,157.06,154.9],"l":[20,34.58,58.67,79.31,97.91,118.91,120.97,93.35,129.53,117.05,133.34,145.06,151.65,148.32,160.02,126.97,109.59,99.4,79.83,96.25,84.25,87.35,113.95,111.25,133.26],"c":[37.06,59.39,100.55,99.42,125.99,146.3,121.65,136.77,136.81,134.6,153.8,162.07,166.23,178.24,167.68,130.23,116.92,112.72,96.85,99.37,92.7,142.18,114.3,134.07,154.56],"a":[22.5278,36.3331,61.8283,63.9043,81.3009,96.7594,82.3009,106.5143,109.0462,110.985,129.7435,137.9036,143.6575,157.1465,150.2656,118.6982,107.7792,105.2223,91.6672,95.2596,90.1378,139.7054,113.2949,134.07,154.56],"v":[6285900,14288200,21388400,16408900,16335200,20084500,25047000,31398100,24471200,41331500,27779200,30113600,27888100,41466000,76075400,50513800,56786300,52929100,53768800,51954300,43455800,63569900,52015500,47631100,7459852]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[27.15,37.54,126.91,135.07,167.74,118.49,92.58],"h":[39.95,134.84,181.34,175.2,190.23,129.32,157.06],"l":[20,34.58,93.35,117.05,109.59,79.83,87.35],"c":[37.06,125.99,136.81,166.23,116.92,92.7,154.56],"a":[22.5278,81.3009,109.0462,143.6575,107.7792,90.1378,154.56],"v":[6285900,68420700,101000800,127112400,224841500,202108000,170676352]}},"actions":[{"t":"2021-03-05","kind":"dividend","label":"D","title":"2021-03-05 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2021-05-14","kind":"dividend","label":"D","title":"2021-05-14 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2021-07-08","kind":"dividend","label":"D","title":"2021-07-08 · $4.00 dividend (ex-date, current split terms)"},{"t":"2021-08-13","kind":"dividend","label":"D","title":"2021-08-13 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2021-11-12","kind":"dividend","label":"D","title":"2021-11-12 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2022-02-17","kind":"dividend","label":"D","title":"2022-02-17 · $0.5850 dividend (ex-date, current split terms)"},{"t":"2022-03-18","kind":"dividend","label":"D","title":"2022-03-18 · $3.00 dividend (ex-date, current split terms)"},{"t":"2022-05-19","kind":"dividend","label":"D","title":"2022-05-19 · $0.5850 dividend (ex-date, current split terms)"},{"t":"2022-05-31","kind":"dividend","label":"D","title":"2022-05-31 · $2.94 dividend (ex-date, current split terms)"},{"t":"2022-07-01","kind":"dividend","label":"D","title":"2022-07-01 · $15.00 dividend (ex-date, current split terms)"},{"t":"2022-08-15","kind":"dividend","label":"D","title":"2022-08-15 · $1.25 dividend (ex-date, current split terms)"},{"t":"2022-11-14","kind":"dividend","label":"D","title":"2022-11-14 · $3.67 dividend (ex-date, current split terms)"},{"t":"2023-03-06","kind":"dividend","label":"D","title":"2023-03-06 · $4.80 dividend (ex-date, current split terms)"},{"t":"2023-05-15","kind":"dividend","label":"D","title":"2023-05-15 · $3.22 dividend (ex-date, current split terms)"},{"t":"2023-08-14","kind":"dividend","label":"D","title":"2023-08-14 · $1.36 dividend (ex-date, current split terms)"},{"t":"2023-11-13","kind":"dividend","label":"D","title":"2023-11-13 · $2.50 dividend (ex-date, current split terms)"},{"t":"2024-03-04","kind":"dividend","label":"D","title":"2024-03-04 · $3.25 dividend (ex-date, current split terms)"},{"t":"2024-05-21","kind":"dividend","label":"D","title":"2024-05-21 · $2.94 dividend (ex-date, current split terms)"},{"t":"2024-08-21","kind":"dividend","label":"D","title":"2024-08-21 · $2.52 dividend (ex-date, current split terms)"},{"t":"2024-11-27","kind":"dividend","label":"D","title":"2024-11-27 · $1.44 dividend (ex-date, current split terms)"},{"t":"2025-03-11","kind":"dividend","label":"D","title":"2025-03-11 · $1.30 dividend (ex-date, current split terms)"},{"t":"2025-05-21","kind":"dividend","label":"D","title":"2025-05-21 · $1.30 dividend (ex-date, current split terms)"},{"t":"2025-08-21","kind":"dividend","label":"D","title":"2025-08-21 · $1.30 dividend (ex-date, current split terms)"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $2.35 vs $2.24 est. (+4.9%) · ▼ 4.4% next session","tone":"down"},{"t":"2025-11-19","kind":"dividend","label":"D","title":"2025-11-19 · $1.30 dividend (ex-date, current split terms)"},{"t":"2026-02-25","kind":"earnings","label":"E","title":"2026-02-25 · earnings after the close · EPS $1.28 vs $1.17 est. (+9.4%) · ▲ 1.6% next session","tone":"up"},{"t":"2026-03-12","kind":"dividend","label":"D","title":"2026-03-12 · $1.30 dividend (ex-date, current split terms)"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $4.56 vs $3.35 est. (+36.1%) · ▼ 5.6% next session","tone":"down"},{"t":"2026-05-20","kind":"dividend","label":"D","title":"2026-05-20 · $1.30 dividend (ex-date, current split terms)"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $6.44 vs $6.68 est. (−3.6%) · ▲ 2.0% next session","tone":"up"},{"t":"2026-08-20","kind":"dividend","label":"D","title":"2026-08-20 · $1.30 dividend (ex-date, current split terms)"}]}