{"ticker":"CR","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":[154.5,157.14,158.71,158.13,159.15,156.27,154.79,155.45,158.78,157.97,160.77,162.4,162.66,160.07,156.56,148.78,151.8,151.92,150.77,155,157.41,160.38,156.89,156.39,159.58,175.67,174.1,173.87,178.32,178.66,177.9,175.95,173.7,171.54,170,176.95,178.99,184.6,185.13,184.7,185.74,181.66,182.62,179,178,177.59,176.41,177.46,170.61,171.2,169.09,167.09,164.41,163.19,160.7,155.26,151.01,151.63,152.68,155.2,155.17,152.5,153.64,152.14,151.33,155.16,153.86,150.76,149.35,148.11,152.7,154.39,155.43,156.8,158.25,162.63,161,163.45,159.8,164.55,175.33,174.84,172.43,167.52,168.64,172.76,173.83,173.22,173.95,171.55,169.61,170.38,170,172.54,171.7,173.5,172.91,165.51,162.23,161.91,162.96,159.72,164.64,153.84,153.38,151,151.4,150.32,153,157.51,153.59,152.57,153.42,153.65,151.93,152.69,151.57,155.51,159.37,161.44,155.91,156.04,149.29,153.35,151.93,149.4,139.73,131.96,138.54,130.66,143.61,139.92,142.5,141.48,140.2,142.1,140.88,138.91,144.85,142.29,149.26,148.3,160,155.73,163.53,165.6,166.24,165.57,167.95,169.99,170,176.84,177.19,176.04,174.76,177.03,175.11,177.99,173.19,170.54,167.16,172.78,173.88,173.71,173.24,171.02,171.11,174.5,175.29,177.36,178,187.98,186.62,185,185,183.35,180.4,179.94,179,178.09,185.34,185.07,186.37,188.38,188.85,189.23,188.61,192.42,193,191.42,192.25,191,185.89,184.89,188.22,185.69,187.4,189.62,189.55,185.59,188.79,187.96,189.68,191.49,194.035,198.35,195.55,192.24,195.38,195.04,195.71,195.98,194.97,194.54,196.04,198,197,190.8,189.16,192.1,191,190,190.53,193.36,192.73,195.8,194,191.61,182.59,183.49,183.28,186.3,184.01,184.2,182.26,182.75,186.27,184,182.6,183.52,182.16,184.45,181.55,181.89,182.31,177.73,179.69,183.25,181.65,181.7,180.76,180.65,181.5,182.78,179.11,180.09,179.77,177.21,176.5,180.69,182.12,180.71,185,186.48,190,185.59,193.69,192.86,197.26,191.39,192.98,192.07,189.68,189.87,188.54,190.31,188.14,191.53,190.04,187.76,190,182.15,183.98,178.08,179.76,182.59,177.41,178.53,179.89,182.5,183.47,181.43,181.64,182.37,186.2,187.69,186.87,187.09,185.82,190.67,193.12,192.38,191,187.66,185.93,185.99,187.38,188.25,189.5,188.43,187.44,187.44,187.83,183.91,188.67,193.55,197.51,195.04,199.95,202,203.25,204.5,204.06,205.98,204.66,208.09,211,207.78,205.49,201.26,185.07,183.39,177.24,181.58,189.3,190.54,188.48,190.42,196.22,200.51,201.19,202.06,200.02,200,200.13,199.34,204.28,202.24,200.83,205.49,204.08,201.65,198.06,198.71,199.25,202.04,194.92,188.44,193.01,188.67,186.48,181.22,174.75,175.06,176.2,172.4,172.91,174.7,171.47,176.05,172.43,165.12,165.78,164.24,173.4,168.01,167.52,172.2,184.97,182.13,188.02,187.85,194.19,193.07,191.01,189.93,192,194.55,187.23,182.32,179.71,180.31,190.48,183.79,177.62,179.38,173.73,172.92,179.88,183.4,182.96,180.34,182,180.55,181.11,176.8,172.21,169.08,168.29,171.11,176.21,177.51,183.81,177.55,180.78,179.92,182.63,186.21,186.98,187.38,190.33,195.33,198.3,197.96,206.82,210,208.59,206.53,211.61,214.59,210.11,212.85,215.46,225,218.2,221.25,220.7,221.98,217.79,217.86,214.9,216.35,217.06,217,219.24,215.35,220.06,215.72,221.23,219.24,216.08,218.17,219.71,228.3,226.9,217.54,211.32,211.23,212.34,224,224.96,224.46,219.27,220.01,220.13,223.47,221.64,218.55,216.86,216.49,215.79,207.6,218.02,209.22,210.2,208.62,206.86,210.09,204.43,203.08,200.99,200.66,200.62,204.6,200.77,199.35,201.37,199.32,200.73,197.66,201.5,197.79,199.5,200.76,201.55,200.81,205.42,204.87,208.29,208.28,203.51,210.1],"h":[157.03,157.14,159.21,159.43,159.15,157.95,155.99,158.79,159.51,162.345,163.39,163.48,162.9,160.46,156.73,152.795,152.12,152.17,152.7,161.29,162.13,161.33,159.28,160.95,169.04,177.235,174.685,177.01,180.871,179.825,179.41,176.79,175.105,173.66,179.365,179.17,183.24,185.55,188.52,185.99,187.427,183.2,184.56,180.5,179.425,179.45,178.32,178.49,174.05,173.77,169.76,168.71,165.5,163.19,160.7,157.3,154.2,154.115,155.88,156.93,156.97,153.41,154.9,153.88,155.52,156.552,153.99,153.8,151.48,151.87,154.725,155.87,156.78,159.07,162.9,164.3,164.02,165.67,160.559,177.69,177,176.83,172.43,171.63,171.51,174.32,174.06,173.5,173.95,173.27,171.87,170.65,172.28,173.365,173.67,173.5,172.91,166.468,163.569,165.14,163.76,163.16,164.64,154.76,154.92,154.765,155.13,155.85,157.655,161.62,155.09,156.11,155.58,153.65,155.32,154.92,152.93,159.46,161.04,161.47,157.39,156.83,155.06,155.6,157.86,151.365,141.55,141.78,140.14,149.737,145.205,142.515,143.74,144.8,141.685,143.845,141.19,141.44,149.98,150.06,149.47,150.91,162.36,161.65,165.44,169.51,168.1,167.215,168.435,172.21,171.055,176.84,177.6,176.47,177.125,179.2,179.01,178.38,173.86,170.78,171.593,174.49,174.4,173.76,173.24,171.97,174.74,176.43,175.93,177.75,186.14,191,188.95,187.35,186.18,185.21,181.83,180.195,179.65,183.79,185.81,185.778,188.59,189.76,189.94,193.35,192.79,194.06,194.37,195,193.406,192.719,186.695,188.13,190.74,187.86,190.89,189.71,190.245,187.7,189.925,189.53,191.26,191.75,203.89,201.23,197.4,193.98,196.28,196.81,195.71,195.98,197.525,195.565,197.77,199.88,197,191.7,193.17,194.435,192.17,191.095,195.97,194.85,195.9,196.47,194.245,192.84,183.69,183.49,185.1,187.22,184.75,184.2,185.135,186.79,186.27,185.12,183.515,185.13,185.215,187.49,182.895,184,182.54,179.075,182.635,183.25,184.39,183.33,182,182,182.59,183.301,181.16,183.15,180.56,179.16,181.19,182.76,182.12,183.74,188.525,189.42,190,192.87,194.4,194.26,201,195.52,198.16,193.04,193.65,190.806,191.69,192,190.36,192.155,190.75,191.85,191.455,186.73,184.98,180.74,182.58,183.2,179.135,180.55,183.53,184.32,183.718,183.345,182.75,184.903,189.34,188.39,189.39,189.015,191.68,194.03,194.17,192.5,191.53,188.581,188.175,188.28,188.92,189.03,189.5,188.43,188.96,188.28,187.83,188.36,196.02,196.79,198.245,199.2,203.23,203.64,207.77,206.17,208.135,208.58,207.63,213,214.31,207.78,210.2,206.64,187.4,185.82,184.61,185.59,192.09,192.96,190.83,197,200.35,201.065,202.559,207.37,204.215,203.92,202.94,205.14,208.025,202.3,205.285,206.33,204.46,202.01,204.72,202.57,204.22,203.516,194.92,193.61,195.53,190.35,188.06,181.46,175.315,178.09,177.89,175.57,174.98,178.655,174.93,177.96,174.6,165.83,166.89,171.37,175.93,174.39,172.83,177.1,188.12,187.75,189.99,194.72,196.07,193.07,191.58,197.155,193.655,195.305,187.77,184.78,181.87,184.3,190.48,183.79,179.34,179.38,174.76,177.073,184.52,183.4,183.87,183.945,182.51,182.095,182.09,178.375,174.02,169.08,173.69,176.28,181.135,184.21,183.81,182.19,185.13,182.91,186.66,189.245,189.945,190.92,194.8,201.04,202.41,205.79,208.3,212.5,210.795,212.42,216.19,216.94,216.975,217.46,224.89,226.46,220.65,223.96,224.57,222.725,220.78,221.93,217.3,219.43,221.28,219.79,221.45,219.308,223.31,221.605,222.9,222.265,220.755,221.82,226.99,230.5,227.46,217.54,216.475,217.44,219.695,225,228.1,228.64,222.86,222.246,223.85,223.47,225,220.4,219.18,219.08,215.79,209.87,218.02,212.69,210.765,211.34,210.135,212.08,206.38,205,204.03,203.04,212.12,206.86,202.665,200.57,206.58,201.528,201.59,200.21,201.5,198.52,199.5,202.59,205.44,205.29,207.96,208.155,210.079,208.28,207.06,211.77],"l":[154.16,155,157.02,156.92,156.49,156.27,152.8,155.45,157.29,157.45,160.2,161.75,158.729,158.25,148.77,148.78,148.87,148.96,150.4,149.43,155.7,157.125,156.35,156.39,158.62,171.55,171.66,173.16,175.725,175.21,175.77,172.47,172.74,170.52,170,174.07,177.8,182.19,182.54,181.745,180.518,181.6,180.55,176.59,177.12,175.78,175.55,169.74,169.345,169.005,165.86,163.66,163.08,159.078,152.915,152.25,150.48,151.01,152.25,154.18,152.715,150.08,151.02,149.88,149.82,152.04,151.3,149.34,149.14,146.786,150.17,152.5,154.294,154.52,157.53,161.16,161,160.3,154.74,163.46,170.78,170.437,169.51,166.02,167.934,170.684,170.57,171.333,171.4,169.34,169.1,167.875,168.49,169.5,171.12,168.965,164.58,161.81,159.99,161.91,160.37,157.22,155.565,149.87,151.83,150.49,149.635,149.89,151.36,154.2,149.41,151.76,152.62,150.405,151.48,152.53,150.41,155.51,158.33,155.675,153.3,150.585,147.31,151.275,151.93,145.39,133.44,127.04,130.32,130.66,136.24,136.23,139.41,140.99,138.315,140.97,135.474,137.03,141.51,142.07,147.01,146.804,154.755,153.06,160.49,165.05,164.986,164.63,166.085,168.685,168.13,171.61,175.49,174.455,173.71,176.745,173.875,174.81,170.24,168.88,167.16,170.815,171.645,171,170.37,167.84,170.875,174.5,173.73,176,178,184.515,185.32,184.72,180.26,181.83,178.25,177.995,176.06,177.114,183.25,183.81,185.5,186.81,186.525,188.165,188.61,192,190.64,190.48,190.41,181.48,184.39,183.9,185.5,183.5,187.4,187.39,186.63,183.4,187.2,187.3,188.805,189.81,194.035,194.335,193.46,189.1,194,192.93,192.47,192.5,193.62,192.825,194.82,195.62,190.78,188.001,187.45,191.66,189.2,188.28,190,191.69,191.05,193.76,190.61,184.46,179.72,180.24,181.04,181.33,180.51,181,181.805,182.28,182.98,180.995,180.33,179.315,180.68,180.675,180.63,180.985,178.92,175.825,179.43,180.74,179.588,180.285,178.05,179.29,178.61,177.87,177.93,176,174.66,175.885,176.5,178.07,178.77,180.2,185,185.26,184.56,185.59,191.44,190.6,189.3,191.39,187.38,188.3,187.49,187.705,187.275,187.95,186.66,187.78,187.36,187.565,185.31,175.63,178.3,176.22,178.26,175.46,173.635,177.03,178.924,181.88,180.97,180.33,179.86,179.463,184.99,186.07,186.06,185.77,185.82,190.195,190.35,189.92,185.125,182.87,185.01,185.03,185.655,187.12,187.64,186.61,186.42,186,184.135,183.16,188.67,191.01,193.22,194.29,198.935,200.73,203.25,202.42,204.06,205.795,203.55,205.31,207.905,203.64,204.345,184.28,182.11,174.775,177.24,181.4,186.09,186.83,186.43,190.42,196.22,198.01,197.29,196.13,195.97,198.648,199.355,199,201.56,198.85,199.295,200.19,200.99,196.58,196.82,194.34,197.26,196.35,189.96,186.31,189.91,185.89,179.22,171.12,171.155,174.55,174.925,170.27,166.685,171.52,170.41,170.83,166.92,162.55,159.58,162.71,172.67,166.04,166.45,171.06,183.2,182.13,186.585,187.49,191.63,188.915,184.5,189.42,190.3,184.92,175.32,178.79,178.01,179.635,176.93,174.4,175.975,171.79,169.88,172.12,178.95,177.32,178.55,178.381,179.05,176.28,177.69,171.02,170.19,165.38,167.22,168.5,174.075,177.51,178.82,175.565,179.6,178.09,182.63,185.555,186.38,185.5,188.3,192.775,195.62,197.96,203.79,206.57,206.49,206.53,209.175,213.455,206.932,210.89,215.43,217.98,216.96,219.65,219.33,214.84,216.82,213.32,211.62,213.715,214.08,214.555,215.24,213.4,213.42,214.5,216.01,216.24,215.5,216.02,217.11,222.41,222.105,205.125,208.484,210.66,212.34,219.48,223.01,217.78,217.72,218.22,219.105,219.89,218.83,216.3,211.22,214.02,208.16,205.67,206.36,205.21,205.175,207.55,206.69,205.63,202.911,199.41,197.84,198.285,200.43,202.34,200.038,196.52,199.62,197.1,195.3,194.56,196.52,195.78,196.45,198.585,200.3,200.81,204.59,203.48,205.59,203.93,203.05,207.135],"c":[156.6,156.13,159.17,158.07,156.9,156.41,155.08,158.73,158.67,159.14,161.44,163.23,159.79,158.5,148.98,151.8,150.52,149.06,152.39,158.84,161.68,157.28,157.47,160.13,168.99,174.2,173.87,176,178.73,177,175.95,173.91,173.5,171.21,178.39,178.99,183.16,184.36,184.8,184.96,181.6,182.08,181.24,178.77,177.84,176.17,176.37,170.32,169.35,170.06,166.13,164.97,164.41,159.67,153.37,152.53,152.8,153.04,155.88,156.42,153.94,152.19,151.75,150.98,155.12,153.47,152.4,153.66,150.33,151.57,150.86,154.75,155.45,156,162.46,161.87,162.91,161.68,156.44,175.81,170.79,171.64,170.32,169.31,171.23,173.23,172.79,172.15,173.5,172,170.1,168.62,171.49,172.6,173.57,171.5,165.03,162.07,161.5,163.02,160.64,162.99,156.79,152.13,154.52,151.59,154.08,153.5,155.22,154.32,150.77,155.29,154.44,151.65,154.89,153.17,152.73,158.69,160.39,156.07,155.91,152.02,153.18,154.93,157.58,145.87,137.13,133.05,132.79,147.8,140.54,140.89,141.3,141.93,141.57,142.65,136.78,140.41,142.02,149.43,148.76,148.67,158.87,160.98,163.04,167.93,167.31,166.47,167.45,169.77,169.62,175.35,175.89,175.3,176.12,177.89,177.94,175.21,170.64,170.71,170.07,174.13,172.25,173.27,171.4,170.82,174.49,175.12,174.89,177.68,185.99,186.67,186.61,186.83,181.44,182.38,178.95,178.4,178.8,183.74,184.35,185.27,187.85,188.39,189.89,189.64,192.42,193.16,191.15,191.52,191.1,186.84,184.89,187.85,185.75,187.43,189.32,189.12,186.86,187.03,188.49,189.17,190.73,189.98,198.35,195.93,195.77,193.49,195.04,195.71,194.43,194.68,193.96,194.36,197.31,198.45,190.98,189.19,192.84,191.99,190,188.7,194.23,191.9,195.67,193.78,191.97,185.3,183.49,182.56,185.09,184.27,184.43,182.42,182.72,186.39,182.99,182.6,182.79,180.66,184.13,182.05,181.93,181.75,178.99,178.73,182.03,181.59,184.14,181.04,180.02,179.93,182.23,178.76,180.42,179.12,175.03,178.76,179.7,180.81,181.29,183.74,187.42,189.03,184.62,192.24,191.76,191.24,191.29,193.18,191.86,190,192.64,188.18,191.02,189,189.44,190.26,188.18,190.98,185.71,183.7,178.86,179.49,179.18,176.16,178.89,178.84,182.83,182.78,183.25,180.37,181.36,184.03,187.93,187.79,187.5,186.05,190.29,192.93,191.67,191.83,187.58,183.83,185.62,187,188.12,188.98,188.27,187.8,188.25,187.59,184.43,187.53,194.37,196.3,194.47,199.06,202.56,202.93,204.73,203.2,206.91,207.42,205.78,210.23,208.39,204.24,209.77,185.64,182.27,179.38,182.64,185.27,190.4,189.82,187.78,196.22,199.99,198.5,200.61,200,200.52,200.08,200.41,204.86,203.25,200.68,204.37,203.59,204.2,200.53,204.32,200.85,203.6,198.6,191.12,193.38,189.96,187.93,179.36,171.22,173.87,176.51,175.08,174.28,167.93,174.08,173.11,174.58,167.55,164.22,160.86,171,172.92,168,172.73,175.35,184,186.57,188.46,193.79,193.59,190.32,186.1,192.81,192.88,185.37,179.63,180.42,180.08,183.01,177.93,176.32,177.73,172.24,170.83,175.89,181.61,181.75,181.32,182.57,180.58,179.57,179.24,171.88,170.77,167.39,173.41,175.4,179.75,181.75,178.93,181.46,183,182.05,186.57,186.09,188.36,188.86,192.74,200.92,195.65,204.07,206.57,206.57,207.03,209.15,214.9,215.13,212.85,213.87,223.59,219.06,220.31,223.07,219.8,217.64,220.06,218.23,214.13,217.03,219.07,215.85,216.47,218.84,219.01,217.49,217.54,217.38,219.85,218.1,226.14,226.44,226.34,206.73,214.18,213.46,219.32,224.1,223.07,218.55,219.88,219.35,220.56,222.93,219.04,218.34,218.59,214.98,208.96,206.5,208.41,206.33,206.11,209.6,208.98,207,205.07,200.01,199.1,202.93,204.69,202.65,201.52,197.53,201.82,199.25,195.45,197.25,197.77,197.62,198.96,202.27,204.33,204.56,206.83,206.92,208.39,204.02,206.32,208.2],"a":[155.0051,154.5399,157.5489,156.4601,155.302,154.817,153.5005,157.1134,157.054,157.5192,159.7958,161.5675,158.1626,156.8857,147.4627,150.254,148.987,147.5419,150.8379,157.2223,160.0333,155.6781,155.8662,158.4991,167.2689,172.4258,172.0992,174.2075,176.9097,175.1973,174.158,172.1388,171.7329,169.4663,176.5731,177.167,181.2946,182.4823,182.9179,183.0762,179.7504,180.4292,179.5969,177.1492,176.2277,174.5728,174.771,168.7759,167.8146,168.5182,164.6238,163.4744,162.9194,158.2224,151.9795,151.1471,151.4147,151.6525,154.4668,155.0019,152.5444,150.8102,150.3742,149.6112,153.7137,152.0786,151.0183,152.2669,148.9671,150.1958,149.4923,153.347,154.0407,154.5857,160.9871,160.4025,161.433,160.2142,155.0217,174.2161,169.2416,170.0839,168.7759,167.775,169.6776,171.6595,171.2235,170.5893,171.927,170.4406,168.5578,167.0913,169.9352,171.0352,171.9964,169.9452,163.5338,160.6006,160.0358,161.542,159.1836,161.7439,155.5913,150.9669,153.3386,150.431,152.902,152.3264,154.0333,153.1402,149.6173,154.1028,153.2593,150.4906,153.7058,151.999,151.5623,157.4768,159.1638,154.8768,154.718,150.8578,152.0089,153.7455,156.3752,144.7548,136.0816,132.0328,131.7748,146.67,139.4655,139.8128,140.2197,140.8449,140.4877,141.5594,135.7343,139.3365,140.9342,148.2876,147.6227,147.5334,157.6554,159.7493,161.7935,166.6461,166.0309,165.1973,166.1698,168.4721,168.3232,174.0094,174.5453,173.9598,174.7735,176.53,176.5796,173.8705,169.3354,169.4049,168.7698,172.7987,170.9331,171.9453,170.3157,169.7393,173.3861,174.0121,173.7836,176.5559,184.8134,185.4891,185.4294,185.6481,180.2922,181.2262,177.8179,177.2714,177.6689,182.5776,183.1837,184.0979,186.6616,187.1982,188.6887,188.4403,191.2027,191.938,189.9407,190.3084,189.891,185.658,183.7203,186.6616,184.5749,186.2443,188.1223,187.9236,185.6779,185.8468,187.2976,187.9733,189.5234,188.7781,197.0952,194.6905,194.5315,192.2659,193.8061,194.4719,193.2,193.4484,192.7329,193.1304,196.0618,197.1945,189.7718,187.9931,191.62,190.7754,188.798,187.5062,193.0012,190.686,194.4321,192.5541,190.7555,184.3486,182.5479,181.6227,184.1397,183.3239,183.4831,181.4834,181.7818,185.433,182.0505,181.6625,181.8515,179.7324,183.1846,181.1153,180.9959,180.8168,178.071,177.8123,181.0954,180.6577,183.1946,180.1105,179.0957,179.0062,181.2944,177.8422,179.4937,178.2003,174.1313,177.8422,178.7774,179.8817,180.3592,182.7966,186.4577,188.0595,183.6721,191.253,190.7754,190.2581,190.3078,192.1881,190.8749,189.0245,191.6509,187.2138,190.0392,188.0296,188.4673,189.2831,187.2138,189.9994,184.7565,182.7568,177.9417,178.5684,178.26,175.2555,177.9715,177.9218,181.8913,181.8415,182.5388,179.67,180.6562,183.3158,187.2007,187.0612,186.7723,185.328,189.5515,192.1813,190.9261,191.0855,186.852,183.1166,184.8996,186.2743,187.3899,188.2466,187.5393,187.0712,187.5194,186.862,183.7142,186.8022,193.6157,195.5382,193.7153,198.2875,201.7739,202.1424,203.9355,202.4114,206.107,206.615,204.9814,209.4141,207.5813,203.4474,208.9559,184.9195,181.5626,178.6838,181.9312,184.551,189.6611,189.0833,187.0512,195.4585,199.2139,197.7296,199.8315,199.2238,199.7418,199.3035,199.6322,204.065,202.4612,199.9012,203.5769,202.7999,203.4075,200.0015,203.7815,200.3207,203.0634,198.0766,190.6163,192.8704,189.4594,187.4347,178.8873,170.7688,173.4118,176.0448,174.6186,173.8207,167.4874,173.6212,172.6538,174.1199,167.1084,163.7872,160.4361,170.5493,172.4643,167.5572,172.2748,174.8879,183.5151,186.0783,187.9633,193.2793,193.0798,189.8184,185.6095,192.3019,192.3717,184.8815,179.1566,179.9445,179.6054,182.5277,177.4611,175.8553,177.2616,171.7861,170.3798,175.4265,181.1314,181.271,180.8421,182.0889,180.1041,179.0968,178.7676,171.427,170.3199,166.9489,172.953,174.9377,179.2763,181.271,178.4584,180.9818,182.7746,181.8257,186.3402,185.8608,188.128,188.6273,192.5026,200.6725,195.409,203.8186,206.3155,206.3155,206.775,208.8924,214.6353,214.865,212.5878,213.6065,223.3146,218.7901,220.0386,222.7952,219.5292,217.3719,219.7889,217.9612,213.8662,216.7626,218.8001,215.5841,216.2033,218.5704,218.7402,217.2221,217.272,217.1122,219.5792,217.8313,225.8614,226.1611,226.0612,206.4753,213.9162,213.197,219.0498,223.8239,222.7952,218.2808,219.6091,219.0798,220.2883,222.6554,218.7702,218.071,218.3207,214.7152,208.7026,206.2456,208.1533,206.0758,205.8561,209.3418,208.7226,206.745,205.07,200.01,199.1,202.93,204.69,202.65,201.52,197.53,201.82,199.25,195.45,197.25,197.77,197.62,198.96,202.27,204.33,204.56,206.83,206.92,208.39,204.02,206.32,208.2],"v":[108900,107100,185900,125500,150500,162100,175400,182000,201900,397300,199600,183200,153500,121500,338500,334400,197600,254800,432100,499700,435200,282400,187000,234100,326700,355100,300200,193700,166600,181700,177000,211600,121400,240800,601800,127500,263900,285600,436200,232000,152100,111100,191600,273200,145000,154600,187000,363700,280900,499800,441100,179500,235900,248700,277400,269400,894000,195400,126700,201800,150300,135000,231300,209000,226200,196700,267900,178300,165400,165000,275300,194800,126600,363400,286700,176700,242500,490400,522700,739700,401700,296600,344300,228600,172100,202700,188200,329700,152000,316800,190400,135500,221000,201100,250900,163500,494500,197600,278000,207100,141600,285900,284900,270700,161500,240400,372400,614200,388700,289300,300300,273100,440900,307000,358200,247400,1787900,252700,225500,290100,335100,209400,328000,328800,336000,289100,534800,495800,355600,434200,393400,416000,356200,251700,460600,264600,403900,323900,385400,591600,464400,474300,819500,670900,445600,340600,228600,221600,193900,226200,163800,233500,178200,169800,243600,258000,219800,282800,239800,335400,217400,169500,158300,222400,229300,202600,272400,242300,209600,279200,589500,521800,410000,302700,288700,324400,431600,428200,1139100,327800,250300,231800,311900,420400,473100,494100,220300,89700,296600,233900,193900,524500,226500,309400,215100,203600,172400,112900,149800,176700,103000,227300,270700,298300,603500,285400,214200,194700,183700,207700,151500,241900,232200,221800,181100,271400,228200,318500,386900,163600,405000,453200,342700,272900,282200,367700,362500,425300,382500,295400,324400,232900,386800,437100,419800,368300,181600,275100,237400,366900,209000,838100,245300,274800,179700,259600,232200,243300,169200,225500,234300,323500,365800,229000,165200,327900,271900,247200,178100,256700,279200,320300,412000,187100,246300,387400,284000,481700,564600,422000,236100,317200,302600,307100,215900,157700,164900,198300,213300,307700,271900,279600,320100,282300,601300,380400,520500,287400,439000,408100,129600,368700,418100,442300,342700,309400,381400,253100,306000,246300,196900,288800,359600,257300,358000,468900,260700,228800,109100,268500,178200,259600,215400,201600,373100,614000,295500,364400,221400,261300,284400,296100,251000,341300,243400,286100,258300,242100,869300,1887900,986900,954100,877000,454200,583600,635000,510200,725100,364800,547400,504300,1114500,697300,586600,343600,338800,264400,354900,232300,295900,294200,424500,311300,347200,269500,350600,379600,249000,303900,410600,436700,634400,649000,339100,278800,303000,851700,414700,553900,515100,377800,554200,367500,695000,435600,695600,461000,573800,758300,290000,389000,386800,259700,513700,531300,441900,270200,600300,1078700,500600,423100,874300,1323000,632000,787800,679800,510000,359200,620800,634400,1013700,574100,645800,524600,503700,673000,484900,529300,591900,444100,374900,525800,321700,491400,482300,437400,712800,436900,348600,435800,479900,566800,729600,527200,586700,745800,476500,481400,731200,356100,579500,334400,506200,944800,274100,347400,379300,474600,275900,437300,419400,310900,253100,258300,492300,363800,526800,488500,500700,508900,449200,641100,782400,470600,714900,1114400,603000,449500,467800,416600,407100,471300,225900,272500,341400,291000,248600,290000,432800,307700,774300,521200,293600,369400,343200,362600,333300,368800,574000,502400,377100,325600,391500,282800,284400,314400,315600,373300,367100,420000,387200,896200,687700,428200,296900,262100,325800,388800,248700,353000,240600,416264]},"w":{"lastKey":"2026-09-28","t":["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":[75,73.9,79.42,80,76.33,72.07,71.99,75.7,74.75,75.37,76.42,80.97,80.3,82.6,88.81,87.79,91.89,91.75,94.68,89.61,90.11,84.71,87.52,90.17,85.67,87.04,85.76,88.68,88.8,87.38,83.9,92.55,99.58,101.93,105,108.37,105.57,106.89,110.28,116.09,116.87,114.36,113.33,118.67,110.96,124.61,126.32,121.53,121.94,123.13,129.44,129.88,133.45,135.45,138.53,136.31,130.05,144.45,144.3,143.75,145.63,147.5,150,141.16,137.93,145.38,145.86,144,147.66,151.28,158,138.45,145.62,149.55,155.16,156.59,142.01,153.33,153.7,157,158.13,158.78,160.07,150.77,156.39,178.32,171.54,185.13,182.62,177.46,164.41,151.63,152.5,155.16,148.11,158.25,159.8,167.52,173.95,172.54,165.51,164.64,150.32,153.42,155.51,149.29,131.96,142.5,140.88,148.3,166.24,176.84,175.11,172.78,171.02,178,183.35,178.09,188.85,193,184.89,189.55,191.49,195.38,194.54,189.16,193.36,182.59,184.01,184,181.55,183.25,181.5,177.21,185,192.86,189.68,191.53,183.98,178.53,181.43,186.87,192.38,187.38,187.44,188.67,202,204.66,205.49,181.58,196.22,200,202.24,198.06,188.44,174.75,174.7,165.78,167.52,187.85,192,180.31,173.73,180.34,172.21,177.51,179.92,190.33,210,214.59,218.2,217.79,217,221.23,228.3,212.34,220.01,216.86,209.22,204.43,204.6,199.32,199.5,204.87],"h":[76.36,83,82.24,81.82,76.77,73.385,79.245,77.085,76.42,77.13,81.22,81.41,84.27,89.27,89,93.37,94.39,95.21,95.08,91.64,90.11,88.14,92.17,90.17,88.9,88.55,90.52,89.56,92.17,88.24,94.95,102.42,102.93,106.585,108.97,110.19,107.675,112.24,116.31,118.705,117.58,115.36,119.04,119.72,127.63,127.83,127,123.3,125.275,134.01,133.705,135.67,135.9,139.34,139.03,136.75,146.285,145.37,146.68,150.015,148.505,149.33,150,147.33,144.88,147.11,146.74,149.98,156.95,160.39,162.335,147.82,154,155.22,158.615,157.91,154.2,159.66,159.92,159.21,159.43,163.48,160.46,162.13,177.235,180.871,185.55,188.52,184.56,178.49,165.5,156.97,155.52,156.552,159.07,165.67,177.69,174.32,173.95,173.67,166.468,164.64,161.62,155.58,161.47,157.86,149.737,144.8,150.06,169.51,172.21,179.2,179.01,174.49,177.75,191,185.21,189.76,194.06,195,190.89,191.26,203.89,197.525,199.88,195.97,196.47,187.22,186.79,187.49,184,184.39,183.301,183.74,194.4,201,193.65,192.155,184.98,184.32,189.34,194.17,192.5,189.5,188.96,203.23,208.58,214.31,210.2,197,207.37,208.025,206.33,204.72,195.53,178.09,178.655,175.93,189.99,197.155,195.305,190.48,184.52,183.945,181.135,185.13,190.92,208.3,216.19,226.46,224.57,221.93,223.31,226.99,230.5,228.64,225,219.18,212.69,212.12,206.86,201.59,207.96,211.77],"l":[69,72.45,77.325,74.575,70.96,67.28,71.76,71.33,72.024,72.29,74.4,77.73,78.832,80.84,86.18,87.79,91.26,89.22,89.64,88.34,84.11,84.02,87.01,84.44,85.01,85.01,85.38,85.205,86.55,82.59,82.57,91.35,98.06,99.98,104.78,103.13,102.8,106.33,110.2,115.94,113.07,112.06,112.08,111.745,110.49,122.38,121.51,118.48,121.07,122.5,127.82,128.58,132.24,132.89,133.945,128.5,128.7,137.63,143.43,140.94,145.09,142.9,140.753,138.02,136.21,140.9,140.74,140.16,147.66,149.925,145.73,136.04,143.83,146.49,152.05,142.075,141.19,150.65,151.05,154.16,152.8,157.29,148.77,149.43,156.39,172.47,170,180.518,175.55,163.66,150.48,151.01,149.82,149.14,146.786,157.53,154.74,166.02,167.875,164.58,157.22,149.635,149.41,150.405,150.585,133.44,127.04,138.315,135.474,146.804,164.63,171.61,167.16,170.37,167.84,178,176.06,177.114,186.525,181.48,183.5,183.4,189.1,192.47,188.001,187.45,184.46,179.72,180.51,179.315,175.825,178.05,174.66,175.885,184.56,187.38,186.66,175.63,173.635,177.03,179.463,185.77,182.87,185.655,183.16,188.67,200.73,203.55,174.775,181.4,195.97,198.648,196.58,189.96,171.12,166.685,162.55,159.58,166.45,184.5,175.32,171.79,169.88,171.02,165.38,175.565,178.09,188.3,206.49,206.932,214.84,211.62,213.4,215.5,205.125,212.34,216.3,205.67,205.175,197.84,196.52,194.56,196.45,203.05],"c":[74.6,80.08,80.04,76.26,72.07,71.73,75.2,74.45,75.48,77.01,80.69,80.93,82.75,89.12,87.17,91.88,91.87,94.25,89.74,90.28,84.28,87.37,90.9,85.08,86.88,85.96,88.84,89.31,86.7,84.11,91.24,99.97,102.17,106.21,108.85,106.03,106.67,110.36,116.01,118.14,114.42,114.28,118.12,113,125.97,126.71,122,121.91,122.5,128.54,129.17,133.3,135.13,138,134.85,129.48,144.35,142.95,143.91,145.41,147.07,149.08,141.98,139.7,144.67,144.98,142.84,147.04,150.89,158.87,145.81,145.82,149.34,154.88,158.38,142.24,152.92,152.43,157.4,159.17,158.73,159.79,149.06,157.47,176,173.5,184.36,182.08,176.37,164.97,152.8,153.94,155.12,150.33,156,161.68,170.32,172.15,171.49,165.03,162.99,154.08,155.29,152.73,152.02,137.13,140.89,142.65,148.76,167.93,169.62,177.89,170.07,171.4,177.68,181.44,178.8,188.39,193.16,184.89,189.12,190.73,193.49,193.96,189.19,194.23,185.3,184.27,182.99,182.05,182.03,179.93,175.03,183.74,191.76,190,189.44,183.7,178.89,183.25,187.79,191.67,187,187.8,187.53,202.56,207.42,204.24,182.64,196.22,200.52,203.25,200.53,191.12,171.22,167.93,164.22,168,188.46,192.81,180.08,172.24,181.32,171.88,179.75,183,188.86,206.57,214.9,219.06,217.64,219.07,217.49,226.14,213.46,219.88,218.34,208.41,207,204.69,201.82,197.62,206.83,208.2],"a":[73.0698,78.4374,78.3982,74.6957,70.5917,70.2587,73.6575,72.9229,73.9317,75.6107,79.2238,79.4594,81.2464,87.5006,85.586,90.2105,90.2006,92.5374,88.1093,88.6395,82.7486,85.7824,89.4274,83.7017,85.4725,84.5674,87.4008,87.8632,85.2954,82.7474,89.7619,98.3505,100.5148,104.4894,107.0866,104.4926,105.1233,108.7598,114.3279,116.427,112.761,112.623,116.4073,111.3615,124.1435,124.8728,120.2311,120.1424,120.9248,126.8871,127.509,131.5859,133.3924,136.2255,133.116,127.815,142.4938,141.1118,142.0595,143.5402,145.1788,147.3677,140.3492,138.0954,143.0083,143.3147,141.1993,145.3511,149.1569,157.0452,144.1352,144.1451,147.6247,153.101,156.7669,140.7913,151.3625,150.8775,155.7969,157.5489,157.1134,158.1626,147.5419,155.8662,174.2075,171.7329,182.4823,180.4292,174.771,163.4744,151.4147,152.5444,153.7137,148.9671,154.5857,160.2142,168.7759,170.5893,169.9352,163.5338,161.7439,152.902,154.1028,151.5623,150.8578,136.0816,139.8128,141.5594,147.6227,166.6461,168.3232,176.53,168.7698,170.3157,176.5559,180.2922,177.6689,187.1982,191.938,183.7203,187.9236,189.5234,192.2659,192.7329,187.9931,193.0012,184.3486,183.3239,182.0505,181.1153,181.0954,179.0062,174.1313,182.7966,190.7754,189.0245,188.4673,182.7568,177.9715,182.5388,187.0612,190.9261,186.2743,187.0712,186.8022,201.7739,206.615,203.4474,181.9312,195.4585,199.7418,202.4612,200.0015,190.6163,170.7688,167.4874,163.7872,167.5572,187.9633,192.3019,179.6054,171.7861,180.8421,171.427,179.2763,182.7746,188.6273,206.3155,214.6353,218.7901,217.3719,218.8001,217.2221,225.8614,213.197,219.6091,218.071,208.1533,206.745,204.69,201.82,197.62,206.83,208.2],"v":[237500,4684300,2864800,1630500,1855000,1906000,2390400,2127500,1750800,1003900,1385600,1635200,1545000,2475800,1793800,2239400,1230300,1638600,1073500,995900,1367600,977400,666900,574900,1155100,646600,893700,759300,770900,1047600,2093300,1135600,769700,736800,685400,1277300,1258000,1911600,819500,648600,1057700,1059600,1072300,1334100,2363800,1061100,1123800,1028800,895000,1259100,1931700,716100,477900,935000,705100,1011100,1863100,1338200,1154800,1094600,604500,744300,842700,1177600,920500,1129600,882800,1455900,1197100,1110000,2052100,1222800,861100,636400,697000,871600,776300,2089200,983200,655900,795500,1135500,1246800,1836400,1409800,858300,1519600,931400,951400,1765000,1925400,674200,801500,808300,1125100,1196300,2305000,1121300,1015700,1110000,1110200,1329900,1865600,3141400,1312800,1816700,2095000,1333100,2169200,2750900,1034100,1083100,1295200,779500,1206100,2112700,2323300,1542200,1277200,1475400,1013400,927500,1596100,1017000,1221000,1751400,1710600,1235200,1793600,1926500,1191600,1195800,1359800,1281500,1516800,2021600,1148200,1270800,2104600,1264100,1881200,1383700,1732600,867100,854800,1868400,1434100,1029900,5575200,2908100,3228300,1533400,1601800,1658200,2034600,2421600,2415700,2193700,2472100,2133400,2872900,4296900,3138100,2921200,2425100,1821200,2371500,2890200,2434900,2721000,1475400,1696600,2129700,2882300,3352400,1988700,1443500,2329600,1777300,2170600,1197200,2443800,2000700,1647364]},"m":{"lastKey":"2026-10-01","t":["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":[75,73.9,72.07,72.91,88.81,93.67,91.43,88.68,97.5,105.83,116.87,125.54,121.07,135.45,140.34,150,145.86,160.29,156.59,158,156.89,182.62,152.14,167.52,164.64,153.35,163.53,171.02,189.23,192.24,182.59,181.7,189.68,181.43,183.91,181.58,198.06,173.4,179.38,179.92,220.7,212.34,203.08,203.51],"h":[76.36,83,79.245,89.27,95.21,94.135,92.17,97.57,110.19,118.705,127.63,127.83,135.9,146.285,150.015,150,162.28,162.335,159.92,163.48,188.52,184.56,177.69,174.32,164.64,162.36,179.2,191,203.89,199.88,187.49,201,193.65,194.17,214.31,208.025,204.72,197.155,185.13,226.46,230.5,228.64,212.12,211.77],"l":[69,70.96,67.28,72.5,86.18,84.02,84.44,82.57,95.975,102.8,110.49,118.48,121.07,128.5,137.63,136.21,140.16,136.04,141.19,148.77,156.35,150.08,146.786,157.22,147.31,127.04,160.49,167.84,181.48,184.46,175.825,174.66,173.635,179.463,174.775,181.4,159.58,166.04,165.38,178.09,205.125,202.911,194.56,203.05],"c":[74.6,72.07,72.66,89.12,93.69,91.12,88.84,97.33,105.68,118.14,124.11,121.56,135.13,140.01,149.08,144.98,160.42,158.38,158.28,157.28,182.08,151.75,170.32,162.99,153.18,160.98,171.4,189.89,195.77,185.3,184.14,190,183.25,184.43,182.64,200.53,171,177.73,183,223.07,213.46,205.07,204.02,208.2],"a":[73.0698,70.5917,71.3397,87.5006,91.9876,89.6438,87.4008,95.7532,104.1477,116.427,122.3105,119.9969,133.3924,138.2096,147.3677,143.3147,158.5774,156.7669,156.668,155.6781,180.4292,150.3742,168.7759,161.7439,152.0089,159.7493,170.3157,188.6887,194.5315,184.3486,183.1946,189.0245,182.5388,183.7142,181.9312,200.0015,170.5493,177.2616,182.7746,222.7952,213.197,205.07,204.02,208.2],"v":[237500,11034600,8788900,7431300,7202700,4664400,3386600,5193800,3850200,4869600,6179900,4671600,4529500,5047400,4403300,4070400,6140600,3974600,4863500,5339900,4906100,5682300,5869900,4357200,7977700,9050700,4978100,7657400,5621800,5894700,6559400,6963000,5787700,6517800,10109200,9271600,9592600,12226700,10985400,11039100,10914900,8113100,8228800,656864]},"q":{"lastKey":"2026-10-01","t":["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":[75,73.9,88.81,88.68,116.87,135.45,145.86,158,152.14,153.35,189.23,181.7,183.91,173.4,220.7,203.51],"h":[76.36,89.27,95.21,118.705,135.9,150.015,162.335,188.52,177.69,191,203.89,201,214.31,226.46,230.5,211.77],"l":[69,67.28,84.02,82.57,110.49,128.5,136.04,148.77,146.786,127.04,175.825,173.635,159.58,165.38,194.56,203.05],"c":[74.6,89.12,88.84,118.14,135.13,144.98,158.28,151.75,153.18,189.89,184.14,184.43,171,223.07,204.02,208.2],"a":[73.0698,87.5006,87.4008,116.427,133.3924,143.3147,156.668,150.3742,152.0089,188.6887,183.1946,183.7142,170.5493,222.7952,204.02,208.2],"v":[237500,27254800,15253700,13913600,15381000,13521100,14978700,15928300,18204800,21686200,18075900,19268500,28973400,34251200,27256800,656864]},"y":{"lastKey":"2026-01-01","t":["2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[75,116.87,152.14,183.91],"h":[118.705,188.52,203.89,230.5],"l":[67.28,110.49,127.04,159.58],"c":[118.14,151.75,184.43,208.2],"a":[116.427,150.3742,183.7142,208.2],"v":[56659600,59809100,77235400,91138264]}},"actions":[{"t":"2023-05-30","kind":"dividend","label":"D","title":"2023-05-30 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2023-08-30","kind":"dividend","label":"D","title":"2023-08-30 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2023-11-29","kind":"dividend","label":"D","title":"2023-11-29 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2024-02-28","kind":"dividend","label":"D","title":"2024-02-28 · $0.2050 dividend (ex-date, current split terms)"},{"t":"2024-05-31","kind":"dividend","label":"D","title":"2024-05-31 · $0.2050 dividend (ex-date, current split terms)"},{"t":"2024-08-30","kind":"dividend","label":"D","title":"2024-08-30 · $0.2050 dividend (ex-date, current split terms)"},{"t":"2024-11-29","kind":"dividend","label":"D","title":"2024-11-29 · $0.2050 dividend (ex-date, current split terms)"},{"t":"2025-02-28","kind":"dividend","label":"D","title":"2025-02-28 · $0.2300 dividend (ex-date, current split terms)"},{"t":"2025-05-30","kind":"dividend","label":"D","title":"2025-05-30 · $0.2300 dividend (ex-date, current split terms)"},{"t":"2025-08-29","kind":"dividend","label":"D","title":"2025-08-29 · $0.2300 dividend (ex-date, current split terms)"},{"t":"2025-10-27","kind":"earnings","label":"E","title":"2025-10-27 · earnings after the close · EPS $1.64 vs $1.46 est. (+12.3%) · ▲ 0.0% next session","tone":"up"},{"t":"2025-11-28","kind":"dividend","label":"D","title":"2025-11-28 · $0.2300 dividend (ex-date, current split terms)"},{"t":"2026-01-26","kind":"earnings","label":"E","title":"2026-01-26 · earnings after the close · EPS $1.53 vs $1.43 est. (+7.0%) · ▼ 11.5% next session","tone":"down"},{"t":"2026-02-27","kind":"dividend","label":"D","title":"2026-02-27 · $0.2550 dividend (ex-date, current split terms)"},{"t":"2026-04-27","kind":"earnings","label":"E","title":"2026-04-27 · earnings after the close · EPS $1.65 vs $1.44 est. (+14.6%) · ▼ 2.8% next session","tone":"down"},{"t":"2026-05-29","kind":"dividend","label":"D","title":"2026-05-29 · $0.2550 dividend (ex-date, current split terms)"},{"t":"2026-07-28","kind":"earnings","label":"E","title":"2026-07-28 · earnings after the close · EPS $1.79 vs $1.66 est. (+7.8%) · ▼ 8.7% next session","tone":"down"},{"t":"2026-08-31","kind":"dividend","label":"D","title":"2026-08-31 · $0.2550 dividend (ex-date, current split terms)"}]}