{"ticker":"CRC","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":[52.07,52.05,52.2,51.93,51.25,53.08,53.53,53.44,51.09,51.69,52.06,52.71,52.38,52.4,52.76,55.75,56.16,56.59,57.78,59.24,58.81,58.11,58.62,57.27,56.42,57.68,58.99,59.43,59.03,58.5,58.36,59.02,59.24,57.56,57.27,55.16,55.13,54.84,56.54,55.23,56.62,55.38,54.59,53.46,53.24,52.28,49.87,51,50.8,51.19,50.85,50.45,50.92,52.6,52.36,52.45,52.6,51.9,53.42,53,53.82,54.55,52.56,53.92,53.86,54.5,54.3,53.25,51.82,51.03,50.8,51.51,50.94,49.54,47.89,48.79,48.36,48.26,47.68,48.8,47.66,45.94,46.61,48.44,48.24,48.39,48.89,47.45,46.5,45.52,45.14,44.26,45.84,39.32,38.17,39.8,41.87,41.15,41.86,42.8,42.28,42.6,43.34,43.5,43.62,44.26,44.2,44.54,43.97,44.39,44.32,43.98,43.69,43.85,44.54,42.36,38.98,32.83,35.02,31.75,34.8,33.7,35.44,34.12,34.37,35.03,35.2,35.14,35.67,35.13,34.83,35.41,35.13,34.57,34.32,35.93,35.58,35.21,37.29,39.29,41.32,43.23,42.23,43.44,42.74,43.2,42.2,43.36,43.07,41.89,41.13,42.44,43.02,42.65,43.01,45.54,44.64,45.58,44.53,44.63,45.24,45.47,45.72,45.87,47.505,46.79,47.62,47.16,46.29,47.94,45.49,45.48,45.18,45.68,45.66,45.68,46.63,46.72,46.82,46.5,47.16,47.42,47.87,48.04,48.6,47.16,46.25,48.71,51.26,48.23,48.92,49.02,50.04,50.22,51.14,49.96,48.01,47.52,46.63,47.53,49.7,49.12,47.63,47.95,47.87,48.83,48.34,48.95,48,47.99,48.02,47.65,48.31,49.65,49.46,48.7,49.86,49.8,49.49,50.25,49.09,50.54,49.5,50.24,51.06,52.25,52.08,53.73,56.995,55.65,57.99,57.5,55.65,55.22,55.48,55.83,56.23,56.03,53.18,52.64,53.15,52.75,53.32,51.72,53.85,53.12,51.37,49.91,48.69,48.52,47.98,46.91,47.17,46.86,47.12,48.52,48.65,47.94,46.83,46.8,46.59,47.11,46.94,46.27,45.11,46.16,46.34,46.27,47.06,47.51,48.08,48.86,48.8,47.22,46.9,47.71,46.05,45.79,46,46.47,46.7,47.38,47.73,47.69,47.53,47.52,47.25,46.97,47.29,46.96,47.85,48.19,46.49,45.32,45.45,44.04,44.09,43.77,43.89,43.86,44.33,44.95,44.98,44.57,46.39,45.84,46.21,45.1,46.41,45.31,46.1,46.63,47.59,46.7,47.92,48,48.77,50.4,49.59,49.78,50.96,52.5,51.83,51.89,52.69,54.62,55.41,54.44,55.11,55.63,55.76,56.64,55.36,57.28,57.46,58.55,59.15,59,58.71,58.34,57.28,58.29,62,62.23,59.56,62.62,63.97,65.01,63.37,61.5,63.11,61.73,61.85,64.06,64.43,64.47,64.04,63.08,64.04,64.35,67.5,68.07,69.93,69.24,68.21,67.25,67.47,68.01,63.94,66.6,65.62,67.21,64.64,63.29,65.08,64.12,62.63,62.8,64.44,65.11,64.71,65.44,66.5,67.37,66.86,67.93,68.48,68.84,68.01,60.01,61.09,59.86,60.19,59.6,59.4,59.38,61.02,63.2,62.68,63.41,61.79,62.03,59.93,60.87,60.22,60.18,61.31,61.94,61.68,60.87,59.13,59.71,59.33,59.68,56.26,56.67,55.42,55.96,54.31,55.25,52.99,51.44,52.89,53.5,53.54,53.24,51.78,52.06,51.06,50.87,51.95,52.18,52.88,53.45,53.78,52.26,52.28,52.81,52.55,52.56,53.94,54.8,54.52,51.88,51.02,50.8,49.95,51.41,51.25,51.41,52.77,52.29,52.21,51.24,53.84,53.8,52.65,53.02,53.39,54.27,53.63,54.56,53.66,52.83,51.49,51.13,52.48,53.02,53.16,53.79,53.36,53.51,53,55.31,56.3,57.55,56.31,57.32,56.5,56.82,53.74,54.33,53.57,52.11,52.51,52.81,51.64,52.89,51.16,51.44,50.78,51.24,52.3,52.76,52.59,52.89,52.72,53.75,53.71,54.18,54.16,53.42],"h":[52.88,52.34,52.2,51.93,53.53,53.42,53.69,53.63,52.47,52.585,52.98,52.87,52.89,53.05,53.99,60.41,57.04,56.97,59.425,59.95,58.81,58.655,59.37,57.92,57.68,58.57,59.97,60.08,59.59,58.6,59.5,59.235,59.381,57.79,57.27,56.105,55.32,57.5,56.63,57,56.82,55.56,54.87,53.61,53.9,52.94,51.483,51.43,51.68,51.475,51.425,51.12,52.76,53.42,52.41,53.52,52.91,52.99,54.02,54.6,54.67,54.55,54.25,54.265,54.55,55.06,54.86,53.25,52.98,51.83,51.501,51.55,51.02,49.97,49.265,48.82,48.365,48.29,48.59,49.21,47.78,46.39,48.415,48.5,49.12,48.97,48.89,47.64,47.03,45.7,45.45,44.67,45.84,39.61,40.6,41.43,42.364,42.22,43.37,43.96,43.65,43.66,43.54,43.87,45.23,45.225,44.52,44.58,44.515,45.515,44.56,44.21,44.255,45.38,45.65,42.83,38.98,35.96,35.185,37.17,35.145,34.475,35.44,34.74,35.39,36.08,35.39,35.46,36.215,35.7,35.88,35.935,35.56,35.15,35.7,36.47,35.823,36.02,38.57,41.12,41.61,43.44,44.11,44.1,43.17,43.2,43.255,43.88,43.4,42.48,42.26,42.83,43.08,42.88,44.38,45.54,46.31,46.11,44.53,45.165,45.24,46.12,46.63,46.26,48.05,47.19,47.923,47.5,46.69,47.943,46.225,45.68,45.71,45.88,45.97,47.05,46.95,47.45,47.45,47.89,47.82,48.3,48.15,48.04,48.6,47.175,48.18,53.11,51.77,49.54,49.582,50.095,50.26,51.69,51.23,50.035,48.91,48.29,47.4,48.09,51.89,49.91,48.06,48.65,49.075,49.08,49.01,49.27,48.32,48.53,48.15,48.395,49.97,50.44,50,50.07,49.86,50.055,50.32,50.47,51.61,51.03,50.13,51.54,52.97,52.91,53.75,57.67,57.67,58.41,58.075,57.55,55.65,56.88,56.62,56.55,57.21,56.31,53.77,53.39,53.79,53.68,53.88,53.62,53.85,53.72,51.85,50.12,49.06,48.905,48.48,47.38,48.06,47.435,47.43,49.11,48.65,48.24,47.21,47.7,47.575,47.57,47.5,47.205,49.19,46.9,46.855,47.11,48.76,47.885,49.55,49,48.8,48.42,47.615,49.03,46.94,46.81,46.64,47.64,47.83,47.99,47.94,48.1,48.162,48.735,48.22,47.8,47.91,47.15,48.91,48.53,46.79,45.68,45.87,44.78,44.91,44.16,44.38,44.132,44.81,45.23,44.98,46.47,47.23,47.2,46.44,47.47,46.62,46.215,47.155,48.54,48.05,48.66,48.4,49.48,49.71,51.18,49.83,50.91,51.79,53.53,53.58,53.37,54.385,56.06,55.65,55.69,56.09,55.63,56.835,56.64,56.98,57.74,58.153,59.81,60.03,59.875,58.8,58.615,58.15,59.2,62.48,62.69,62.42,64.11,65.68,66.35,63.6,63.58,64.74,62.41,63.345,64.72,64.84,65.11,64.32,64.69,66.56,66.98,68.64,69.305,69.93,71.98,68.965,68.91,68.202,69.11,66.47,68.395,66.68,67.33,64.8,64.98,66.93,64.12,63.01,64.04,65,65.72,65.53,66,66.66,68.3,68.49,68.49,69.38,70.44,68.95,61.63,61.6,60.373,60.28,59.68,60.31,61.675,62.815,63.23,63.9,63.85,62.93,62.73,61.065,61.405,60.63,61.75,61.79,63.39,62.1,61.56,60.39,59.885,60.305,59.76,58.97,57.385,56.78,56.38,55.35,55.84,54.31,53.76,54.33,54.04,53.93,53.798,52.655,52.67,51.27,51.52,52.62,52.92,53.04,54,53.98,52.83,52.79,53.7,53.17,53.39,54.49,55.73,54.9,53.02,51.17,51.24,51.22,52.67,52.5,52.63,53,52.92,52.63,54.82,55.17,54.57,53.35,54.06,53.62,54.435,54.26,55.155,54.18,53.057,52.53,52.73,53.4,53.395,53.56,53.93,54.21,53.93,54.52,56.07,57.28,57.56,57.11,57.685,58.01,57.01,55.05,55.41,53.8,53.69,53.09,53.27,52.77,53.18,51.708,52.055,52.085,52.67,53.69,53.29,53.265,53.205,53.49,54.18,54.42,54.77,54.16,54.66],"l":[51.8,51.17,51.25,50.26,50.89,52.01,52.78,52.36,50.69,51.65,52.06,51.9,51.65,52.16,52.59,55.155,55.89,55.76,57.09,58.39,57.45,57.51,56.323,56.65,56.42,57.53,58.6,59.365,57.98,57.3,58.305,58.54,57.08,56.79,54.81,54.63,52.535,54.67,54.725,55.2,54.53,54.48,53.19,52.284,50.93,50.65,49.87,50.16,50.34,50.593,49.79,50.11,50.368,51.6,51.47,51.945,51.8,51.9,51.5,52.875,52.51,53.455,52.56,52.82,53.298,53.97,53.15,52.02,51.04,50.24,50.699,50.52,48.79,48.4,47.87,47.74,47.49,46.86,47.39,48.15,45.77,45.25,46.475,47.1,48.09,48.08,47.24,46.52,45.18,44.71,44.51,43.82,39.17,38.019,38.17,39.51,40.99,41.039,41.86,42.61,41.57,42.45,42.69,42.96,43.62,44.04,43.37,43.61,43.81,44.22,43.445,43.31,43.13,43.5,44.43,40.3,34.43,32.33,31.82,30.97,32.735,32.475,33.69,34.087,34.37,35.03,33.85,34.55,34.56,34.628,34.83,35.255,34.85,34.09,34.32,35.105,34.865,35.04,35.93,38.96,40.18,41.61,42.145,43.34,42.22,42.39,41.645,43.16,42.37,41.45,41.13,41.875,42.39,42.2,42.802,44.45,44.45,44.23,43.75,44.26,44.33,44.907,45.41,45.5,46.2,46.055,46.665,45.7,45.57,46.01,45.1,44.92,44.865,45.05,45.01,45.295,45.805,46.72,45.93,46.385,47.115,46.96,47.277,47.295,47.01,46.215,46.25,47.81,48.34,48.23,48.55,48.645,49.31,50.22,49.74,48.39,47.65,46.09,46.27,47.045,48.18,47,47,47,47.655,48.16,48.03,48.01,47.38,47.16,47.16,47.045,48.2,49.62,49.26,48.7,48.86,49.51,49.16,49.13,49.01,48.915,48.84,50.22,50.86,51.85,52.08,53,55.575,55.65,57.115,54.94,54.36,54.96,55.41,55.63,55.9,53.58,52.53,52.28,51.89,52.52,52.17,50.694,52.59,51.23,48.71,48.98,48.06,47.63,46.62,46.2,46.93,46.28,46.47,48.255,47.46,47.04,46.315,46.35,46.28,46.57,46.13,45.65,45.11,45.65,45.7,45.6,47.06,47.27,48.07,47.96,47.22,46.96,46.4,46,45.52,45.39,45.68,46.47,46.69,47.26,46.54,47.44,47.4,47.52,46.69,46.97,46.42,46.475,47.3,46.13,44.6,44.8,44.03,43.6,43.445,43.245,43.65,43.63,44,44.59,44,44.295,44.72,45.495,44.5,44.47,45.39,45,46,46.09,46.39,46.62,46.78,48,48.605,48.82,48.25,49.78,50.69,51.455,51.51,51.37,52.2,54.52,52.965,53.94,54.92,54.29,55.425,54.14,55.35,55.37,57.285,58.15,58.12,57.745,57.53,56.5,57.01,57.095,58.775,58.28,59.105,62.17,63.85,63.52,61.4,61.5,61.93,61.09,61.01,63.38,63.669,62.86,62.77,62.6,63.84,64.05,67.5,68.05,68.27,68.17,65.7,66.31,66.92,67.825,62.27,65.725,65.37,64.695,63.32,62.76,64.915,61.27,61.81,62.25,63.98,63.99,64.1,64.94,65.645,66.66,66.58,66.795,67.103,68.705,61.07,58.45,58.77,58.93,59.13,57.985,59.26,59.38,60.5,61.345,61.37,61.565,61.62,60.8,59.48,59.69,58.8,60.18,60.535,61.28,60.81,58.32,59.13,57.99,58.83,56.79,55.81,55.77,55.19,54.925,53.8,54.19,52.77,50.825,52.89,52.925,52.48,52.5,51.14,50.775,50.1,50.29,51.5,51.49,51.68,53.03,51.545,50.91,51.86,51.93,52.19,52.52,53.13,53.99,53.2,50.72,49.25,50.14,49.51,50.981,51.02,50.81,50.865,51.87,51.71,51.24,53.84,53.28,52.27,53.02,52.53,52.83,53.51,52.65,53.22,51.71,51.39,51.02,51.77,52.07,52.2,53.145,53.36,53,52.18,55.015,55.455,55.65,55.73,55.595,56.45,54.07,53.23,53.997,52.535,51.79,51.993,51.99,51.28,51.675,50.82,50.77,50.26,51.24,51.55,52.325,51.315,52.51,48.737,53.25,53.175,53.295,52.51,52.9],"c":[51.9,52.32,51.28,50.41,53.46,52.58,53.15,52.44,52.4,52.09,52.32,51.97,51.93,52.86,53.96,56.85,56.57,56.93,59.24,58.51,57.48,58.41,56.57,57.27,57.67,58.16,59.58,59.59,58.05,58.56,58.47,59.16,57.35,57.33,55.02,55.32,53.6,56.36,54.83,56.82,55.24,54.92,53.81,53.26,51.17,50.98,50.56,50.78,51.5,51.2,50.23,50.52,51.89,52.01,51.94,52.2,52.49,52.63,52.73,54.26,53.87,54.1,53.97,53.62,54.42,54.26,53.26,52.51,51.09,51.09,51,51.02,49.2,48.53,48.57,48.16,47.95,46.94,48.57,48.21,45.79,46.29,48.23,48.24,48.69,48.78,47.35,46.52,45.52,45.18,44.68,44.62,39.73,39.17,40.27,40.97,41.49,41.53,42.9,42.65,42.05,43.6,43.17,43.55,44.82,44.42,43.76,44.04,43.99,44.51,44.24,43.83,43.97,45.31,45.63,40.58,34.83,34.22,32.4,36.47,33.49,34.33,34.39,34.42,34.63,35.68,34.32,34.99,34.87,35.36,35.62,35.74,35.22,34.51,35.41,36.22,34.94,35.51,38.47,40.71,40.58,42.16,43.8,43.78,43.16,42.6,43.2,43.36,42.41,42.25,42.09,42.69,42.51,42.69,44.17,44.99,45.67,44.29,43.99,44.64,44.76,45.34,46.21,46.26,47.27,47.1,47.09,46.05,46.61,46.34,45.73,45.02,45.68,45.67,45.67,46.11,46.8,47.19,46.43,47.39,47.76,48.24,47.85,47.6,47.06,46.61,48.03,51.26,48.36,48.98,49.34,50,49.41,50.93,50.22,48.76,48.18,46.82,47.19,47.8,48.79,47.12,47.55,47.32,48.5,48.67,48.99,48.23,48.26,47.38,47.72,48.09,49.91,49.9,49.66,49.86,49.68,49.68,50.01,49.2,51.55,49.03,49.52,51.05,52.82,52.42,53.01,56.33,56.07,57.82,57.58,55,54.74,55.06,56.12,56.11,56.44,53.87,53.18,53.2,52.06,52.84,52.17,53.61,53.36,51.92,48.75,49.78,48.24,47.94,46.91,47.28,46.99,46.57,46.99,48.59,47.57,47.34,46.92,46.87,46.88,47.17,47.16,46.65,46.27,46.13,46.17,47.1,48.08,47.71,48.88,48.83,47.78,47.98,47.55,46.12,46.25,46.63,46.36,46.9,47.78,47.31,47.43,47.74,47.74,47.64,47.26,47.46,47.58,47.14,48.32,46.79,44.64,45.49,44.13,43.6,43.55,43.98,44.04,44.06,44.71,44.68,44.71,46.39,45.52,46.4,44.78,46.58,45.54,45.41,46.08,48.31,47.21,47.94,47.4,48.97,49.51,49.08,49.63,50.68,50.88,52.36,53.5,52.86,54.24,55.91,53.88,55.42,55.81,54.8,56.78,55.71,56.92,56.62,57.94,59.4,59.22,58.15,58.28,58.12,57.33,58.84,61.51,60.47,62.05,63.55,64.74,64.04,61.64,62.83,62.12,61.47,62.98,63.95,64.2,62.91,63.56,63.85,65.33,66.96,67.96,68.87,68.89,69.22,66.03,67.72,67.71,68.55,66.41,66,66.55,65.35,63.7,64.93,66.87,62.74,62.18,63.92,64.65,65.26,64.74,65.3,66.61,68.01,68.26,68.37,69.17,70.13,61.46,61.12,58.92,59.68,59.68,59.32,59.84,61.14,62.5,62.47,61.87,62.26,62.04,61.24,59.75,60.96,59.29,61.6,61.71,62.2,61,58.34,60,58.45,58.87,56.86,58.61,56.59,56.25,55.35,55.3,54.81,52.9,53.42,53.78,53.71,52.6,52.87,51.75,51.26,50.32,51.07,52.62,52.63,52.47,53.34,52.32,52.27,52.09,52.83,52.25,53.31,53.84,54.25,53.47,50.83,49.3,50.59,51.07,52.62,52.14,52.48,51.35,52.58,52.08,53.75,54.13,53.47,52.75,53.31,53.53,53.14,53.79,53.41,53.24,52.35,51.67,52.54,52.94,52.23,53.03,53.88,53.57,53.42,54.22,55.57,56.7,56.25,56.75,55.79,57.64,54.47,54.42,54.07,52.76,52.03,52.1,52.43,52.51,51.84,51.09,50.8,51.66,52.43,53.01,52.47,52.06,53.05,52.96,53.52,54.22,54.03,53.15,54.33],"a":[48.7673,49.1619,48.1847,47.3672,50.2331,49.4063,49.9418,49.2747,49.2371,48.9458,49.1619,48.8331,48.7955,49.6694,50.703,53.4185,53.1554,53.4937,55.6643,54.9783,54.0105,54.8844,53.1554,53.8132,54.189,54.6494,55.9837,55.9931,54.5461,55.0253,54.9407,55.5891,54.2436,54.2247,52.0398,52.3236,50.6967,53.3073,51.8601,53.7423,52.2479,51.9453,50.8954,50.3752,48.3984,48.2187,47.8214,48.0295,48.7105,48.4267,47.5093,47.7836,49.0794,49.1929,49.1267,49.3726,49.6469,49.7793,49.8739,51.321,50.9521,51.1697,51.0467,50.7157,51.4723,51.321,50.3752,49.6658,48.3227,48.3227,48.2376,48.2565,46.5351,45.9014,45.9392,45.5514,45.3528,44.3975,45.9392,45.5987,43.3098,43.7827,45.6176,45.6271,46.0527,46.1378,44.7853,44.0002,43.0544,42.7328,42.2599,42.2032,37.578,37.0484,38.0888,38.7509,39.2427,39.6508,40.9589,40.7202,40.1473,41.6272,41.2166,41.5794,42.792,42.4101,41.7799,42.0473,41.9995,42.496,42.2382,41.8468,41.9804,43.2598,43.5653,38.7438,33.254,32.6716,30.934,34.8198,31.9746,32.7766,32.8339,32.8626,33.0631,34.0655,32.7671,33.4068,33.2922,33.76,34.0083,34.1228,33.6264,32.9485,33.8078,34.5811,33.359,33.9032,36.7293,38.8679,38.7438,40.2523,41.8181,41.799,41.2071,40.6724,41.2453,41.398,40.491,40.3383,40.1855,40.7584,40.5865,40.7584,42.5582,43.3483,44.0035,42.6738,42.3848,43.011,43.1267,43.6855,44.5238,44.5719,45.5451,45.3813,45.3716,44.3696,44.9092,44.649,44.0613,43.3772,44.0131,44.0035,44.0035,44.4274,45.0922,45.468,44.7357,45.6607,46.0172,46.4797,46.1039,45.863,45.3427,44.9092,46.2773,49.3895,46.5953,47.1927,47.5395,48.1754,47.607,49.0715,48.3874,46.9807,46.4219,45.1115,45.468,46.0557,47.0096,45.4005,45.8149,45.5932,46.7302,46.894,47.2023,46.47,46.4989,45.6511,45.9786,46.3351,48.0887,48.0791,47.8479,48.4189,48.2441,48.2441,48.5645,47.7779,50.06,47.6129,48.0887,49.5745,51.2933,50.9049,51.4778,54.7019,54.4494,56.1488,55.9157,53.4103,53.1578,53.4686,54.4979,54.4882,54.8087,52.313,51.6429,51.6623,50.5553,51.3127,50.6621,52.0605,51.8177,50.4193,47.3409,48.3412,46.8457,46.5544,45.5541,45.9134,45.6318,45.224,45.6318,47.1856,46.1951,45.9717,45.5638,45.5153,45.525,45.8066,45.7969,45.3016,44.9326,44.7967,44.8355,45.7386,46.6903,46.331,47.4672,47.4186,46.399,46.5932,46.1756,44.787,44.9132,45.2822,45.02,45.5444,46.399,46.3353,46.4528,46.7565,46.7565,46.6585,46.2864,46.4822,46.5998,46.1688,47.3245,45.826,43.7203,44.5528,43.2208,42.7018,42.6528,43.0739,43.1327,43.1523,43.7889,43.7595,43.7889,45.4343,44.5822,45.4441,43.8574,45.6204,44.6018,44.4745,45.1307,47.3147,46.2374,46.9523,46.4235,47.9611,48.49,48.0689,48.6075,49.6359,49.8318,51.2813,52.3978,51.771,53.1225,54.7581,52.77,54.2782,54.6602,53.671,55.6102,54.5623,55.7473,55.4535,56.7463,58.1762,58,56.952,57.0793,56.9226,56.1489,57.6278,60.2428,59.2242,60.7716,62.2407,63.4062,62.7206,60.3701,61.5356,60.8402,60.5987,62.0873,63.0435,63.29,62.0183,62.6591,62.9449,64.404,66.0109,66.9967,67.8938,67.9135,68.2388,65.094,66.7601,66.7502,67.5783,65.4687,65.0645,65.6067,64.4237,62.7971,64.0096,65.9221,61.8507,61.2986,63.0139,63.7336,64.335,63.8223,64.3744,65.6658,67.046,67.2924,67.4009,68.1895,69.1359,60.5888,60.2536,58.0848,58.8341,58.8341,58.4792,58.9918,60.2734,61.6141,61.5845,60.993,61.3775,61.1606,60.3719,58.9031,60.0959,58.8405,61.133,61.2421,61.7284,60.5375,57.8977,59.5451,58.0069,58.4237,56.4289,58.1657,56.161,55.8235,54.9304,54.8807,54.3945,52.4989,53.015,53.3723,53.3028,52.2012,52.4692,51.3577,50.8714,49.9385,50.6828,52.2211,52.231,52.0722,52.9356,51.9233,51.8737,51.6951,52.4295,51.8539,52.9058,53.4318,53.8387,53.0646,50.4446,48.9262,50.2065,50.6828,52.2211,51.7447,52.0821,50.9607,52.1814,51.6852,53.3425,53.7196,53.0646,52.3501,52.9058,53.1242,52.7371,53.3822,53.0051,52.8364,51.9531,51.2783,52.1417,52.5386,51.834,52.628,53.4715,53.1639,53.015,54.22,55.57,56.7,56.25,56.75,55.79,57.64,54.47,54.42,54.07,52.76,52.03,52.1,52.43,52.51,51.84,51.09,50.8,51.66,52.43,53.01,52.47,52.06,53.05,52.96,53.52,54.22,54.03,53.15,54.33],"v":[1172900,635100,621000,570200,977000,513900,596400,540800,467500,360700,418900,599600,422800,446400,619900,2128400,1035100,757800,890300,777900,618100,508500,595100,426700,357600,462900,585100,539300,789600,572600,400200,321400,637900,576800,486000,601800,534700,812500,491700,699400,714000,497700,552300,694300,781300,825200,3533000,433800,252000,380700,495700,481700,1003900,744100,699000,611300,574700,1936600,1065400,927200,919000,615700,511300,777000,972900,539800,800000,444000,600200,413900,434800,337600,797000,510300,536700,654000,616000,560000,797800,468400,626100,642600,1013900,850800,672200,508300,725200,594600,718700,534400,693000,719100,1624000,1372200,1316400,1103700,877800,980200,1253100,1125300,817200,780400,1928100,1151400,1035900,1013600,13118300,810300,669200,576600,759900,898600,786400,1024700,803600,619000,1547500,1313100,1268900,1352700,855500,875800,679600,727400,476500,528700,739600,735200,632200,621000,884200,648300,501300,852800,569400,587900,725500,650200,1941700,923800,933000,1110600,1108900,807200,549300,508900,1168400,1377500,930300,628300,441800,750000,582700,524700,1852300,1803100,1384000,610600,763900,691100,654800,828700,766700,519000,911600,598700,803300,906300,2583700,1054800,678300,494300,454000,2097800,1093000,1687000,969000,453500,489700,813900,923200,697200,803600,467900,840900,597400,828300,2423800,1383900,952900,1126900,898300,563400,1094500,861600,1085800,722300,778800,1061400,1031400,1508500,740400,729800,877400,1110800,750700,669300,705400,597900,1060500,800200,646200,672700,583400,963100,745100,691800,565700,530000,1086300,1483300,960000,1025200,1161100,1310000,855100,969900,2667800,1598000,1458500,1155400,2283800,1167800,1258500,955700,890200,719400,853200,920700,870800,665900,748600,1079200,1454700,1127300,880500,1446700,843400,916700,602800,776400,665000,920600,747000,708200,743800,536200,446900,853600,769300,732200,657500,736200,871500,1922900,943900,780200,856600,803400,1105900,1400700,1230000,1061800,701800,749000,1060300,1223700,578600,690200,1212900,583500,847300,652800,816500,596200,682000,660400,576000,991700,592200,730900,1002800,882700,1045900,1493400,3183700,1204500,830100,434500,517200,638300,678200,903800,654800,1041500,1027900,751500,955300,861900,649700,746400,1381200,658700,1093300,1249200,1659400,684700,709700,699000,575800,1032700,926800,1095200,1505400,798100,985500,694300,555900,395700,537800,546100,727400,420500,536000,645400,877300,740300,732100,646200,444300,682000,804100,1150000,1223400,813800,1202300,1334600,1293000,1313300,875300,1932400,1190000,1625300,1283200,1824200,1498800,2679800,1341800,1259000,1133900,917400,915500,1633300,2061200,992100,685100,678500,768900,890300,1005000,708300,1027300,662700,539400,707600,1215600,601000,695700,533000,659900,343200,428100,583700,592000,654100,644400,811900,822200,1915900,1402800,1371300,1856200,908000,1061000,516300,691900,580800,502800,525100,863000,592300,547600,484900,792300,1288900,803600,583300,669200,768300,635100,531800,882400,584600,728100,481800,712400,667500,667400,1715600,1235200,788000,1366500,745100,1927400,793200,913700,999200,688000,571200,769000,736900,796700,543700,731900,773000,712500,699800,645800,582900,622100,548000,1085800,892300,1047100,635300,827900,660300,679000,511300,700600,791000,935900,1123300,1765000,950800,628700,549000,585500,988500,823200,850400,1049800,1152700,931600,736200,841700,463000,409400,553100,709200,641100,860200,1042600,1166800,902900,1112300,935600,1031500,863100,1133900,877500,1847400,721800,998400,682800,1052100,935900,609400,680500,1062400,876600,726400,736100,600900,578200,911600,686900,452200,471800,1086700,863700,1176620]},"w":{"lastKey":"2026-10-12","t":["2020-10-30","2020-11-06","2020-11-13","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":[19.95,13.22,12.05,14.18,15.33,22.01,26.7,20.38,20.43,21.6,23.72,24.34,25.13,24.6,23.32,24.06,26.24,25.94,26.74,26.52,25.92,24.13,24.14,24.08,24.4,24.19,22.45,24.07,25.22,24.17,29.95,29.21,31.49,33.38,32.6,32.8,30.08,28.7,25.65,26.17,28.79,30.13,29.35,29.25,33.72,37.11,39.95,41.39,42.16,42.01,40.83,42.82,44.36,46.49,46.24,43.35,40.39,41.46,41.37,44.64,40.86,41.52,42.76,43.06,44.63,39.47,42.08,43.7,43.01,41.65,39.83,43.69,41.84,43.91,48.42,45.95,45.29,44.59,41.39,39.92,42.44,40.88,42.53,45.87,45.9,45.81,39.85,38.79,39,38.57,41.82,40.07,43.73,44.95,45,47.88,49.89,46.55,46.42,42.18,37.18,40,42.68,40.74,43.85,43.25,49,47.77,44.5,44.96,45.25,40.74,43.94,43.64,43.41,42.81,45.69,47.52,42.42,40.55,42.09,39.26,42.92,43.77,39.18,35.55,37.69,40.3,39.7,41.36,39.28,39.8,39.91,39.62,39.33,38.82,40.96,41.07,43.76,42.57,45.15,44.94,45.45,49.72,52.85,53.54,55.89,56.05,55.82,56.78,57.19,58.04,55.25,56.16,55.16,55.06,53.48,52.42,51.78,50.46,52.63,51.27,51.24,49.79,52.78,54.75,54.84,50.74,51.53,50.54,50.85,46.4,52.98,53.42,53.78,54.41,49.27,53.95,53.32,55.58,54.77,55.78,54.24,54.91,52.1,49.03,49.4,47.26,47.49,47.48,48.88,49.01,53.28,51.27,51.94,51.92,51.3,45.89,47.49,50.56,52.74,51.2,47.82,50.42,53.04,51.29,54.3,52.77,51.93,51.09,52.4,57.78,57.27,59.03,59.24,54.84,54.59,51,50.45,52.45,53,53.86,51.82,49.54,47.68,48.44,47.45,45.84,41.15,43.34,44.54,43.69,32.83,35.44,35.2,35.41,35.58,43.23,42.2,42.44,45.54,45.24,46.79,47.94,45.66,46.82,48.04,51.26,50.22,46.63,47.95,48,49.65,49.49,49.5,53.73,55.65,56.03,53.32,49.91,47.17,47.94,46.94,46.27,48.8,45.79,47.38,47.25,48.19,44.09,44.33,46.39,45.31,47.92,49.59,51.89,55.11,57.28,59,62,65.01,61.85,63.08,69.93,67.47,67.21,62.63,65.44,68.48,59.86,61.02,62.03,60.18,59.13,56.67,55.25,53.54,51.06,53.45,52.55,51.88,51.25,51.24,53.39,52.83,53.16,55.31,57.32,53.57,52.89,52.3,53.75],"h":[19.95,13.9,14.21,16.52,21.87,27.9,26.7,21.6,21.5,23.72,26.94,26.15,25.47,24.89,24.02,26.05,28.1,27.45,27.5,26.52,25.92,25.04,24.63,24.51,25.29,24.45,24.06,24.96,26.23,30,30.8,31.13,34.09,34,34.01,32.8,30.16,29.85,26.89,28.79,31.08,30.35,30.06,34.01,37.47,40.04,44.58,43.035,42.77,42.65,43.72,45.42,46.65,47.1776,46.8499,44.83,43.12,42.415,45.54,44.92,42.76,43.86,46.5,46,44.99,43.77,46.02,44.8,43.01,41.91,44,46.18,44.07,49.9899,50.435,46.6958,46.91,47.93,42.88,45.39,42.44,42.55,45.34,45.88,50.214,45.995,40.66,42.0712,39.83,41.93,43.15,45.73,45.14,46.33,49.99,50.97,51.46,46.72,46.48,44.02,39.21,43.72,43.05,44.22,46,48.88,49.53,48.67,47.33,46.19,45.94,44.09,44.14,43.77,43.965,45.91,47.835,48.19,43.545,42.6,42.21,43.64,44.415,44.11,40.04,37.48,38.87,40.59,41.14,41.43,40.98,41.7,40.47,40.24,40.61,39.54,42.05,44.34,44.54,46.07,45.76,48.47,49.54,52.59,53.94,56.71,55.89,56.43,57.175,57.245,58.15,58.325,58.44,56.31,55.85,56.505,54.02,53.25,51.99,52.84,52.85,52.35,51.6,52.06,56.07,56.045,55.61,52.67,51.99,51.75,51.16,54.13,54.36,54.94,55.59,54.62,55.1,56.873,55.625,55.58,57.885,56.16,56.29,55.705,54.51,49.63,49.925,48.6,47.55,49.705,50.98,53.92,54.12,53.38,53.85,52.05,52.41,49.34,51.06,52.6,53.58,51.55,50.44,53.72,54.47,54.83,54.87,53.22,53.69,52.98,60.41,59.95,60.08,59.59,59.381,57.5,54.87,51.68,53.42,54.02,54.67,55.06,52.98,49.97,49.21,49.12,47.64,45.84,43.96,45.23,45.515,45.65,37.17,36.08,36.215,36.47,41.61,44.11,43.88,44.38,46.31,48.05,47.923,47.943,47.45,48.3,53.11,51.77,51.69,51.89,49.27,49.97,50.44,51.61,53.75,58.41,57.21,56.31,53.88,50.12,49.11,48.24,49.19,49.55,49.03,47.83,48.735,48.91,48.53,44.91,46.47,47.47,48.66,51.18,53.58,56.06,56.98,60.03,59.875,65.68,66.35,65.11,69.305,71.98,69.11,67.33,65.72,68.49,70.44,61.675,63.9,62.73,63.39,60.39,57.385,55.84,53.93,53.04,54,55.73,53.02,53,55.17,55.155,53.4,54.52,57.56,58.01,53.8,53.18,53.69,54.77],"l":[12.93,10.99,12.05,13.81,15.2,20.83,19.76,18.3,18.71,20.7,23.22,24,24.51,22.34,22.25,23.91,25.69,23.97,25.77,24.5,22.93,22.15,23.5,23.21,23.75,21.79,21.98,23.37,23.43,24.04,28.49,29.21,31.2,30,31.77,29.16,27.59,26,24.88,26.17,26.4,29.01,27.31,29.25,33.13,36.77,39.93,40.35,40.26,38.45,39.81,41.765,42.92,44.56,42.88,40.45,39.15,38.74,40.665,39.78,36.62,41.29,42.65,41.55,40.35,38.89,41.5083,39.24,39.76,37.1,39.83,42.17,40.12,43.01,44.42,43.22,43.66,41.92,39.85,38.52,38.25,39.52,41.86,42.96,45.38,38.63,35.95,38.09,36.45,38.1,39.61,39.85,41.76,43.8,44.5901,47.61,45.93,43.26,42.245,37.08,36.1,39.94,39.25,39.83,42.65,43.25,45.46,43.67,42.985,44.17,39.95,40.44,41.16,41.63,40.18,42.2,45,42.36,40.69,39.92,39.26,38.14,41.755,40.15,34.02,35.19,36.91,38.49,39.33,38.95,38.5,37.71,38.865,38.59,39.16,37.21,39.72,40.89,42.17,42.57,43.66,44.802,45.13,49.52,50.68,53.41,53.6,54.16,54.793,55.32,55.8,55.21,55,52.15,53.58,54.03,51.6,51.26,49.01,50.1,49.79,50.8,48.67,48.59,52.31,54.41,50.83,50.19,49.6,50.085,46.7,45.7,51.44,52.96,51.375,45.11,49.23,52.905,53.05,52.67,54.61,53.43,53.63,51.05,48.77,47.14,46.37,46.35,43.3,46.02,48.2,49.01,51.195,50.3,51.17,49.448,46.78,43.09,47.34,49.05,51.45,48.03,46.9,49.815,49.28,50.93,51.16,50.625,50.26,50.69,52.16,56.323,56.42,57.3,52.535,54.48,49.87,49.79,50.11,51.5,52.51,52.02,48.79,46.86,45.25,47.1,43.82,38.019,41.039,42.69,43.31,34.43,30.97,33.69,33.85,34.09,34.865,41.61,41.13,41.875,43.75,44.33,45.57,44.865,45.01,45.93,46.215,48.23,46.09,46.27,47,47.045,48.7,48.915,48.84,53,54.36,51.89,48.71,46.2,46.28,46.28,45.11,45.6,45.52,45.39,46.54,46.42,43.6,43.245,44,44.47,45,46.78,48.25,51.37,54.14,55.37,56.5,58.28,61.09,61.01,62.6,65.7,62.27,61.27,61.81,64.94,58.45,57.985,60.5,58.8,58.32,55.81,53.8,50.825,50.775,50.1,50.91,52.19,49.25,50.81,51.24,52.53,51.02,52.18,55.015,53.23,51.28,50.26,48.737,52.51],"c":[13.4,11.4,13.94,15.34,21.87,26.75,20,20.98,21.32,23.59,24.5,24.96,24.72,23.09,24,25.45,26,26.28,26.5,25.66,24.13,24.35,23.89,24.25,24.16,22.45,23.7,24.93,24.13,29.49,29.01,30.71,33.28,32.59,33.23,30.09,29.31,26.41,26.43,28.11,30.25,29.77,28.58,33.49,36.75,39.33,43,41.29,41.94,40.34,42.49,43.59,46.13,45.81,43.45,40.54,40.35,40.55,44.76,42.45,41.65,42.71,43.18,44.11,40.91,42.49,44.12,43.18,40.57,40.15,43.1,42.49,43.49,49.48,45.6,45.72,44.79,42.99,40.21,43.21,40.69,41.99,45.2,45.65,47.04,38.87,38.07,39.78,39.46,41.01,39.82,44.86,44.71,46.01,48.67,50.13,46.24,45.71,43.3,37.62,38.43,42.47,40,44.02,43.63,48.81,48.13,45.7,46.26,44.65,40.34,43.17,43.5,43.51,42.08,45.64,47.32,43.16,40.77,42.49,39.57,42.7,43.97,40.37,35.32,37.04,38.5,39.47,41.13,39.52,40.5,39.25,39.23,39.24,39.4,39.35,41.77,44.32,42.49,45.29,45.02,45.38,49.25,52.58,53.57,56.05,55.03,55.46,56.88,57,57.2,55.24,56.01,53.8,54.63,54.26,52.04,51.85,50.32,52.41,51.74,51.72,50.19,51.97,54.3,54.68,51.57,51.68,50.56,50.87,46.81,52.25,53.92,54.02,53.96,48.34,53.98,53.06,55.1,54.77,55.79,54.43,54.9,51.68,48.78,49.4,47.21,47.35,47.5,48.73,48.64,53.22,51.32,51.4,51.89,51.12,47.4,47.17,50.29,51.85,52.47,48.14,49.93,52.85,51.47,54.25,53.69,51.28,52.44,51.93,56.93,56.57,59.59,59.16,53.6,54.92,50.56,50.23,51.94,52.73,53.62,52.51,49.2,46.94,48.23,47.35,44.62,41.49,43.6,43.76,43.83,34.83,34.33,35.68,35.62,36.22,40.58,42.6,42.09,44.17,44.64,47.27,46.61,45.67,47.19,47.85,51.26,49.41,46.82,47.55,48.23,49.91,49.68,49.03,53.01,55,56.44,52.84,48.75,47.28,47.57,47.17,46.17,48.83,46.25,47.78,47.64,48.32,43.6,44.06,46.39,45.54,47.94,49.08,53.5,55.42,56.92,59.22,58.84,64.74,61.47,63.56,68.87,67.72,66.55,62.74,64.74,68.37,58.92,61.14,62.04,59.29,58.34,58.61,55.3,53.71,51.26,52.47,52.83,53.47,52.62,52.08,53.31,53.24,52.23,54.22,56.75,54.07,52.51,52.43,52.96,54.33],"a":[11.7793,10.0212,12.254,13.4847,19.2249,23.5146,17.581,18.4425,18.7414,20.7368,21.5368,21.9411,21.7302,20.2973,21.0972,22.3719,22.8553,23.1015,23.2949,22.5565,21.2115,21.4049,21.0005,21.317,21.2379,19.7347,20.8335,21.9148,21.2115,25.9232,25.5013,26.9957,29.2548,28.6483,29.2109,26.4507,25.765,23.2158,23.2333,24.7101,26.5913,26.1694,25.1233,29.4394,32.3052,34.5731,37.7992,36.2961,36.8674,35.461,37.3509,38.3179,40.5507,40.2694,38.1948,35.6368,35.4697,35.7975,39.5141,37.4748,36.7686,37.7043,38.1193,38.9403,36.1153,37.5101,38.9491,38.1193,35.8152,35.4444,38.2032,37.6625,38.5489,43.8583,40.4191,40.5255,39.7012,38.1057,35.6415,38.3007,36.067,37.2193,40.0646,40.6162,41.8529,34.5838,33.872,35.3935,35.1088,36.4879,35.4291,39.9133,39.7799,40.9365,43.3032,44.6022,41.284,40.8108,38.6591,33.5879,34.3111,37.9181,35.7128,39.302,38.9538,43.5786,42.9715,40.8019,41.3019,40.1181,36.2456,38.7883,39.0848,39.0938,37.8089,41.0076,42.5171,38.7793,36.6319,38.1773,35.5537,38.366,39.7646,36.5089,31.9419,33.4974,34.8178,35.695,37.1962,35.7402,36.6265,35.496,35.4779,35.487,35.6317,35.8516,38.0564,40.3797,38.7124,41.2635,41.0175,41.3455,44.8714,47.9054,48.8074,51.0669,50.1376,50.5293,52.0853,52.1952,52.3783,50.5836,51.2887,49.2649,50.025,49.6862,47.6533,47.4793,46.0783,47.9921,47.3786,47.6472,46.2377,47.8775,50.024,50.3741,47.509,47.6103,46.5785,46.8641,43.1238,48.1355,49.674,49.7661,49.7108,44.7949,50.0213,49.1688,51.0592,50.7534,51.6986,50.4383,50.8738,47.89,45.2027,45.7772,43.7478,44.168,44.3079,45.4552,45.3713,49.6435,47.8712,47.9458,48.4029,47.6846,44.2146,44.0001,46.9104,48.3656,49.3029,45.2343,46.9162,49.66,48.3633,50.9754,50.4493,48.1847,49.2747,48.7955,53.4937,53.1554,55.9931,55.5891,50.6967,51.9453,47.8214,47.5093,49.1267,49.8739,50.7157,49.6658,46.5351,44.3975,45.6176,44.7853,42.2032,39.2427,41.6272,41.7799,41.8468,33.254,32.7766,34.0655,34.0083,34.5811,38.7438,40.6724,40.1855,42.5582,43.011,45.5451,44.9092,44.0035,45.468,46.1039,49.3895,47.607,45.1115,45.8149,46.47,48.0887,48.2441,47.6129,51.4778,53.4103,54.8087,51.3127,47.3409,45.9134,46.1951,45.8066,44.8355,47.4186,44.9132,46.399,46.6585,47.3245,42.7018,43.1523,45.4343,44.6018,46.9523,48.0689,52.3978,54.2782,55.7473,58,57.6278,63.4062,60.5987,62.6591,67.8938,66.7601,65.6067,61.8507,63.8223,67.4009,58.0848,60.2734,61.1606,58.8405,57.8977,58.1657,54.8807,53.3028,50.8714,52.0722,52.4295,53.0646,52.2211,51.6852,52.9058,52.8364,51.834,54.22,56.75,54.07,52.51,52.43,52.96,54.33],"v":[726249,1475144,1662012,1092833,743152,1481665,1574286,869824,442434,358994,578445,482762,553523,843104,728274,1187389,2020240,4068709,2513713,1719953,1442741,1415383,736532,809971,1929864,1105821,1003200,840539,2528433,4434651,3733239,4391090,6379985,9403997,19023756,2504329,1257820,1605930,1570629,1383637,2426991,1508364,2172998,4234890,6382567,6785356,12870024,5775229,6523820,5046576,2984716,5086701,3713588,2250872,3469426,3094429,1590345,3105723,3381465,5984291,3511218,1652677,4736887,4179028,3430557,3482579,3204204,3562606,2124189,4567964,3859334,6764347,4031379,4721376,5560001,3170617,3099609,4852901,4364070,4399515,5212752,3029156,2884454,3014917,4252867,5781874,7010365,4572448,3716808,2802361,3120706,2885606,4393605,3993184,5413343,3405082,4835366,2402986,4473104,3053558,3134318,4438148,3491588,2782796,2932657,3929969,3250353,2849501,2057148,2629028,3397490,3943371,2733628,1513156,1815136,4160128,2947236,4924687,4076309,4568826,2390198,4719617,5239016,2737707,6246406,3696776,2478118,3176832,2864392,2342737,2002006,3534042,3452184,2244285,3663347,5134078,4888916,23072400,6022600,4134900,2583800,3072900,3712500,3422500,3502500,3523400,2145100,2271100,2211900,1866300,5230200,1701300,3227600,3444400,2292400,3097300,1665600,3084900,2791700,2153100,1085600,2018200,3417400,6553300,3058300,1564500,2444100,2230900,1533100,2442900,3298600,6359600,3325200,1763700,6245900,9125900,15229600,3770700,2718300,3623400,3171400,2265600,2025800,2326800,3811600,4860800,3490300,3111400,5122000,6232800,12621800,4909700,2556900,3376500,2926700,2874700,3546000,6267700,3968700,3504500,2244800,2861000,3835100,5209800,4523200,3027500,3095200,3363600,3198300,2269500,4987600,3389900,2371600,2083800,2837200,3215300,6386100,1562200,2928700,4188000,3750200,2756700,2583500,2877000,3548800,2756500,3259800,6294100,4956200,18247300,3714600,4781200,5666000,2412200,3612200,3159700,5174200,4084900,4546300,3709700,5252700,3680800,4892000,4779200,4202500,3727600,5158300,4925400,4543000,5071500,4113600,3777500,3549100,4059600,5321300,9163500,4991600,4059200,5988400,3804300,3655800,3459500,5254700,5396600,4796600,3065200,3594800,3551200,7608500,2986300,2875100,4638100,4529300,4303000,4329500,4539200,2627500,2799000,3308700,5724100,6604000,8911300,5567600,5371700,4051000,4152600,2832800,2902300,6324100,5033400,3064000,3113700,3459500,3208700,3762900,6062200,3394100,3417500,3563000,3731100,3849600,4062100,4479000,4864600,3381900,3806200,4117600,5753400,4391000,3955300,3513700,4051020]},"m":{"lastKey":"2026-10-01","t":["2020-10-30","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":[19.95,13.22,22.26,23.72,23.32,26.74,24.29,24.07,29.21,30.81,28.79,34.07,41.15,46.49,40.06,42.76,42.58,41.6,44.74,39.92,44.43,39.38,43.73,49,40,46.2,46.05,43.41,42.27,41.9,40.3,39.8,37.55,45.15,52.81,56.62,56.16,52.72,51.19,54.84,48.05,52.36,55.58,52.74,47.49,53.28,51.75,51.2,51.89,52.38,59.24,52.6,49.54,45.84,43.85,34.32,45.54,45.68,47.52,49.49,52.64,46.94,47.38,44.57,51.89,62,68.21,67.93,60.18,51.78,51.25,53.79,50.78],"h":[19.95,23.44,27.9,26.94,28.1,27.5,25.29,30.8,34.09,30.96,34.54,44.58,46.65,47.1776,45.54,46.5,46.02,50.435,47.93,45.88,50.214,45.73,51.46,49.56,46,49.53,46.19,48.19,43.64,44.415,41.43,41.7,46.07,53.54,56.71,58.44,56.505,53.25,56.07,55.61,55.59,56.873,57.885,54.51,53.92,54.12,53.58,54.47,54.87,60.41,59.381,55.06,49.97,45.84,45.65,44.38,48.05,53.11,51.89,58.41,53.88,49.55,48.91,53.58,60.03,71.98,69.11,70.44,63.39,55.73,55.17,58.01,54.77],"l":[12.93,10.99,18.3,22.34,22.25,22.15,21.79,23.37,29.16,24.88,26.4,33.91,38.45,38.74,36.62,38.89,37.1,40.12,39.85,38.25,35.95,36.45,41.76,36.1,39.25,42.985,39.95,40.18,38.14,34.02,38.49,37.21,37.55,43.66,50.68,55,51.55,49.01,48.59,47.65,45.7,45.11,52.67,46.35,43.3,49.448,43.09,46.9,50.26,51.65,49.79,48.79,43.82,38.019,30.97,34.32,43.75,45.295,46.09,48.84,46.2,45.11,43.245,44.295,51.37,58.28,61.27,57.985,50.825,49.25,50.81,50.77,48.737],"c":[13.4,21.82,23.59,23.09,26.28,24.06,23.7,29.01,30.14,28.11,34.23,41,46.13,39.07,42.71,42.62,41.23,44.73,40.21,43.67,38.5,44.86,49.96,38.43,45.11,45.38,43.51,42.73,42.2,38.5,40.5,37.54,45.29,53.35,55.84,56.01,52.59,51.21,54.68,47.68,52.17,55.1,52.86,47.35,53.22,51.44,52.47,52.47,51.97,59.16,51.89,49.2,44.62,43.97,34.51,44.17,45.67,48.18,49.68,53.18,47.17,47.78,44.71,53.5,58.84,69.22,68.26,59.29,52.87,52.62,53.03,50.8,54.33],"a":[11.7793,19.1809,20.7368,20.2973,23.1015,21.15,20.8335,25.5013,26.4946,24.7101,30.0899,36.0411,40.5507,34.491,37.7043,37.6249,36.3978,39.648,35.6415,38.8545,34.2546,39.9133,44.6053,34.3111,40.2751,40.774,39.0938,38.393,37.9168,34.8178,36.6265,34.2025,41.2635,48.6069,51.133,51.2887,48.1569,47.1774,50.3741,43.9253,48.0618,51.0592,48.9834,44.168,49.6435,47.9831,49.3029,49.3029,48.8331,55.5891,49.0794,46.5351,42.2032,41.9804,32.9485,42.5582,44.0035,46.4219,48.2441,51.6429,45.8066,46.399,43.7889,52.3978,57.6278,68.2388,67.2924,58.8405,52.4692,52.2211,52.628,50.8,54.33],"v":[726249,5311082,4389262,2457834,8004612,7688050,4989128,11536862,40961788,6559385,12437779,34136577,18937464,11688390,16352056,16262266,13911761,23462734,16074887,16487141,22466672,13730016,19741291,15363255,14271144,13159664,12518025,15971384,15985000,18043776,10385967,15885287,40261465,13512600,12551500,12407000,11422800,9753300,15050600,10742700,17020000,32725800,11868500,16818600,28886300,13578000,17688500,17129100,13831300,13255700,15486400,14721500,12442100,33998600,17687600,18672400,19697700,20685000,17290500,25309900,19193300,18513100,19961100,18454700,13274400,30501500,14971500,18179600,18200200,16248400,17340700,19867400,9167720]},"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":[19.95,23.72,24.29,30.81,41.15,42.76,44.74,39.38,40,43.41,40.3,45.15,56.16,54.84,55.58,53.28,51.89,52.6,43.85,45.68,52.64,44.57,68.21,51.78,50.78],"h":[27.9,28.1,34.09,44.58,47.1776,50.435,50.214,51.46,49.53,48.19,46.07,58.44,56.505,56.873,57.885,54.47,60.41,55.06,48.05,58.41,53.88,71.98,70.44,58.01,54.77],"l":[10.99,22.15,21.79,24.88,36.62,37.1,35.95,36.1,39.25,34.02,37.21,43.66,48.59,45.11,43.3,43.09,49.79,38.019,30.97,45.295,43.245,44.295,50.825,49.25,48.737],"c":[23.59,24.06,30.14,41,42.71,44.73,38.5,38.43,43.51,38.5,45.29,56.01,54.68,55.1,53.22,52.47,51.89,43.97,45.67,53.18,44.71,69.22,52.87,50.8,54.33],"a":[20.7368,21.15,26.4946,36.0411,37.7043,39.648,34.2546,34.3111,39.0938,34.8178,41.2635,51.2887,50.3741,51.0592,49.6435,49.3029,49.0794,41.9804,44.0035,51.6429,43.7889,68.2388,52.4692,50.8,54.33],"v":[10426593,18150496,57487778,53133741,46977910,53636761,55028700,48834562,39948833,50000160,66532719,38471100,36226700,60488500,57573400,48395600,42573400,61162200,56057700,63285400,57667500,62230600,51351300,53456500,9167720]},"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":[19.95,23.72,42.76,43.41,54.84,52.6,44.57],"h":[27.9,47.1776,51.46,58.44,60.41,58.41,71.98],"l":[10.99,21.79,35.95,34.02,43.09,30.97,44.295],"c":[23.59,42.71,43.51,54.68,51.89,44.71,54.33],"a":[20.7368,37.7043,39.0938,50.3741,49.0794,43.7889,54.33],"v":[10426593,175749925,197448856,191230679,209030900,238172800,176206120]}},"actions":[{"t":"2021-11-30","kind":"dividend","label":"D","title":"2021-11-30 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2022-03-04","kind":"dividend","label":"D","title":"2022-03-04 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2022-05-31","kind":"dividend","label":"D","title":"2022-05-31 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2022-08-31","kind":"dividend","label":"D","title":"2022-08-31 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2022-11-30","kind":"dividend","label":"D","title":"2022-11-30 · $0.2825 dividend (ex-date, current split terms)"},{"t":"2023-03-03","kind":"dividend","label":"D","title":"2023-03-03 · $0.2825 dividend (ex-date, current split terms)"},{"t":"2023-05-31","kind":"dividend","label":"D","title":"2023-05-31 · $0.2825 dividend (ex-date, current split terms)"},{"t":"2023-08-31","kind":"dividend","label":"D","title":"2023-08-31 · $0.2830 dividend (ex-date, current split terms)"},{"t":"2023-11-30","kind":"dividend","label":"D","title":"2023-11-30 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2024-03-05","kind":"dividend","label":"D","title":"2024-03-05 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2024-05-31","kind":"dividend","label":"D","title":"2024-05-31 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2024-08-30","kind":"dividend","label":"D","title":"2024-08-30 · $0.3875 dividend (ex-date, current split terms)"},{"t":"2024-12-02","kind":"dividend","label":"D","title":"2024-12-02 · $0.3875 dividend (ex-date, current split terms)"},{"t":"2025-03-10","kind":"dividend","label":"D","title":"2025-03-10 · $0.3875 dividend (ex-date, current split terms)"},{"t":"2025-05-30","kind":"dividend","label":"D","title":"2025-05-30 · $0.3880 dividend (ex-date, current split terms)"},{"t":"2025-08-27","kind":"dividend","label":"D","title":"2025-08-27 · $0.3880 dividend (ex-date, current split terms)"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $1.46 vs $1.31 est. (+11.4%) · ▼ 0.8% next session","tone":"down"},{"t":"2025-12-01","kind":"dividend","label":"D","title":"2025-12-01 · $0.4050 dividend (ex-date, current split terms)"},{"t":"2026-03-02","kind":"earnings","label":"E","title":"2026-03-02 · earnings · EPS $0.47 vs $0.49 est. (−4.1%)"},{"t":"2026-03-13","kind":"dividend","label":"D","title":"2026-03-13 · $0.4050 dividend (ex-date, current split terms)"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $0.88 vs $0.83 est. (+6.0%) · ▼ 12.4% next session","tone":"down"},{"t":"2026-05-29","kind":"dividend","label":"D","title":"2026-05-29 · $0.4050 dividend (ex-date, current split terms)"},{"t":"2026-08-10","kind":"earnings","label":"E","title":"2026-08-10 · earnings before the open · EPS $0.99 vs $1.31 est. (−24.4%) · ▲ 3.2% that session","tone":"up"},{"t":"2026-09-04","kind":"dividend","label":"D","title":"2026-09-04 · $0.4050 dividend (ex-date, current split terms)"}]}