{"ticker":"EXE","session":"20260911","series":{"d":{"lastKey":null,"t":["2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","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"],"o":[71.02,72.38,72.74,73.61,73.21,73.37,76.1,76.69,78.52,81.26,80.08,77.85,81.25,82.28,81.89,83.35,83.38,84.935,85.82,84.48,86,87.1,86.1,86.89,85.2,86,86.57,87.025,86.49,86.07,83.74,83.7,85.76,82.73,85.82,86.01,89.19,85.51,83.42,85.12,89.75,92.06,91.61,94.25,95.23,94.97,95.92,95.01,95.92,95.47,96.5,100,100,100.19,98.01,98.18,98.23,99,98.47,98.32,97.41,96.67,99.12,97.6,97.48,99.81,99.8,98.31,95.98,97.08,95.75,94.21,94.44,97.06,96.6,96.14,97.49,99.03,100.34,101.22,101.4,101.86,103.41,104.76,103.25,101.77,105,105.36,107.99,105.7,107.25,107.13,106,103.86,100.52,101.85,103.6,103.07,102.09,102.7,104.09,105.09,103.88,104.08,105.67,105.64,104.26,105.27,105.33,107.36,106.37,105.87,104.3,103.85,102.75,101.65,97.46,99.89,97.85,100.34,100.81,95.75,97.56,98.45,101.71,100.4,101.15,102.5,106.62,107.03,108.34,109.04,108.03,109.2,110,109.98,109.73,110.94,111.4,112.315,110.59,106.9,98.08,105,97.99,101.5,99.93,105.89,103.13,104.03,106.27,106.4,103.93,103.01,104.95,103.16,105.47,106.33,104.51,101.23,105.345,105.39,108.83,109.07,111.22,110.38,113.33,112.8,112.24,112.2,114.9,114.02,113.99,114.92,114.69,114.62,117.08,117.66,115.83,115.87,118.36,119.4,118.14,116.35,116.08,116.5,115.65,113.35,112.2,115.26,117.08,119.21,120.03,121.37,121.91,120.99,122.2,119.1,118.68,117.65,116.44,112.15,111.42,108.25,109.07,105.56,104.94,105.7,106,109.62,108.02,108.25,109.48,107.53,99.63,98.6,99.37,100,98.31,98.81,100,103.875,104.27,102.38,101.94,101.6,101.65,100,99.05,97.78,97.25,95,94.99,94.06,92.09,92.86,94,95.67,94.66,94.56,96.28,95.1,96.87,95.96,98.315,97.13,95.86,96.75,94.55,94.27,95.98,96.44,96.42,95.94,97.695,100.25,98.82,97.92,98.45,101,103.43,104.93,105.44,106.6,105.06,108.92,108.01,108.78,107.33,109.72,109.35,105.38,102.56,100.69,101.82,103.33,98.91,103,106.75,107.46,106.25,105.88,104.72,103.88,103.36,100.41,101.91,103.73,109.46,109.42,110.88,109.81,113.26,115.27,119,119.2,116.69,117.14,115.65,117.16,117.68,114.61,114.99,115.29,116.91,119.66,122.495,121.25,118.36,122.99,123.77,122.04,119.07,117.97,115.51,114.31,112.77,109.25,107.57,109.59,108.19,109.07,108.71,109.65,109.66,110.12,112.85,111.53,109.98,108.27,105.69,105.43,106.15,103.78,102.4,103.86,102.02,101.23,98.75,105.84,107.33,110,111.35,111.51,112.32,108.82,111.31,110.76,108.64,106.78,110.11,108.91,109.96,104.51,103.94,103.23,103.74,102.73,103.52,104.17,101.47,104.375,108,102.88,104.63,104.83,107.3,110.79,110.81,106.74,105.46,107.95,107.89,107.1,105.18,108.92,107.73,107.11,108.76,106.33,106.735,108.19,104.443,108.135,110.49,113.48,111.39,114.18,112.41,108.345,106.83,102.72,103.63,99.75,99.33,97.61,99.54,97.17,95.35,96.05,95.21,96.45,95.7,95.6,96.96,95.91,96.9,97.36,99.13,99.33,101.62,100.18,99.66,97.25,95.77,97.68,97.12,97.285,96.43,94.47,97.35,97,99.12,100.63,99.708,97.3,96.7,93.94,93,93.83,92.99,91.69,92,91.35,93.67,92.07,90.22,89.43,88.52,87.08,87.19,87.42,87.54,87.22,87.2,88.74,87.96,89.28,88.78,88.09,88.07,91.35,89.8,89.83,89.2,90.3,89.59,88.65,87.695,87.1,88.21,87.99,88.74,88.248,87,90.63,93.56,92.32,91.88,91.4,91.96,92.31,92.5,94.11,92.96,93.45,92.44,91.69,94.03,97.49,97.78,94.69,95.41,94.44,95.24,96.09,96.71,95.57,96.11,94.67,95.22,96.38,98.3,98.77,98.35,99.79,99.65,99.5,98.5,98.33,97.65,96.085],"h":[72.42,72.67,73.49,74.17,73.48,75.75,77.43,79,80.87,81.26,80.425,80.87,83.86,83.72,82.455,83.41,85.3,86,85.9,86.12,87.23,87.26,88.17,87.6,86.45,86.46,87.95,87.5,87.5,86.45,84.105,85.32,86.17,85.38,85.88,90.41,89.29,85.91,86.45,87.15,93.13,92.51,93.46,96.62,96.035,96.5,96.55,96.114,97.54,96.76,99.57,101.27,100.48,100.5,99.5,99.75,99.71,99.23,98.69,98.37,98.37,97.17,99.285,98.19,100.245,100.51,100.18,98.45,96.95,97.235,96.1,96.41,96.88,97.79,96.78,97.235,101.46,100.27,101.67,101.93,102.58,103.395,104.125,105,103.667,104.72,106.275,108.83,109.47,107.05,108.32,107.56,106.356,104.2,102.22,103.43,104,103.07,103.26,104.67,105.85,105.4,105.07,105.54,106.66,106.45,105.35,106.49,107.02,109.06,107.17,106.57,104.42,104.38,104.15,102,99.04,100.14,101.645,102.03,101.26,96.59,99.42,101.4,102.16,101.615,103.21,105.76,108.84,109,109.63,109.58,109.4,110.1,111.17,110.52,111.175,112.23,112.82,114.025,112.66,107,105.1,105.58,104.22,102.095,104.187,106.12,104.99,106.35,107.3,106.4,104.43,105.95,105.355,105.44,107.34,108,105.93,105.57,106.17,108.85,110.12,110.89,111.705,113.049,113.65,114.04,113.57,114.44,114.9,114.33,115.94,116.46,115.455,116.19,117.63,117.66,116.01,116.55,119.41,120.04,118.37,116.73,117.775,116.64,116.2,113.73,115.01,116.81,119.98,119.98,121.1,123.345,123.14,123.29,122.2,119.325,119.44,118.65,116.65,112.4,111.42,110.07,109.71,106.765,105.75,106.69,110.38,109.67,109.01,108.54,109.5,107.53,101.38,98.8,100.945,100.702,98.45,100.01,105.47,105.89,104.39,102.681,101.94,102.49,102.73,100.95,100,98.22,97.435,97.34,96.07,94.43,93.12,94.405,95.47,95.74,95.34,96.55,97.2,97.53,97.33,98.26,98.805,97.81,96.755,97.44,96.1,97,97.025,97.56,97.48,97.94,100.32,101,99.08,98.59,101.34,104.61,104.82,106.23,108,108.36,110.36,110.09,108.5,110,109.345,109.93,109.6,106.43,103.07,103.36,104.05,104.065,100.97,107.54,108.52,107.46,107.46,106.12,104.89,103.9,103.745,101.98,104.025,110.35,111.77,112.443,112.63,112.92,115.24,118.9,120.3,120,117.765,117.95,117.71,117.69,121.19,116.09,117.443,116.54,119.705,122.7,122.7,121.53,123.18,124.89,126.621,122.4,119.58,117.97,116.38,114.97,112.77,109.25,109.83,110.54,109.71,109.56,111.51,110.63,109.9,112.1,113.42,111.852,110.325,108.29,106.51,108.29,107.328,105.07,103.94,105.155,102.44,101.94,100.51,106.9,111.69,110.92,111.72,114.23,112.7,110.29,111.785,114.19,109.31,108.58,110.63,110.51,112.28,106.5,104.5,104.98,104.195,105.235,104.275,104.93,103.9,109.19,109.7,103.28,106.405,107.3,109.77,111.37,110.81,107.43,107.5,108.73,109.16,107.675,109.4,109.1,109.81,109.9,109.5,106.63,111.78,108.94,108.79,112.49,114.1,114.81,114.465,114.49,113.48,109.59,107.14,104.5,104.71,100.385,100.829,99.754,100.08,97.55,96.73,97.84,96.695,97.35,96.21,96.525,97.99,96.6,98.77,98.17,101.295,102.965,101.745,101.83,100.53,98.76,97.75,98.18,97.38,97.415,96.43,97.28,97.82,98.815,100.95,100.885,99.708,98.06,97.19,94.6,93.83,94.1,93.408,92.555,92.45,93.74,94.33,92.27,90.33,90.28,89.1,89.42,89.71,89.2,88.64,88.45,88.706,89.3,88.975,89.5,90.98,88.92,92.88,91.91,91.09,90.476,90.06,90.6,90.045,89.03,88.46,88.06,90,88.84,89.99,88.248,88.75,93.41,94.3,93.36,92.28,91.67,93.08,93.56,94.175,95.51,93.99,93.935,92.895,93.82,97.59,98.88,98.14,95.46,95.69,94.63,95.77,97.055,97.28,97.38,96.9,95.98,98.325,98.32,99.43,99.61,100.13,100.11,100.14,99.5,99.61,98.5,97.71,96.8],"l":[69.96,71.06,72.35,72.7,72.77,73.33,75.17,75.9,78.31,79.81,78.2,77.41,80.719,81.91,80.75,81.66,83.11,84.551,85.05,83.26,85.47,86.44,86.05,86.21,84.5,85.03,86.105,86.05,85.19,84.125,82.7,83.04,84.6,82.69,85.01,86.01,84.66,83.1,83.415,85.05,89.21,91.03,91.24,93.63,94.76,94.89,94.678,94.51,95.64,95.01,95.758,99.07,98.25,98.77,97.78,98.15,98.23,96.98,97.89,96.63,96.66,95.7,96.95,96.74,97.04,99.14,98.26,96.55,95.24,94.02,94.25,94,94.09,95.88,95.52,95.59,97.49,98.81,99.376,99.25,100.77,101.65,102.42,102.09,101.02,101.4,104.57,105.08,105.97,105.14,106.71,105.98,105.54,99.07,100.47,101.71,102.35,101.17,101.37,102.25,103.6,103.16,102.645,103.11,104.96,103.54,103.44,105.025,104.06,107,104.28,103.4,102.72,101.73,102.17,97.66,96.92,97.68,96.75,98.91,96.13,93.09,96.39,98.35,99.67,99.43,100.56,101.95,106.06,106.43,107.89,107.07,107.36,108.78,109.4,109.16,109.54,109.9,110.69,111.86,110.4,98.26,96.805,98.54,95.35,97.44,99.5,102.52,102.71,104.03,105.69,101.22,102.03,101.358,103.805,103.02,105.405,105.55,101.88,101.23,103.33,105.305,107.84,108.305,108.725,109.705,109.1,111.955,111.45,112.2,113.28,112.36,113.33,114.55,113.6,113.99,115.31,115.02,114.95,114.75,117.3,117.995,116.02,114.802,115.79,114.6,111.3,111.78,111.97,111.64,116.7,117.88,118.3,120.9,120.69,120.56,118.73,117.66,117.965,116.35,110.9,109.125,107.94,107.77,105.69,103.152,103.385,105.235,105.57,106.26,107.2,106.24,107.8,98.58,98.6,95.62,98.85,97.63,96.81,98.3,99.79,103.41,101.43,99.98,99.55,100.588,99.9,98.03,97.65,95.75,95.11,94.5,92.54,91.81,91.015,92.75,93.78,94.13,94.19,93.525,95.245,94.26,96.19,95.76,95.96,95.12,94.46,94.02,94.5,94.25,95.23,95.79,95.42,94.685,97.52,98.075,97.39,96.12,98.31,101,102.93,104.56,105.155,106.18,105.06,107.25,106.67,107.22,107.025,107.18,105.111,101.7,101.35,98.71,101.58,97.57,97.84,102.44,105.52,102.91,102.883,102.835,102.58,100.78,98.66,98.92,101.68,103.03,108.14,108.74,109.1,109,111.865,114.8,117.57,117.6,112.77,115.18,114.28,115.43,114.365,112.443,111.86,114.5,116.485,119.33,120.19,117.64,117.84,121.61,122.8,118.17,117.2,115.22,113.325,111.4,108.84,105.995,107.09,107.63,107.25,107.485,108.475,109.12,108.635,109.68,112,109.35,108.23,102.88,104.29,105.15,102.74,101.04,101.6,102.295,100.47,99.27,98.6,103.14,107.24,107.91,108.44,109,107.21,107.8,109.05,110.51,106.66,105.711,107.385,107.66,109.495,100.57,101.58,102.78,101.43,102,100.8,98.35,100.23,103.58,102.17,100.85,103.01,104.7,106.75,106.64,106.41,104.915,105.395,106.05,106.71,104.36,103.91,106.785,106.7,106.36,106.3,103.635,106.485,106.23,104.27,108.135,109.8,110.76,111.39,110.47,108.54,105.69,103.55,102.72,101.6,97.54,98.19,97.29,97.26,95.4,94.94,95.93,94.97,94.96,93.75,94.89,95.5,94.81,96.06,96.41,98.2,99.04,98.75,99.5,98.76,96.52,95.04,95.9,96.52,94.89,94.63,94.47,96.5,96.3,98.68,98.12,97.26,96.4,94.325,92.54,92.05,92.39,91.79,91.345,90.79,91.35,92.02,90.31,88.355,88.47,86.8,87.08,87.14,87.08,87.07,86.37,86.91,87.45,87.55,88.145,88.17,87.295,88.07,89.5,89.8,88.775,88.44,88.5,88.5,84.985,86.665,85.83,87.06,87.53,87.675,86.41,87,90.18,91.48,91.45,90.21,88.098,88.76,90.59,92.06,93.77,91.65,90.52,91.065,91.6,93.33,96.54,96.14,94.21,94.42,92.63,94.37,95.86,93.74,95.013,94.45,94.57,94.94,95.44,97.615,97.78,98.02,99.05,98.55,97.285,96.75,96.13,94.798,94.08],"c":[72.35,72.34,73.22,73.06,73.34,74.51,76.57,78.46,80.26,80.09,78.24,80.3,82.6,82.25,81.46,83.24,85.21,85.63,85.44,86,87.03,86.61,87.39,86.62,85.79,86.46,87.57,86.66,85.75,84.37,83.29,85.3,84.79,85.26,85.73,88.7,84.72,83.66,85.84,86.67,92.36,92.14,92.49,95.74,95.58,96.14,95.19,94.99,96.42,95.71,98.26,100.97,99.43,98.87,98.89,98.75,98.96,97.84,97.98,97.48,96.73,96.57,97.13,97.02,99.6,99.66,98.53,96.71,96.75,94.5,94.32,94.87,96.63,97.47,96.2,96.61,99.84,99.55,101.22,100.01,101.5,102.68,102.92,102.15,102.21,104.12,105.24,107.78,106.36,106.8,107.06,106,106,101.42,102.13,102.57,102.72,101.6,102.87,103.95,105.09,103.87,103,105.12,105.785,104.01,105.03,105.33,106.39,107.45,106.15,104.14,103.9,102.89,102.43,97.76,98.88,98.35,100.7,101.64,96.24,96.03,99.09,100.3,100.82,101.18,102.6,105.57,107,108.56,109.25,107.35,109.1,109.81,109.94,109.64,110.94,111.32,112.74,113.87,110.55,100.01,100.06,100.01,103.8,99.55,103.42,102.92,104.23,104.75,106.47,102.24,103.01,105.02,104.4,105.3,107.11,107.47,103.9,103.43,105.88,108.35,108.51,110.31,108.81,112.38,110.92,113.1,113.31,114.09,114.02,113.48,114.92,114.71,114.39,115.96,117.28,115.38,115.68,116.13,119.3,118.22,116.2,115.57,117.35,114.94,112.57,112.23,114.96,116.46,118.61,119.59,120.77,122.05,121.45,122.53,119.08,118.67,118.96,116.94,111.19,110.34,108.74,108.9,106.38,105.2,105.2,105.57,109.58,107.51,108.31,108.15,108.64,99.41,99.61,98.7,99.6,98.17,98.13,99.37,104.21,104.78,101.97,101.23,101.04,101.65,100.01,99.14,97.96,95.89,96.46,94.99,95.13,93.03,93.05,94,95.45,94.66,94.62,96.28,95.3,97.24,96.78,98.21,97.08,96.66,95.51,94.52,94.73,96.47,95.84,96.22,95.58,97.52,99.68,98.89,98.5,98.26,100.72,103.1,104.38,105.77,106.81,106.24,109.18,107.86,107.44,107.73,109.01,108.68,105.98,101.755,102.68,101.36,103.17,98.59,100.78,106.9,106.1,104.39,104.46,103.77,103.88,101,100.41,100.52,103.31,110.08,110.05,110.05,110.62,112.45,114.83,118.64,119.46,117.96,117.28,116.98,117.16,117.27,114.5,114.99,116.55,116.01,118.77,121.93,121.58,117.72,122.89,122.09,122.86,119.07,117.46,116.69,114.33,112.79,110.54,106.58,109.54,107.74,108.74,107.84,111.17,109.17,109.49,111.78,112.02,110.36,109.77,106.82,105.43,106.66,104.3,101.63,102.84,102.98,101.46,99.52,99.88,104.75,109.5,109.49,109.49,112.36,108.82,109.66,109.9,112.41,106.94,108.5,109.19,109.37,110.37,103.24,102.21,103.43,103.44,104.05,102.75,99.52,103.85,108.06,103.18,103.18,106.05,106.29,107.92,108.49,107.99,105.88,106.67,106.84,107.87,104.67,108.58,107.83,107.02,107.71,106.4,105.52,107.95,107.32,107.64,109.69,113.92,111.05,113.5,111.45,109.78,106.03,103.89,103.55,101.93,100.19,99.5,98.99,97.78,95.69,96.05,97.36,95.82,95.47,94.26,96.36,96.3,96.44,96.3,96.96,100.99,102.15,100.12,100.77,99.76,96.93,97.42,95.94,96.7,96.43,95.65,96.7,96.69,98.45,100.89,98.85,97.59,97.94,94.55,92.64,93.59,92.98,92.09,91.54,91.07,93.4,92.07,90.42,88.78,88.56,87.08,88.78,87.9,88.36,87.46,86.98,88.44,88.73,88.6,88.44,88.47,87.54,91.655,89.57,90.72,88.89,89.56,90.1,88.97,87.25,87.1,87.81,87.63,88.18,88.13,86.95,88.58,93.17,91.73,91.52,90.51,88.52,92.46,92.42,94.03,94.66,93.07,90.82,91.96,92.84,97.56,98.24,96.28,94.68,94.78,94.175,95.45,96.03,96.07,96.09,96.33,94.66,96.57,98,98.16,98.16,99.98,99.32,99.05,97.91,98.19,96.62,96.87,94.78],"a":[68.5124,68.503,69.3363,69.1848,69.4499,70.5579,72.5086,74.2983,76.0029,75.8419,74.09,76.0407,78.2187,77.8873,77.1392,78.8248,80.6903,81.088,80.9081,81.4384,82.4138,82.0161,82.7547,82.0255,81.2395,81.874,82.9251,82.0634,81.2017,79.8949,78.8721,80.7755,80.2926,80.7377,81.1827,83.9952,80.2263,79.2225,81.2869,82.0729,87.4611,87.2527,87.5842,90.6618,90.5103,91.0406,90.6833,90.4928,91.8551,91.1787,93.608,96.1897,94.7226,94.1891,94.2081,94.0748,94.2748,93.2079,93.3412,92.8649,92.1504,91.998,92.5315,92.4267,94.8845,94.9417,93.8652,92.1314,92.1695,90.026,89.8545,90.3785,92.0551,92.8554,91.6455,92.0361,95.1132,94.8369,96.4278,95.2751,96.6946,97.8187,98.0473,97.3138,97.371,99.1905,100.2575,102.6773,101.3245,101.7437,101.9913,100.9815,100.9815,96.6184,97.2947,97.7139,97.8568,96.7898,97.9997,99.0286,100.1146,98.9524,98.1236,100.1432,100.7767,99.0857,100.0575,100.3432,101.3531,102.3629,101.1244,99.2096,98.9809,98.0188,97.5805,93.1316,94.1986,93.6937,95.9325,96.8279,91.6836,91.4835,94.3987,96.1091,96.6074,96.9523,98.313,101.1589,102.5291,104.024,104.6851,102.8645,104.5414,105.2217,105.3463,105.0588,106.3045,106.6686,108.0293,109.1121,105.9308,95.8312,95.8791,95.8312,99.4628,95.3904,99.0987,98.6196,99.8749,100.3732,102.0213,97.968,98.7059,100.6319,100.0378,100.9002,102.6345,102.9795,99.5587,99.1083,101.4559,103.8227,103.976,105.7008,104.2635,107.6843,106.2853,108.3743,108.5755,109.8805,109.8131,109.293,110.6799,110.4776,110.1694,111.6815,112.9528,111.1229,111.4118,111.8452,114.8983,113.8581,111.9126,111.3059,113.0202,110.6991,108.4166,108.0891,110.7184,112.163,114.2337,115.1776,116.314,117.5468,116.9689,118.0091,114.6864,114.2915,114.5708,112.6253,107.0875,106.2689,104.7279,104.882,102.455,101.3185,101.3185,101.6748,105.5369,103.5433,104.3138,104.1597,104.6316,95.7421,95.9347,95.0583,95.9251,94.5479,94.5094,95.7036,100.365,100.914,98.2077,97.495,97.312,97.8995,96.32,95.4821,94.3456,92.352,92.901,92.8961,93.033,90.9793,90.9988,91.9279,93.3459,92.5734,92.5342,94.1576,93.1993,95.0965,94.6466,96.0451,94.94,94.5293,93.4046,92.4364,92.6418,94.3435,93.7273,94.099,93.4731,95.3703,97.4827,96.7101,96.3287,96.094,98.4998,100.8273,102.0791,103.4385,104.4555,103.8981,106.7733,105.4824,105.0716,105.3552,106.607,106.2843,103.6438,99.512,100.4166,99.1257,100.8958,96.4167,98.5585,104.5435,103.7612,102.0889,102.1573,101.4825,101.5901,98.7736,98.1966,98.3042,101.0327,107.6534,107.6241,107.6241,108.1815,109.9712,112.2987,116.0248,116.8267,115.9177,115.2495,114.9547,115.1315,115.2396,112.5176,112.9991,114.5321,114.0015,116.7137,119.819,119.475,115.6818,120.7623,119.9762,120.7329,117.0085,115.4263,114.6697,112.3505,110.8372,108.6262,104.7347,107.6435,105.8746,106.8573,105.9729,109.2453,107.2799,107.5943,109.8447,110.0805,108.4493,107.8695,104.9706,103.6046,104.8133,102.4942,99.8704,101.0595,101.1971,99.7034,97.797,98.1507,102.9364,107.6042,107.5943,107.5943,110.4146,106.9359,107.7614,107.9972,110.4638,105.0885,106.6215,107.2995,107.4764,108.4591,101.4525,100.4404,101.6393,101.6491,102.2485,100.971,97.797,102.052,106.1891,101.3936,101.3936,104.2139,104.4497,106.0515,106.6117,106.1203,104.0468,105.3955,105.5635,106.5812,103.4194,107.2827,106.5417,105.7414,106.4231,105.1288,104.2593,106.6602,106.0378,106.3539,108.3794,112.5589,109.7232,112.1439,110.1184,108.4684,104.7632,102.6487,102.3128,100.7122,98.993,98.3112,97.8073,96.6117,94.5467,94.9024,96.1968,94.6752,94.3293,93.1338,95.2087,95.1494,95.2878,95.1494,95.8015,99.7834,100.9295,98.9238,99.566,98.5681,95.7719,96.256,94.7937,95.5447,95.2779,94.5072,96.1225,96.1126,97.862,100.2875,98.2597,97.0072,97.3551,93.9853,92.0867,93.0311,92.4247,91.54,90.9933,90.5261,92.8422,91.5201,89.88,88.2498,88.0311,86.5599,88.2498,87.375,87.8323,86.9377,86.4605,87.9118,88.2001,88.0709,87.9118,87.9416,87.0172,91.1076,89.0351,90.1782,88.3591,89.0251,89.5619,88.4387,86.7289,86.5798,87.2856,87.1067,87.6534,87.6037,86.4307,88.051,92.6136,91.1822,90.9734,89.9695,87.9913,91.9078,91.8681,93.4684,94.0947,92.5142,90.2776,91.4108,92.2855,96.9774,97.6533,95.705,94.68,94.78,94.175,95.45,96.03,96.07,96.09,96.33,94.66,96.57,98,98.16,98.16,99.98,99.32,99.05,97.91,98.19,96.62,96.87,94.78],"v":[1287000,998000,1380000,1076700,1198300,2058400,2099800,4030400,2830300,1877000,2009000,4966900,3821100,9983700,4189700,2127500,3460300,3573600,3424500,2383600,2907300,1966100,2302500,3145000,3493300,2600900,1782400,3185600,2397000,1578900,1585900,1400600,1227900,1596900,2015500,3837000,2600900,2615200,2180100,2035800,4172200,3220700,1837700,2812900,2212300,1928200,1848600,2414900,2633500,2610300,4691000,3853000,3284100,7018000,2605400,1560200,1791900,1953200,1818900,1382200,1825300,1571100,2493100,1684400,3395100,3672600,1757400,1664100,1678200,2390900,2712100,7952700,1398900,1031500,1275600,1101000,2637700,1666000,3425300,1959200,3242500,3111600,2497300,2811400,3113600,3988800,3905400,4329700,3325700,2316900,1847700,2545400,2962300,7452100,2145500,1364000,1403300,2125100,2360900,2308700,2470100,2323700,1574900,2274600,2620400,2155300,1961000,1781500,3197700,3343100,3086800,4336400,2656500,2955600,2962800,8282100,4026400,4181500,4372200,3790200,5440100,4141000,5333900,4420000,3511100,2462900,3644800,4954400,4952600,5783600,6788500,53145100,5712500,4518400,4182900,2805200,3031200,3077200,3140600,3048400,4792100,10622600,7631500,6351800,8978600,4360100,4418600,2820700,2291200,3219600,3595900,3116300,2556200,3538000,2447600,1986300,2878900,3130200,6136500,3977100,2828000,3301500,2782400,2500800,3434800,2943600,4011300,3263700,2465200,2685000,1919300,2617200,2715600,2465600,3273800,1820500,1883000,1899100,1457700,5078500,2593000,2659400,2146600,1691600,1536700,2490600,3332100,2771700,2613200,2314400,2617300,2957700,3101800,5906900,3080900,4037800,2714700,2737100,5158300,2600200,3997800,3481000,1807000,3064000,4017900,3383000,2646300,2660300,4288600,3389800,3516000,3206900,2257000,6034700,4293900,4969700,3900700,2399200,3302600,4111300,7646000,4115900,2661600,3675500,2844400,2591200,2357800,2532600,2459800,2858100,4754300,3627200,6683900,4488800,3123100,2386800,2467600,3435800,2245700,3995200,2547900,2303600,1493900,3080600,2610200,2383400,2375600,2562400,1884500,3001800,2326700,1692900,3775900,3856100,3647200,3880500,11903400,3760900,3521700,3482200,3959300,4402400,4969300,4156200,5251500,6168400,3046000,3345500,3228600,2385200,1917400,2149900,1733100,2969500,2696000,3172200,2306600,3659100,2281800,2904600,3048900,2218000,3433000,3350900,5557500,2808000,3227000,6272000,3559600,2707700,2395500,2310400,2703500,3780300,4077600,3111100,3800800,3362100,2879400,2554100,3671900,3184100,7933900,2564500,2268900,1378700,4055700,3405800,2291800,3180800,3725100,5403500,3297300,3222500,3187800,2274900,3324600,4125200,3659400,3840800,5569700,2944700,2412600,1146500,1184600,1866500,1692300,1689300,2541900,4489900,2613300,2713800,3643400,4832700,3474200,3280200,4200000,3402300,3172900,5645300,5994100,2852600,2565300,3999800,3451900,2377300,2698400,3273600,3541700,2203400,2259600,2036100,1737500,6714100,4620900,4100800,4375700,3753400,4703900,8271900,6862600,5913200,5544500,3122700,3139400,2921600,4303400,2830500,2855700,3738400,3230200,2683400,4254700,3364200,3587800,3880000,2705900,3954500,2697400,4231700,9119300,9769000,6894200,5746300,3623800,5171900,3224600,2951800,3720500,3313500,3155700,3306400,3689000,4345500,3132300,2896000,2971400,3901800,3052500,2590200,4896400,2711800,4609800,3821400,2570600,2049600,3259800,2682900,5128000,3762500,2686000,2393200,2278900,3438500,3046400,2173800,2111800,2762100,2033500,2059900,2262600,2192300,3115000,3760300,2243700,1467700,3468400,3043200,3416400,5793400,3265300,3212200,4215600,2554100,3479300,3326400,4190100,2954200,3202700,3200200,3971700,2815000,3725400,6907100,4813400,3871700,2872900,3357600,4916300,3237676,1058412,3802400,3192700,3565000,3279700,4359500,5092500,6305700,4020400,3473000,3144300,3258700,5811500,3347000,2700100,4982800,4156600,3450000,4351800,5098700,6435000,3145000,3073500,3758200,2510300,2530600,2287500,2240200,3261700,2478800,2261200,1980700,1752900,2855100,2248200,1879600,2786800,4723500,4072900,1796800,2510300,2332500,1894100,2085100,2447600,2057200,1700100,1912200,2191800,2059500,2254600,2782086]},"w":{"lastKey":"2026-09-07","t":["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"],"o":[43,44.2,44.84,44.45,44.69,45.92,43.23,43.4,44.82,45.67,45.71,46.34,45.97,49.63,48.97,50.7,53.57,55.59,56.15,53.54,53.1,54.6,54.51,49.5,54.99,53.98,54.6,56.07,52.76,55.61,59.02,60.56,59.67,60.06,63.11,67.15,62.8,64.41,64.25,66.35,63.66,61.74,64.35,61.44,62.85,59.64,63.13,64.9,68.99,73,61.54,68.23,66.21,69.13,67.447,75.05,85.81,79.02,80.4,87.19,91.77,92.01,95.37,84.14,81,90.6,87.155,92.03,104.57,99.35,95.01,82.8,84.27,80.07,78.62,85.89,90.94,92.19,91.86,95.06,97.95,102.39,99.17,104.59,98.02,92.02,95.98,102.7,95.11,96.81,99.51,102.86,100.27,97.79,99.85,102.15,96.84,97.38,98.12,93.065,89.66,92.64,91.82,87.1,84.6,82.66,79.42,86.01,81.02,73.21,72.21,74.44,77.95,76.13,82,81.07,81.71,80.24,80.76,80.07,76.39,81,79,82.07,80.77,83.7,82.76,80.92,83.45,85,86.06,85.1,85.93,86,89.88,89.24,85.7,81.92,85.97,88.68,89.12,87.18,85.29,88.66,80.15,81.24,81.45,79.64,73.42,77.18,77.16,77.86,77.72,82,75.45,77.9,76.11,76.77,78.38,82.13,83.91,81.89,83.68,86.55,89.34,89.6,88.75,87.13,91.925,87.42,87.46,91.49,90.21,91.47,88.29,85.43,83.05,82.19,82.42,83.58,81.02,77.83,70.07,72.79,73.2,74.3,73.24,70.58,73.61,78.52,82.28,85.82,86.89,86.49,82.73,83.42,94.25,95.92,100.19,99,99.12,98.31,94.44,97.49,101.4,103.25,105.7,103.86,102.09,104.08,105.33,104.3,99.89,97.56,102.5,108.03,110.94,98.08,105.89,106.4,105.47,105.39,113.33,114.02,117.08,118.36,116.5,117.08,121.91,117.65,108.25,106,107.53,98.31,102.38,99.05,94.06,94.66,95.96,96.75,96.42,97.92,105.44,108.78,102.56,103,104.72,103.73,113.26,117.14,114.99,122.495,122.04,112.77,109.07,110.12,108.27,102.4,105.84,111.51,108.64,104.51,103.52,108,110.79,107.89,107.11,104.443,114.18,102.72,99.54,96.45,96.9,100.18,97.12,97,96.7,92.99,92.07,87.19,87.2,88.09,89.83,87.695,88.248,91.88,94.11,94.03,94.44,96.11,98.77,98.5],"h":[50,45.54,45.5,48.79,46.31,46.25,43.5,45.795,46,46.89,47.22,48.5,49.5,52.68,52,53.25,55,56.54,56.99,55.21,54.92,54.95,55.02,54.81,55.92,55.498,59.3,56.87,56.5,59.19,62.16,65.36,61.5,64,67,67.41,63.885,69.4,69.38,67.94,64.47,64.77,64.78,64.79,63.8,63.94,66.264,69.69,73.66,73.19,70.7,71.28,69.6,69.98,75.86,85.21,88.75,79.59,90.58,90.759,92.9,95.28,97.61,85.92,97.49,91.525,91.76,103.92,105,103.95,96.45,85.5,90.674,80.58,84.34,92.52,94.789,95.365,98.41,102.29,105.55,105.5,104.27,105.93,105.36,95.84,103.87,105.45,101.65,101.45,107.31,106.25,102.71,104.93,105.15,104.32,102.35,98.56,99.49,93.53,92.277,93.12,92.98,87.375,85.77,85.4,85.6,86.59,81.525,76.52,75.77,77.04,79,81.27,82.195,83.275,82.96,80.75,83.05,82.91,80.215,82.05,83.37,82.8,84.67,84.744,84.98,83.99,84.96,86.735,89.06,88.159,87.57,90.46,90.6,89.31,86.67,87.19,88.07,89.92,91,87.75,89.95,89.09,83.71,82.9,81.84,80.12,76.69,77.8,78.87,80.05,83,82.38,77.96,79.3,77.32,79.12,84.327,83.67,84.26,85.465,86.91,89.12,91.03,90.74,89.24,92.25,93.58,90.015,92.28,92.976,91.65,92.075,89.7,86.14,85.33,84.09,84.385,84.25,81.635,77.83,73.49,73.96,74.55,75.015,73.33,73.49,79,83.86,86,88.17,87.95,87.5,90.41,93.46,96.62,101.27,100.5,99.23,100.51,98.45,97.79,101.93,105,109.47,108.32,104.2,105.85,106.66,109.06,104.42,102.03,103.21,109.63,111.175,114.025,105.58,107.3,106.4,108,113.049,114.9,116.46,117.66,120.04,116.81,123.345,123.29,118.65,110.07,110.38,107.53,105.89,102.73,100,95.74,97.53,98.805,97.56,101,106.23,110.36,110,104.065,108.52,104.89,112.92,120.3,121.19,122.7,126.621,122.4,112.77,111.51,113.42,108.29,105.155,111.72,114.23,112.28,106.5,109.19,109.77,111.37,109.81,111.78,114.81,114.49,104.71,100.08,97.99,102.965,101.83,97.82,100.95,97.19,94.33,92.27,89.71,90.98,92.88,90.6,90,94.3,94.175,95.51,98.88,97.38,99.43,100.14,99.61],"l":[41.55,42.78,42,44.02,43.01,42.8,40,41.29,43.5,45.25,44.31,45.32,45.41,48.16,48.81,49.83,52.48,54.23,52.01,52.39,49.21,52.67,48.83,48.19,53.67,52.74,53.81,50.71,51.59,54.64,59.02,60.14,58.03,60.06,62.93,61.13,60.5,62.72,64.25,62.76,61.03,61.14,56.75,58.185,60.06,58.83,62.13,64.73,68.32,62.32,61.45,66.69,64.51,65.73,64.81,74.57,78.13,73.26,78.3,83.18,87.35,90.585,85.34,81.22,80.44,82.07,84.93,90.29,95.29,95.02,78,75.02,79.975,72.5,75.225,85.52,89.94,86.5,91.53,92.5,94.97,94.85,92.878,99.18,90.585,90.9,95.98,94.81,94.96,95.12,97.89,98.62,96.61,94.04,98.01,92.913,95.73,92.88,92.6,84.57,86.59,86.87,85.65,82.48,81.19,79.6,77.17,79.01,74.61,69.68,71.93,73.53,74.96,75.977,79.68,77.83,74.83,76.8,77.525,76.78,74.16,76.67,78.26,79.99,80.2,80.35,80.85,79.74,81.81,81.1,84.57,81.37,83.92,84.895,87.32,84.84,81.84,81.861,80.75,86.81,87.07,84.25,84.29,78.27,79.33,79.94,79.35,73.87,72.84,75.12,76.84,75.72,76.73,74.84,74.18,76.18,74.76,74.7,77.54,81.23,81.23,81.27,82.81,85.23,87.99,87.2,85.445,86.62,85.08,86.29,87.05,88.57,88.83,87.49,84.99,82.27,81.75,81.43,81.75,79.84,76.49,71.47,69.42,71.75,71.541,70.96,70.04,69.12,72.7,77.41,80.75,83.26,84.5,82.7,82.69,83.415,93.63,95.01,97.78,95.7,96.74,94,94.09,97.49,100.77,101.02,105.14,99.07,101.37,103.11,103.4,96.92,93.09,96.39,101.95,107.36,98.26,95.35,102.52,101.22,101.23,105.305,109.1,112.36,114.75,114.802,111.3,116.7,117.66,107.94,103.152,105.57,95.62,96.81,98.03,92.54,91.015,93.525,94.46,94.02,94.685,96.12,105.06,101.7,97.57,102.44,98.66,103.03,111.865,112.443,111.86,117.64,111.4,105.995,107.485,108.23,101.04,98.6,103.14,107.21,105.711,100.57,98.35,100.85,104.915,103.91,103.635,104.27,103.55,97.29,94.94,93.75,96.06,95.04,94.47,96.3,92.05,90.79,86.8,86.37,86.91,87.295,84.985,85.83,86.41,88.098,90.52,93.33,92.63,94.45,97.285,94.08],"c":[42.51,44,44.18,45.03,45.75,43.31,43.33,44.93,45.54,45.65,46.46,45.57,49.17,48.87,50.43,52.8,54.43,56.22,53.11,53.13,54.59,54.81,50.14,54.79,54.05,55.04,56.79,52.67,55.38,59.03,59.54,61.07,58.59,62.08,65.78,62.75,62.07,63.74,65.82,62.92,61.74,63.92,60.33,63.8,60.76,63.18,64.52,69.3,71.52,63.04,68.39,66.98,69.15,65.78,75.08,85,80.55,78.51,89.32,90,92.17,94.36,86.53,82.02,93.15,85.89,91.13,103.15,98.79,98.17,80.28,83.8,82.9,78.45,83.18,89.75,94.17,92,98.21,96.33,103.66,99.74,102.78,100.58,92.93,94.21,100.46,95.32,97.02,97.86,100.87,102.43,98.86,102.94,101.75,94.72,97.65,97.37,94.37,87.79,91.21,90.875,87.64,84.6,83.84,80.09,85.4,84.17,75.18,72.07,74.3,76.04,75.28,80.98,80.85,82.68,78.64,79.78,81.22,77.63,79.63,79.9,82.36,80.59,83.68,82.15,81.12,83.09,84.48,85.37,84.95,85.93,85.13,90.26,88.49,85.45,82.07,86.23,87.28,88.92,88.02,85.79,89.36,79.09,81.58,82.15,80.6,75.05,75.77,77.28,76.94,79.2,82.87,75.94,77.51,76.59,76.83,78.73,81.93,82.81,82.01,83.47,86.31,88.83,89.51,88.59,87.51,92.06,86.67,87.12,91.69,89.72,90.93,88.29,85.14,82.42,82.19,82.31,83.48,81.01,77.79,72.43,72.52,72.93,73.44,74.49,70.84,73.22,78.46,82.6,85.63,87.39,86.66,84.79,83.66,92.49,94.99,99.43,98.96,96.57,98.53,94.87,96.61,100.01,102.15,106.36,106,101.6,103,105.33,104.14,98.88,96.03,102.6,107.35,110.94,100.01,103.42,106.47,105.3,105.88,112.38,114.02,115.96,116.13,117.35,116.46,122.05,118.96,108.74,105.57,108.64,98.17,101.97,99.14,95.13,94.66,96.78,95.51,96.22,98.5,105.77,107.44,101.755,100.78,103.77,103.31,112.45,117.28,114.99,121.93,122.86,112.79,108.74,109.49,109.77,101.63,99.88,109.49,112.41,110.37,104.05,108.06,107.92,106.84,107.02,107.32,113.5,103.89,98.99,95.82,96.44,100.12,95.94,96.69,97.94,92.98,92.07,88.78,86.98,88.47,90.72,87.25,88.13,91.52,94.03,92.84,94.78,96.09,98.16,97.91,94.78],"a":[33.2211,34.3856,34.5262,35.1905,35.7532,33.8463,33.862,35.1124,35.5891,35.675,36.308,35.6125,38.4259,38.1914,39.6807,41.5455,42.8281,44.2366,41.7895,41.8052,42.954,43.1271,39.4525,43.1114,42.5291,43.3081,44.6851,41.4432,43.8619,46.7527,47.1567,48.3684,46.4042,49.1684,52.0988,49.699,49.1605,50.4831,52.1305,49.8337,48.8991,50.9901,48.1263,50.8944,48.4693,50.3998,51.4687,55.2818,57.0527,50.2881,54.5559,53.4311,55.1621,52.4738,59.8926,69.3324,65.7027,64.0387,72.8561,73.4108,75.1808,76.9671,70.5804,66.9017,75.9802,70.0584,76.3059,86.3707,82.7199,82.2008,67.2209,70.1683,69.4147,65.6886,69.6492,75.1504,78.8514,77.0344,82.2342,82.6598,88.9496,85.5858,88.1944,86.3066,79.7423,80.8406,86.2037,81.7931,83.2518,83.9726,86.5555,87.8941,87.5311,91.1435,90.0899,83.8655,86.4597,86.2118,83.5556,77.7297,80.7577,80.4611,77.5968,74.9052,74.2323,70.912,75.6135,74.5245,67.6008,64.8043,66.8095,68.3741,67.6907,72.816,72.6991,74.3447,70.7119,71.737,74.1255,70.8491,72.6744,72.9208,75.1659,73.5505,76.3706,74.9742,74.0342,75.8321,77.1007,77.913,77.5297,78.972,78.2368,82.9514,81.3247,78.5309,75.4246,79.2477,80.2127,81.7199,80.8928,78.8433,82.1243,72.6859,75.5067,76.0343,74.5997,69.4628,70.1292,71.5268,71.2121,73.3039,76.7007,70.2866,71.7397,70.8882,71.1103,72.8689,75.8306,76.6451,76.4347,77.7955,80.4424,82.7911,83.4248,82.5674,81.5608,85.8015,80.7779,81.1973,86.1348,84.2842,85.4209,82.9408,79.9817,77.4265,77.2104,77.3231,78.4222,76.1019,73.077,68.0417,68.1263,69.0617,69.5446,70.5389,67.0825,69.3363,74.2983,78.2187,81.088,82.7547,82.0634,80.2926,79.2225,87.5842,90.4928,94.7226,94.2748,91.998,93.8652,90.3785,92.0361,95.2751,97.3138,101.3245,100.9815,96.7898,98.1236,100.3432,99.2096,94.1986,91.4835,98.313,102.8645,106.3045,95.8312,99.0987,102.0213,100.9002,101.4559,107.6843,109.8131,111.6815,111.8452,113.0202,112.163,117.5468,114.5708,104.7279,101.6748,104.6316,94.5479,98.2077,95.4821,93.033,92.5734,94.6466,93.4046,94.099,96.3287,103.4385,105.0716,99.512,98.5585,101.4825,101.0327,109.9712,115.2495,112.9991,119.819,120.7329,110.8372,106.8573,107.5943,107.8695,99.8704,98.1507,107.5943,110.4638,108.4591,102.2485,106.1891,106.0515,105.5635,105.7414,106.0378,112.1439,102.6487,97.8073,94.6752,95.2878,98.9238,94.7937,96.1126,97.3551,92.4247,91.5201,88.2498,86.4605,87.9416,90.1782,86.7289,87.6037,90.9734,93.4684,92.2855,94.78,96.09,98.16,97.91,94.78],"v":[5577200,5917000,8442000,4338000,3056400,3311500,2675000,1749900,3666500,2630000,3145500,3501400,6598000,6956900,7501500,5542900,4194200,7294200,11873200,22463300,7020500,3074600,4333900,5154500,3908400,2641800,7650600,5835500,6333200,6012300,6815100,15389100,5938000,7408900,7232600,5458400,3601600,8189700,8426500,6261500,6483000,3791500,7879000,4500500,5570500,3588800,3085300,6150300,8412000,7057200,9687000,7915000,7900100,4470000,11732300,10024500,10894900,10301100,10317300,8690300,8405900,5463700,8799300,8216500,14730600,11176800,10060400,10825800,7437000,8635500,15128700,25140600,12146200,9148200,8914000,9529600,7819800,13138400,13872700,13851900,10750700,9027400,6921800,11774100,9976000,10048400,12671900,8688400,7798800,8273800,12060300,9492200,7188900,4630000,16591800,9164300,12154800,5882700,3375900,7527900,7172900,6977000,8144500,8273400,8030500,6539100,10092900,8948500,7619400,9344400,7459900,5110500,4711000,8015400,5268300,6233300,8727300,6648200,8916700,6252900,5712200,5611900,5181800,4360500,5909300,3928800,6021100,5614300,6885100,8455900,7437400,33832800,8611800,6661400,6992200,8052600,5351700,4987700,7694600,7561100,10896200,6737100,8312900,9956500,7198400,4108200,7811900,8916800,10642500,8321600,3956200,8842600,16653000,11267100,10248700,8009200,9755400,9863100,12436000,7984000,8501300,17641100,7690000,6910200,7153900,7955800,6398700,7204200,13086300,7827900,7878300,6119500,5197500,8348400,5753000,9108800,8117800,5815800,7184800,8771800,10958900,16068200,9684100,5012900,6106400,7286900,15401400,7444800,10463600,15504300,23334800,12984000,14207200,8190300,12665500,13446500,11216900,17071900,12975500,8550700,13002600,16398000,4807000,9688200,11662800,18663200,9672300,14490000,11038300,10792800,13964000,20883400,21925000,19372700,75624200,20250200,24680900,31740600,11927400,13644400,18950700,14963100,14344500,12892700,10318300,10627300,13522000,14583700,17728800,11886000,15771500,16658300,21598200,21837400,14001500,20383300,15902100,12586300,10449800,11468300,27063100,19126500,23591400,13026600,12877400,14112400,18376400,17245200,17473300,15651600,14146000,16659200,17386000,20519700,7688400,7790000,18293100,17529600,17057300,15801000,11778300,23564900,25751600,19031600,15338200,17792600,29771900,24660800,13141500,17369200,17412300,15763200,17519200,13330800,11229900,12779000,15721400,16726500,16873600,17419200,19831900,11291188,22602400,19707900,18636500,22104000,13326800,11735300,14493200,12606600,10202200,9287986]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-11"],"o":[43,44.45,43.09,45.97,53.57,52.82,53.98,55.78,62.29,64.25,61.42,64.9,67.66,77.54,88.07,81,98.93,81.69,92.19,98.78,95.98,103.37,104.27,93.065,85.59,80.1,77.95,81.71,75.56,83.7,83.36,89.43,85.97,88,79.95,77.86,77.23,83.29,89.34,89.7,91.47,82.19,76.8,73.24,81.89,85.51,99,100.34,102.09,99.89,111.4,101.23,118.36,116.44,104.27,95.96,105.06,103.73,122.495,109.98,108.64,110.79,108.345,101.62,92.99,91.35,94.11,98.35],"h":[50,48.79,48.5,53.25,56.99,55.92,59.3,65.36,69.4,69.38,66.264,73.66,77.59,90.725,97.61,105,103.95,94.789,105.55,105.93,105.45,107.31,105.15,93.53,86.87,84.26,83.275,83.05,84.67,85.085,89.06,90.6,91,89.95,81.15,83,84.327,89.12,93.58,92.976,92.075,84.385,77.23,83.86,90.41,101.27,101.46,109.47,109.06,112.23,114.025,117.66,123.345,116.65,104.39,108.36,110.36,122.7,126.621,114.23,112.28,114.81,109.59,101.83,94.33,94.3,99.61,100.14],"l":[41.55,40,42.825,45.41,49.21,48.19,50.71,55.44,60.5,58.93,56.75,61.45,64.51,73.26,81.22,80.44,75.02,72.5,86.5,90.585,94.81,94.04,92.6,84.57,77.17,69.68,74.96,74.16,75.24,79.74,81.1,81.84,80.75,78.27,72.84,74.18,74.7,81.23,85.445,85.08,81.75,75.05,69.42,69.12,80.75,83.1,94,99.07,96.92,93.09,95.35,101.23,111.3,95.62,91.015,94.02,97.57,103.03,105.995,98.6,98.35,103.635,93.75,92.05,86.37,84.985,90.52,94.08],"c":[44.18,43.39,45.57,52.8,51.92,54.05,55.81,61.59,63.74,59.54,64.52,68.17,77.25,87,82.02,97.38,81.1,94.17,100.49,94.21,102.27,103.5,94.37,86.72,80.81,76.04,82.68,75.25,83.68,84.34,88.21,86.23,86.08,80.31,76.94,77.11,82.78,88.83,89.88,90.93,82.19,76.33,74.49,82.25,84.72,98.96,99.55,101.6,98.88,111.32,103.9,116.13,116.94,104.78,96.78,106.24,103.31,121.93,110.36,112.41,107.92,109.78,102.15,92.98,91.655,94.03,98.16,94.78],"a":[34.5262,33.9089,35.6125,41.5455,40.8531,42.5291,44.2024,48.7803,50.4831,47.4961,51.4687,54.3804,61.6236,70.9638,66.9017,81.5393,67.9075,78.8514,86.2294,80.8406,87.7568,91.6394,83.5556,76.7823,71.5495,68.3741,74.3447,68.6769,76.3706,76.9729,81.0674,79.2477,79.1099,74.3312,71.2121,71.3695,76.6174,82.7911,83.7697,85.4209,77.2104,71.7054,70.5389,77.8873,80.2263,94.2748,94.8369,96.7898,94.1986,106.6686,99.5587,111.8452,112.6253,100.914,94.6466,103.8981,101.0327,119.819,108.4493,110.4638,106.0515,108.4684,100.9295,92.4247,91.1076,93.4684,98.16,94.78],"v":[19936200,14511800,13562400,26599300,50636900,18679900,24750400,38013000,25743400,28573600,21013000,32331500,33076500,46351400,32678000,49453200,64631100,36608900,57734800,41626600,39506700,44365800,34101300,32472800,34485500,34282600,24228000,33791600,23529200,23528400,62166300,27138100,35736100,33293800,33084100,52290300,41229300,42282100,32886900,35935200,31328000,41941900,34947900,58797800,58782900,57326000,47062000,59872800,56678500,140249300,91061700,59323700,59062000,82489600,65534800,77233200,72858700,64516100,67501400,71222900,80126400,94235800,71847100,55747100,75147288,90045900,54247000,17405086]},"q":{"lastKey":"2026-07-01","t":["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","2026-09-11"],"o":[43,43.09,52.82,62.29,64.9,88.07,81.69,95.98,93.065,77.95,83.7,85.97,77.86,89.34,82.19,81.89,100.34,111.4,116.44,105.06,109.98,108.345,91.35],"h":[50,56.99,65.36,69.4,90.725,105,105.93,107.31,93.53,84.67,90.6,91,89.12,93.58,84.385,101.46,112.23,123.345,116.65,126.621,114.81,109.59,100.14],"l":[40,42.825,48.19,56.75,61.45,75.02,72.5,92.6,69.68,74.16,79.74,72.84,74.18,81.75,69.12,80.75,93.09,95.35,91.015,97.57,98.35,86.37,84.985],"c":[43.39,51.92,61.59,64.52,87,81.1,94.21,94.37,76.04,83.68,86.23,76.94,88.83,82.19,82.25,99.55,111.32,116.94,106.24,110.36,109.78,91.655,94.78],"a":[33.9089,40.8531,48.7803,51.4687,70.9638,67.9075,80.8406,83.5556,68.3741,76.3706,79.2477,71.2121,82.7911,77.2104,77.8873,94.8369,106.6686,112.6253,103.8981,108.4493,108.4684,91.1076,94.78],"v":[34448000,90798600,81443300,75330000,111759400,146762300,135970300,117973800,101240900,81548800,112832800,102114000,135801700,100150100,135687600,163170900,256800600,209447400,225257600,204876200,245585100,202741488,161697986]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-11"],"o":[43,64.9,93.065,77.86,100.34,109.98],"h":[69.4,107.31,93.53,101.46,126.621,114.81],"l":[40,61.45,69.68,69.12,91.015,84.985],"c":[64.52,94.37,76.94,99.55,110.36,94.78],"a":[51.4687,83.5556,71.2121,94.8369,108.4493,94.78],"v":[282019900,512465800,397736500,534810300,896381800,610024574]}},"actions":[{"t":"2021-05-21","kind":"dividend","label":"D","title":"2021-05-21 · $0.3438 dividend (ex-date, current split terms)"},{"t":"2021-08-23","kind":"dividend","label":"D","title":"2021-08-23 · $0.3438 dividend (ex-date, current split terms)"},{"t":"2021-11-23","kind":"dividend","label":"D","title":"2021-11-23 · $0.4375 dividend (ex-date, current split terms)"},{"t":"2022-03-04","kind":"dividend","label":"D","title":"2022-03-04 · $1.77 dividend (ex-date, current split terms)"},{"t":"2022-05-18","kind":"dividend","label":"D","title":"2022-05-18 · $2.34 dividend (ex-date, current split terms)"},{"t":"2022-08-16","kind":"dividend","label":"D","title":"2022-08-16 · $2.32 dividend (ex-date, current split terms)"},{"t":"2022-11-14","kind":"dividend","label":"D","title":"2022-11-14 · $3.16 dividend (ex-date, current split terms)"},{"t":"2023-03-06","kind":"dividend","label":"D","title":"2023-03-06 · $1.29 dividend (ex-date, current split terms)"},{"t":"2023-05-17","kind":"dividend","label":"D","title":"2023-05-17 · $1.18 dividend (ex-date, current split terms)"},{"t":"2023-08-16","kind":"dividend","label":"D","title":"2023-08-16 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2023-11-15","kind":"dividend","label":"D","title":"2023-11-15 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2024-03-06","kind":"dividend","label":"D","title":"2024-03-06 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2024-05-15","kind":"dividend","label":"D","title":"2024-05-15 · $0.7150 dividend (ex-date, current split terms)"},{"t":"2024-08-15","kind":"dividend","label":"D","title":"2024-08-15 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2024-11-14","kind":"dividend","label":"D","title":"2024-11-14 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2025-03-11","kind":"dividend","label":"D","title":"2025-03-11 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2025-05-15","kind":"dividend","label":"D","title":"2025-05-15 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2025-08-14","kind":"dividend","label":"D","title":"2025-08-14 · $1.47 dividend (ex-date, current split terms)"},{"t":"2025-11-13","kind":"dividend","label":"D","title":"2025-11-13 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2026-03-05","kind":"dividend","label":"D","title":"2026-03-05 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2026-05-14","kind":"dividend","label":"D","title":"2026-05-14 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2026-08-13","kind":"dividend","label":"D","title":"2026-08-13 · $0.5750 dividend (ex-date, current split terms)"}]}