{"ticker":"ABNB","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":[115.09,116.33,117.75,117.99,119.87,122.32,127.93,129.83,131.5,130.58,131.31,132.706,130.16,127.32,127.35,125.33,124.6,128.42,129.085,130.15,133.4,135.55,132.3,133.97,133.51,134.73,135.7,136.81,135.66,136.11,135,133.55,133.38,136.3,135.33,136.47,137.7,133.96,136.23,137.55,141.98,141.76,134.67,136,135.65,133.83,133.97,134.2,132.56,131.15,130.22,134.18,133.3,138.01,140.78,139.67,138.53,136.01,136.97,136.55,138.84,137.75,137,137.19,138.68,138.1,136.65,131.22,132.2,132.025,129.13,128.63,134.81,134.33,134.24,133.59,131.31,132.46,131.87,131.98,137,135.35,131.2,131.3,128.585,129.82,130.19,132,134.17,135.47,133,132.4,132.61,125.94,128.67,131.42,133.56,132.28,129.19,129.58,130.27,130.16,134.7,136.3,134.91,133.07,139.64,158.185,161.04,160,156.32,154.565,147,144.785,143.16,144.63,139.5,140.34,139.995,141.87,140.325,134.71,134.57,129.98,127,124.99,121.88,123.9,126,125.1,124.7,124.655,130.245,129.55,129.97,126.015,125.54,118.81,119.67,119.48,116.62,109.26,103.01,110.74,105.73,117.61,113.87,117.3,114.225,113.58,113.75,111.32,112.59,119.7,118.86,121.43,122.51,123.28,121.055,121.92,121.1,123.355,123.145,121.335,124.625,124.96,133.16,134.62,138.35,137.08,137.55,135.31,133.755,130.68,126.79,125.09,128.68,129.45,130,125.5,128.85,129.5,132.28,133.5,139.18,141.47,139.22,140.24,137.13,136.08,138.56,136.09,132.71,132,131.53,131.92,132.8,130.33,134.01,135.06,132.225,135.22,136.27,135.86,137.5,137.45,137.055,136.12,135,139.46,136.94,137.58,139.99,139.32,138.64,139.62,139.46,142.46,141.3,142.17,135.9,134.75,130.04,129.1,131.12,130.675,120.38,120.57,120.01,118.96,122.3,123.495,125,124.625,125.35,125.04,124.96,127.17,129.44,127.715,127,130.19,129.92,128.42,127.42,124.65,125.37,124.24,124.12,123.81,123.695,123.07,122.91,120.71,121.98,123.74,126.33,125.65,125.44,123.5,122.91,122.2,124.44,122.9,120.85,122.47,121.65,120.73,120.49,120.235,120.46,120.3,118.91,117.69,124.335,124.26,123.065,126.11,126.87,128.52,127.53,127.65,128.23,129.59,127.87,125.47,126.18,126.46,125.5,122,122.38,125.495,121.94,120.28,122.66,121.505,120.92,120.74,116.59,115.5,114.51,112.17,114.665,114.465,117.99,116.755,116,118.65,118.26,120.15,120.92,124.215,121.61,125.45,127.6,128.93,129.29,132.03,133.96,133.3,134.15,136.09,136.6,136.01,136.73,136.5,135.89,136.62,135.94,133.1,135.95,137.65,136.105,140.005,139.28,138.14,139.5,134.54,132.6,127.83,130.73,134.32,133.21,132.49,133.23,132.54,131.75,130.97,129.5,130.24,123.15,124.24,121.27,121.81,120.44,120.955,119.55,126.465,122.08,124.18,123.84,125.29,127.09,124.02,126.5,132.195,134.43,129.5,131.88,133.24,135.73,133.89,131.43,132.805,132.87,132.45,127.23,127.28,129.6,131.2,129.95,130.03,130.29,132.2,130.89,131.89,129.22,123.9,125.07,126.39,122.8,124.3,126.4,130.99,130.45,128.87,127.2,130.5,134.51,138.87,139.905,141,143.88,146.475,143.99,140.17,140.97,140.93,136.25,142,141.32,142.71,139,141.605,140.5,138.125,141.745,137.58,134.69,133,132.905,133.5,133.07,131.4,134.665,134.755,132.37,132.54,131.36,134.5,133.31,136.24,133.22,136.01,134.02,133.69,134.58,130.22,128.37,132.33,134.42,139.64,140.69,141.39,140.98,139.31,139.06,144.5,142.35,146.15,147.1,145,146.5,149.12,149.45,147.15,141.26,147.02,148.89,145.17,147.18,149.705,146.79,146.8,144.78,144.1,137.58,138.24,143.5,148.83,152.01,151.5,150.84,153.34,149.75,153.913,152.14,164.7,178.69,179.485,181.398,180.9,185,184.06,180.49,185,183.45,187.14,189,190.13,190.3,187.86,184.67,188.22,182.53,183.28,184.255,183.15,181.635,172.975,167.79,170.03],"h":[116.17,117.38,119.21,118.3,124.74,125.66,131.35,131.95,131.64,131.67,131.9,133.34,130.31,128.23,128.2,126.44,125.555,129.93,131.31,134.43,135.76,136.37,135.355,134.98,134,137.395,136.65,136.89,137.99,136.35,136.2,133.75,135.28,137.3,138.35,138.66,138.06,136.88,137.55,140.87,142.95,148.64,137.71,139.16,136.12,135.13,136.66,134.53,133.45,131.96,135.38,134.95,140.76,141,141.75,140.41,139.53,137.6,138.37,139.15,140.38,138.86,138.97,139.89,140.17,139.1,137.019,133.28,132.61,133.71,131.08,135.82,135.58,135.07,136.27,134.5,132.61,133.19,134.23,136.36,138.1,136.765,131.63,133.05,130.13,131.1,133.15,132.95,135.62,135.64,135,133.64,132.72,129.06,131.42,134.05,134.371,134.45,130.955,131.49,130.34,133.19,139.5,136.36,136.25,141.2,141.94,163.93,162.576,160,157.75,154.565,147.07,145.16,145.13,145.69,140.16,144.75,143.23,142.79,140.325,134.73,135.94,130.769,127.48,126.22,124.45,128,126.07,127.08,127.77,129.25,130.72,130.76,131,127.09,125.54,119.95,121.35,124.59,117.18,110.42,110.91,112.97,123.295,118.5,115.43,118.29,115.71,115.62,114,113.4,115.8,122.32,121.89,123.09,125.23,125.99,122.25,125.08,126.56,127.59,124.5,123.65,127.63,127.33,134.85,138.53,139.835,137.78,138.45,137.37,134.6,130.79,128.329,127.375,130.4,129.55,130,129.25,129.77,133.49,134.855,137.803,143.88,141.526,140.605,140.37,139.405,136.63,139.29,136.16,133.815,132.64,131.53,132.725,133.03,134.18,134.58,135.06,136.69,136.09,138.19,137.63,138.55,138.27,138.415,137,139.468,140.14,137.15,139.57,140.74,139.8,140.02,140.93,142.63,142.53,143.3,143.09,136.525,135.8,130.36,131.13,132.16,131.29,123.39,122,121.3,122.19,124.768,125.58,126.345,125.89,128.08,126.6,126.49,130.425,130.03,128.8,130.15,130.59,131.11,129.23,127.75,125.65,127.385,126.08,124.78,124.44,124.5,123.45,122.98,121.99,124.45,125.72,127.85,126.64,126.855,125.59,122.91,123.91,124.58,123.08,122.61,122.5,122.25,123.15,121.1,120.77,121.418,120.58,119.8,124.47,125.875,126.97,126.4,128.5,129.5,128.965,128.8,129.06,129.54,130.05,128.68,128.275,127.15,127.325,125.99,124.09,123.39,125.76,122.83,123.459,122.85,123.4,122.75,121.33,118.54,115.91,115.14,115.69,115.05,119.24,118.04,117.79,119.62,120.091,120.723,121,124.81,124.215,125.81,128.83,129.61,130.6,132.25,133.049,136.82,135.41,137.05,138.52,137.21,137.99,137.211,137.16,137.42,137.58,136.11,137.96,138.38,139.55,138.78,141.4,140.24,140.19,139.65,135.5,132.76,132.035,134.97,137.21,134.82,134.51,133.49,134.115,132.58,131.56,132.48,131.06,125.51,125,122.84,122.49,121.88,122.35,121.48,127.01,127.65,126.02,126.04,128,128.15,127.7,132.15,137.48,136.97,134.455,134.3,137.935,139,133.9,134.3,134.58,134.4,133.24,129.47,129.235,133.54,134,131.4,130.71,134.03,132.2,132.935,134.83,129.915,126.06,127.055,127.5,126.18,127.245,126.82,134.26,130.96,130.535,130.65,134.66,138.05,139.95,143.3,143.87,145.77,147.25,143.99,142.992,143.67,141.7,140.36,142,143.48,143.52,140.815,143.9,142.19,146.97,146.29,138.515,134.93,134.66,134.01,137.26,135.5,136.46,135.07,136.11,136.08,134.575,134.69,135.75,138.04,136.6,134.8,137.235,135.93,136.4,136.41,132.25,130.98,132.72,140.16,141.54,143.8,143.62,142.57,141.225,147.27,145.342,147.58,150.19,147.81,148.745,150.07,149.8,150.02,147.175,147.27,149.3,149.96,147.51,150.75,150.88,147.84,146.8,145.62,144.47,138.25,142.7,147.03,153.19,156.5,152.21,152.64,154.56,151.19,155.25,153.79,178.48,185.99,187.12,184.11,185.33,186.97,184.14,186.1,189.2,186.8,188.595,193.453,191.36,192.43,188.719,191.49,189.33,184.215,183.56,187.36,184.51,182.79,174.4,170.13,170.43],"l":[112.55,115.05,117.15,116.16,119.485,122,127.44,129.03,128.9,129.59,130.3,129.146,128.17,125.92,123.71,124.55,123.58,127.27,128.77,130.15,132.84,132.52,132.3,133.42,132.3,134.32,135.11,135.16,135.13,135.332,131.27,131.66,133.17,135.4,135.244,136.31,134.26,133.805,135.45,137.07,139.41,141.7,132.76,135.12,133.13,131.331,133.15,131.31,131.58,129.87,130.22,132.58,133.3,137.75,139.18,137.68,135.833,135.69,135.376,134.85,135.51,136.56,136.59,136.62,137.21,134.4,130.75,129.17,130.88,127.23,127.91,128.34,132.21,132.83,134.24,132.16,129.85,131.27,130.41,131.94,134.58,130.81,130.1,128.8,128.083,127.17,130.16,129.82,132.69,131.24,132.34,131.775,126.72,125.64,126.86,130.89,130.85,130.57,127.515,129.08,128.1,130.15,133.906,133.16,134.09,132.79,138.76,156.93,158.07,155.21,152.47,145.75,143.88,140.4,142.22,139.05,137.59,139.901,137.82,139.21,134.61,130.37,130.2,123.7,123.531,119.15,121.57,123.75,123,124.12,124.36,123.3,128.69,128.55,127.85,123.43,119.94,115.68,117.8,119.08,111.8,104.73,99.88,104.15,105.39,110.06,111.59,112.55,113.52,111.03,111.86,109.79,112.05,116.72,118,120.83,122.11,123.16,118.05,121.9,120.134,122.3,121.57,120.41,123.62,123.4,132.14,133.75,137.1,135.27,136.21,135.03,131.39,126.97,125.94,125,128.345,127.665,126.96,125,127.985,128.95,131.64,133.5,138.95,138.34,138.135,137.115,136.7,134.68,136.83,132.89,131.69,131.39,127.04,130.36,128.77,128.315,132.1,131.945,132.12,134.39,136.23,135.2,136.55,136.5,136.05,135.2,134.7,136.48,135.42,137.26,138.92,137.96,136.86,138.1,138.82,141.18,141.02,136.38,133.92,132.12,126.92,128.83,129.28,128.3,117.28,119.3,118.14,118.15,121.7,122.436,124.33,124.46,125.27,123.815,124.47,126.32,128.09,126.4,126.92,128.82,129.21,126.46,124.46,123.18,122.82,123.06,123.6,122.63,122.65,121.84,119.76,119.765,121.52,123.6,125.19,123.35,123.05,122.08,121.118,121.65,122.83,120.52,120.785,120.02,119.84,120.05,119.14,118.91,119.56,116.32,118.25,117.69,122.69,122.045,122.805,125.79,126.675,127.31,126.74,127.35,126.38,127.67,125.465,125.26,125.26,124.62,121.93,121.6,119.82,117.147,119.78,120,120.705,121,119.604,116.701,115.39,114.075,110.81,111.84,113.38,114.465,116.4,116.4,115.645,117.37,117.63,119.22,120.4,120.915,121.154,124.46,126.97,128.19,128.3,131.17,133.621,132.96,133.61,135.95,135.58,135.81,136.15,136.16,135.89,135.565,132.34,132.635,135.945,136.83,134.55,137.91,137.015,136.5,130.15,131.93,129.85,127.83,129.7,133.51,131.71,131.18,131.01,131.51,130.1,129.06,128.39,120.1,120.2,120.79,119.76,120.25,119.35,118.13,115.53,119.66,122.08,122.5,122.67,124.08,119.94,123.77,125.823,132.195,133.59,128.59,129.46,133.155,134.52,130.975,128.365,130.075,131.52,126.115,125.62,126.91,129.55,130.99,128.76,127.7,129.98,128.42,129.89,130.38,122.46,122.835,123.165,122.87,121.51,124.28,123.41,130.49,126.8,124.835,125.36,130.47,134.1,136.91,139.2,140.338,142.18,142.75,139.81,138.66,140,138.24,135.95,138.64,140.82,138.5,138.226,138.95,138.64,137.25,136.905,134.3,131.95,132.61,131.225,132.35,130.01,128.2,130.15,131.73,132.265,131.93,129.696,132.77,132.075,131.84,131.91,133.19,132.635,133.3,130.615,128.39,127.23,128.825,134.304,138.71,139.5,140.14,137.91,138.56,138.75,141.45,141.75,145.708,143.92,143.92,146.5,147.23,148.075,141.24,141.25,147.02,143.79,144.17,147.09,147.12,145.11,144.33,143.01,139.69,135.72,138.16,143,148.09,151.5,149.58,149.61,150.02,148.65,150.86,148.75,163.45,177.43,178.45,179.26,179.6,183.66,178.84,180.08,183.58,183.252,184.31,188.53,189.03,187.9,184.05,184.67,181.84,180.75,180.16,183.68,181.16,173.033,168.9,165.83,167.65],"c":[115.96,117.36,117.75,117.55,122.12,122.42,128.75,131.18,129.03,131.48,130.71,129.25,128.25,126.81,125.47,126.18,125.29,129.85,130.23,132.5,135.49,132.81,134.4,134.79,133.27,135.15,136.02,136.45,137.19,135.59,131.92,132.75,134.58,135.78,137.78,136.5,134.79,136.46,136.87,137.82,140.91,147.37,134.61,137.4,133.2,132.76,134.56,132.5,132.19,131.44,135.25,133.26,137.34,140.93,139.67,138.28,136.11,137.49,137.46,139.07,136.32,136.92,137.27,138.3,138.84,137.47,130.95,132.2,132.24,127.54,129.35,134.21,134.52,134.99,135.32,133.385,131.81,131.41,131.48,135.71,135.2,131.29,130.8,129.63,128.85,127.6,132.52,132.16,135.12,133.07,132.5,133.24,127.09,128.96,131.05,132.58,131.79,131.17,129.78,130.74,129.6,132.57,134.98,135.24,134.52,140.52,141.04,161.42,160.6,157.98,155.31,146.07,144.82,141.55,144.03,139.45,138.87,140.98,141.42,142.58,134.77,134.39,132.15,125.44,126.55,119.38,122.86,126.94,124.56,126,126.15,128.8,129.82,129.88,128.64,125.65,120.69,119.46,121.18,122.8,113.97,106.66,106.3,105.69,121.32,113.91,114.54,113.22,114.64,112.64,112.7,111.61,114.91,118.28,121.71,122.51,123.3,125.49,121.92,124.01,125.26,124.89,121.67,123.12,126.39,127.04,134.21,138.05,137.45,136.79,138,136.6,132.13,127.52,127.65,126.72,129.4,128.67,128.36,129,129.62,132.9,133.51,137.29,140.64,139.01,138.56,138.06,138.81,135.54,137.21,133.37,132.17,131.73,130.53,132.15,129.67,133.72,134.52,132.34,135.41,135.39,136.49,137,136.99,136.85,137,135.35,138.57,136.54,136.71,139.3,139.34,138.07,139.43,139.83,141.62,141.31,142.16,136.84,134.75,132.41,128.02,130.96,129.96,130.5,120.03,121.02,118.3,121.61,124.55,124.64,125.1,125.49,126,124.96,126.43,129.92,128.15,126.89,129.85,130.46,130.53,127.59,124.9,125.37,123.81,124.62,123.81,123.41,123.05,122.55,120.37,121.66,123.2,125.47,127.04,125.44,123.5,123.08,121.75,123.7,122.92,121.42,122.32,121.49,120.22,120.35,119.85,119.99,120.15,118.19,118.86,122.89,124.26,122.89,125.91,127.21,128.56,127.5,127.35,127.99,129.07,128.01,126.48,126.34,126.54,126.8,122.35,122.5,120.53,120.88,120.2,122.53,121.69,121.19,122.02,117.6,115.42,114.44,111.54,114.26,114.41,118.56,116.74,116.99,118.8,118.5,120.13,120.82,124.32,122.01,125.39,127.57,128,128.39,131.81,132.01,133.78,133.99,135.28,136.95,136.49,136.78,136.82,136.62,136.91,135.72,133.01,135.87,138.02,137.04,138.66,139.27,138.51,140.07,132.79,132.6,130.66,130.73,133.59,133.8,132.15,133.39,132.22,131.55,131.77,129.37,131.31,122.075,124.61,121.27,122.18,121.31,120.32,119.55,115.96,121.35,124.23,124.27,125.81,127.89,122.96,125.66,132.02,136.97,135.11,133.26,133.04,135.54,135.85,133.23,134.03,132.44,133.39,127.7,126.3,128.32,131.95,131.13,130.79,128.52,132.59,130,131.81,131.06,122.87,123.1,126.28,125.19,124.95,126.81,124.97,131.4,129.16,128.96,130.32,133.85,137.51,137.81,141.55,143.59,142.65,144.18,141.87,142.82,141.06,139.04,140.28,140.36,141.66,138.86,139.73,139.88,140.46,141.49,137.05,135.48,132.97,133.67,132.85,134.3,131.16,135.55,134.25,132.35,132.68,132.1,134.5,133.31,137.87,134.35,133.59,133.72,133.54,134.43,131.35,129.1,130.87,132.28,138.96,141.2,140.54,142.41,139.19,138.85,144.4,141.88,145.56,147.17,143.965,147.31,148.93,147.65,148.8,142.95,146.89,148.62,146.33,146.54,148.38,147.8,145.98,144.94,144.1,140.05,137.57,141.1,146.86,153.11,153.01,152.08,151.52,150.64,149.92,152.49,151.64,178.07,184.7,184.98,180.095,185.13,184.06,179.29,183.25,186.39,185,187.3,190.21,190.5,188.07,184.4,189.43,183.22,182.545,183.26,185.25,181.94,174.54,169.63,167.65,170.19],"a":[115.96,117.36,117.75,117.55,122.12,122.42,128.75,131.18,129.03,131.48,130.71,129.25,128.25,126.81,125.47,126.18,125.29,129.85,130.23,132.5,135.49,132.81,134.4,134.79,133.27,135.15,136.02,136.45,137.19,135.59,131.92,132.75,134.58,135.78,137.78,136.5,134.79,136.46,136.87,137.82,140.91,147.37,134.61,137.4,133.2,132.76,134.56,132.5,132.19,131.44,135.25,133.26,137.34,140.93,139.67,138.28,136.11,137.49,137.46,139.07,136.32,136.92,137.27,138.3,138.84,137.47,130.95,132.2,132.24,127.54,129.35,134.21,134.52,134.99,135.32,133.385,131.81,131.41,131.48,135.71,135.2,131.29,130.8,129.63,128.85,127.6,132.52,132.16,135.12,133.07,132.5,133.24,127.09,128.96,131.05,132.58,131.79,131.17,129.78,130.74,129.6,132.57,134.98,135.24,134.52,140.52,141.04,161.42,160.6,157.98,155.31,146.07,144.82,141.55,144.03,139.45,138.87,140.98,141.42,142.58,134.77,134.39,132.15,125.44,126.55,119.38,122.86,126.94,124.56,126,126.15,128.8,129.82,129.88,128.64,125.65,120.69,119.46,121.18,122.8,113.97,106.66,106.3,105.69,121.32,113.91,114.54,113.22,114.64,112.64,112.7,111.61,114.91,118.28,121.71,122.51,123.3,125.49,121.92,124.01,125.26,124.89,121.67,123.12,126.39,127.04,134.21,138.05,137.45,136.79,138,136.6,132.13,127.52,127.65,126.72,129.4,128.67,128.36,129,129.62,132.9,133.51,137.29,140.64,139.01,138.56,138.06,138.81,135.54,137.21,133.37,132.17,131.73,130.53,132.15,129.67,133.72,134.52,132.34,135.41,135.39,136.49,137,136.99,136.85,137,135.35,138.57,136.54,136.71,139.3,139.34,138.07,139.43,139.83,141.62,141.31,142.16,136.84,134.75,132.41,128.02,130.96,129.96,130.5,120.03,121.02,118.3,121.61,124.55,124.64,125.1,125.49,126,124.96,126.43,129.92,128.15,126.89,129.85,130.46,130.53,127.59,124.9,125.37,123.81,124.62,123.81,123.41,123.05,122.55,120.37,121.66,123.2,125.47,127.04,125.44,123.5,123.08,121.75,123.7,122.92,121.42,122.32,121.49,120.22,120.35,119.85,119.99,120.15,118.19,118.86,122.89,124.26,122.89,125.91,127.21,128.56,127.5,127.35,127.99,129.07,128.01,126.48,126.34,126.54,126.8,122.35,122.5,120.53,120.88,120.2,122.53,121.69,121.19,122.02,117.6,115.42,114.44,111.54,114.26,114.41,118.56,116.74,116.99,118.8,118.5,120.13,120.82,124.32,122.01,125.39,127.57,128,128.39,131.81,132.01,133.78,133.99,135.28,136.95,136.49,136.78,136.82,136.62,136.91,135.72,133.01,135.87,138.02,137.04,138.66,139.27,138.51,140.07,132.79,132.6,130.66,130.73,133.59,133.8,132.15,133.39,132.22,131.55,131.77,129.37,131.31,122.075,124.61,121.27,122.18,121.31,120.32,119.55,115.96,121.35,124.23,124.27,125.81,127.89,122.96,125.66,132.02,136.97,135.11,133.26,133.04,135.54,135.85,133.23,134.03,132.44,133.39,127.7,126.3,128.32,131.95,131.13,130.79,128.52,132.59,130,131.81,131.06,122.87,123.1,126.28,125.19,124.95,126.81,124.97,131.4,129.16,128.96,130.32,133.85,137.51,137.81,141.55,143.59,142.65,144.18,141.87,142.82,141.06,139.04,140.28,140.36,141.66,138.86,139.73,139.88,140.46,141.49,137.05,135.48,132.97,133.67,132.85,134.3,131.16,135.55,134.25,132.35,132.68,132.1,134.5,133.31,137.87,134.35,133.59,133.72,133.54,134.43,131.35,129.1,130.87,132.28,138.96,141.2,140.54,142.41,139.19,138.85,144.4,141.88,145.56,147.17,143.965,147.31,148.93,147.65,148.8,142.95,146.89,148.62,146.33,146.54,148.38,147.8,145.98,144.94,144.1,140.05,137.57,141.1,146.86,153.11,153.01,152.08,151.52,150.64,149.92,152.49,151.64,178.07,184.7,184.98,180.095,185.13,184.06,179.29,183.25,186.39,185,187.3,190.21,190.5,188.07,184.4,189.43,183.22,182.545,183.26,185.25,181.94,174.54,169.63,167.65,170.19],"v":[3645000,3076200,3514200,3229900,6323600,3861300,7691600,12476300,3682600,4189100,2310700,3825900,2525700,3808800,3895500,2707700,2247000,2986600,2847800,3304400,3731800,3060000,2714700,2314000,3502700,3691500,3814000,2391100,2900500,2408400,3444600,2677700,2552100,3260400,2871900,3010500,5049100,3707600,2459700,4989200,5110900,11988900,19189000,6535100,6903500,4922600,4777600,4798700,4511600,5172400,5537400,4061100,6301100,7930500,3228200,2657000,2664200,3608700,4681000,3893400,6174900,4295800,3648700,4777800,4096100,4254100,5288500,4136300,3125800,4236700,4744000,15471700,4728300,1677100,2067000,2650100,2458800,2312300,2605800,3606900,4174500,4290500,3204700,4325400,3510600,3998900,3732900,2904800,3751200,5396800,5028500,3967800,6966900,4807000,5929900,3627500,2440500,3046700,2745000,2687200,3000700,3704400,5933200,4760100,4043000,6147200,12745300,21649300,8144500,6906100,5099700,7356400,4478900,6189200,2909400,4411800,6253100,6688900,4799500,3881600,5924300,5616600,7493000,9318400,4834100,7669700,4418200,5266200,3918000,4353100,3260600,8704200,3706200,4362900,3502100,4904500,3997100,7090000,3916400,5184800,7950600,10259900,9975600,7661500,12840700,6929600,4817300,4338000,5182400,5026300,4454600,5695000,4827200,5183400,3690300,2905000,5608800,6525400,7534200,9431800,11301600,6761400,5229300,3423600,3819900,6145200,7198300,6890700,6148700,3463300,3690200,4904700,6607900,6687400,6451800,4371500,7243800,4752200,4681100,9562900,5223100,5809300,4501000,5858000,9053500,3990000,4138000,4020200,3461000,5090900,3406800,4773800,3702500,7968000,4250200,5045600,3765600,5138300,4930600,3665900,3919600,2668000,2628600,3550400,3144500,4311200,4933600,3123600,4575000,3315600,3319300,3495900,2983100,2697600,2787200,3003800,3067400,2499200,2808600,4143400,3502200,3876500,5100400,5277200,7680000,11212800,17502100,5791300,6577800,6278900,6651500,4706500,4309800,3985000,3739800,4097900,3115800,4563100,2960500,4355500,3830600,3657100,4159400,4195500,6267200,6194500,4327200,4765200,3607600,4772600,5241500,5263900,7060400,5072200,4973300,4235700,9144300,5591100,5634700,4060500,3632000,2899600,3874700,3730500,3443300,4562200,5911300,5474300,4415900,4407400,3414800,5107100,3344800,6171600,5677900,5254200,4479100,3976900,3331500,3292700,3239400,3344300,3839000,4463200,5102900,4013400,3481600,4053800,5967300,4580400,9853400,11756000,7481700,4424700,3713600,3716000,4119700,5187100,5547200,4516100,7206700,6865800,6476400,7731100,5112200,2522300,4713200,6681500,5485500,4024100,3962300,4030300,3608600,4731200,5075500,3581000,5518100,4390700,6158000,4257800,10530800,5568200,3464800,1457200,1776000,2773100,2406200,2188100,3863800,4336100,3113000,3585100,3592800,4577800,3371100,4108700,7681600,4662400,5061700,4500900,4645900,3577100,4302900,3648900,2530600,2263800,4251600,3505700,3220400,6834500,5457100,4057800,5352800,4915200,5512700,5842400,10090700,11008600,6695400,4518500,6228900,6475500,6016500,4696000,7253300,7279600,6498500,4819800,4059300,4252500,5521000,4600300,3920500,3631400,2171600,4474200,3000900,3049300,2812000,3071600,3541500,7047900,3568400,3167200,2732100,3353200,4207200,3022700,3644200,2925900,3094700,2527600,2735300,3796800,3653700,3572700,3256600,3113300,3562400,2692600,4056800,2768700,3310400,4081800,3189300,2705500,2251600,4225600,3486600,2857300,2527900,3160400,3118000,4379800,7248300,7842900,5172800,4419900,3440900,2656200,2800400,3739500,3795700,6548500,4173600,3097300,3331100,3094400,3933400,4206300,4354300,3499400,3607600,3719700,4044900,3278000,3492400,3684200,3955200,2615700,4695200,3672500,3438000,7413200,4255300,3428900,4050600,3032300,6089000,5071700,500520,3301000,3496200,2574600,2283500,2969100,3467900,2635800,4396400,3085100,3728500,3113300,5483500,3030800,2343600,2635600,3482600,2414600,2902200,6844100,3851700,3055600,2461500,3597500,3580600,4079600,6041100,15915000,9985900,8025700,5987400,5139900,3766200,3942400,4346600,4868000,5596800,4245300,5597400,4504500,3369500,4792500,4829400,7598300,4305900,3412100,4976200,3405400,7042700,4893900,3954400,1967999]},"w":{"lastKey":"2026-09-07","t":["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"],"o":[146,135,155.31,158.6,150.99,147.99,173,186.05,187.48,199.93,216.24,200.7,195.82,179.992,209.538,196.85,175.36,191.66,179.68,177.32,175.21,173.19,150.284,137.156,135.5,143.89,150.96,149.25,152.52,148.615,150.08,148.99,131.36,139.13,143.85,148.74,151.99,144.9,154.41,159.72,160.25,162.24,175,171.99,170,167.5,166.69,170.5,203.35,206.2,190.44,176.88,167.275,178.25,151.16,169.806,165.297,159.76,156.91,150,144.803,156.79,166.63,172.13,155.025,145,143.41,164.57,167.22,175.02,159.84,169.27,154.33,153.21,131.76,121,113.545,120.5,123.33,102.85,102.69,103.96,88.88,96,96.78,103.78,110,118.155,123.55,110.36,111.77,114.09,124.25,116.87,101.78,105.49,108.55,112.33,118.33,113.06,96.76,107.74,97.01,97,100,93.76,89.51,84.78,87.385,90.255,99.915,101.99,114.13,117.41,110,129.77,123.95,126.355,115.722,118.06,117.99,123,108.69,115.42,115.53,119.26,123.16,105.06,106.26,107.725,115.12,119.365,126.37,122.9,129.28,130.18,142.29,147.06,153.86,142,133.56,126.155,127,141.15,146.22,141.93,130.8,136.55,124,125.19,116.48,117.15,123.215,117.51,127.4,127.5,134,141.36,147.16,141,134.43,137.31,135.9,141.155,150,146.09,148.68,150.31,149.96,159.9,163.76,161.945,167.86,166.43,160.36,161.81,156.19,164.75,161,147.05,146.18,146,145.74,146.01,147,149.15,152.2,152.65,145.88,148.14,141.24,123.77,115.48,116.93,116.85,116.395,115.11,117.99,131.5,127.32,129.085,133.97,135.66,136.3,136.23,136,132.56,138.01,136.01,137,131.22,134.81,131.31,137,128.585,135.47,125.94,129.19,136.3,161.04,147,140.34,134.57,123.9,130.245,118.81,103.01,117.3,111.32,122.51,123.355,133.16,135.31,128.68,128.85,141.47,138.56,131.53,135.06,135.86,135,139.32,141.3,129.1,120.01,124.625,129.44,128.42,124.24,122.91,125.65,124.44,120.73,118.91,126.11,128.23,126.46,121.94,120.74,114.665,116,124.215,129.29,136.09,136.5,133.1,139.28,127.83,132.49,129.5,121.81,122.08,127.09,129.5,131.43,127.28,130.29,123.9,124.3,127.2,141,140.97,142.71,141.745,133.5,132.37,133.31,133.69,134.42,140.98,146.15,149.12,148.89,146.8,143.5,153.34,178.69,184.06,189,188.22,181.635],"h":[165,159,174.97,163.64,155.54,187.42,185.307,216,197.25,219.94,218.78,214.1,200,208.7,215.49,203.3,193.99,194.48,181.49,178.72,183.22,173.44,150.5,138.89,145,152.7,150.96,154.8,154.59,157.41,152.8,150.42,141.29,145,150.41,152.76,152.03,163.059,160.64,168.236,170,176.96,176.319,174.1,176.75,172.81,172.65,203.295,211.336,212.584,190.76,180.7,187.5,180,171.99,172.73,175.9,171.99,165.2,152.4,157.39,177.06,191.73,176.38,159.22,155,167.18,171,178.88,179.09,174.64,172.61,163.24,158.74,131.885,121.07,120.7,123,125.51,105.33,104.889,105.45,98.12,97.686,110.1,111.16,119.24,127.09,126.435,118.27,116.46,123.71,129.38,121.66,111.13,114.41,116.448,120.71,119.91,113.8,109.77,111.235,98.83,102.76,101.17,100.65,90.86,86.06,88.84,100.7,103.8,117.12,121.4,120.21,144.63,132.85,126.384,130.85,120.06,125.43,125.94,123.09,115.84,121.32,120.47,122.65,128.96,112.34,110.73,118.45,122.74,129.2,129.26,131.88,134.27,143.57,149.99,154.49,154.95,144,133.79,129.185,134.5,146.85,151.155,144.4,141.075,138,132.78,126.78,123.17,123.45,123.93,131.62,130.95,135.42,141.54,149.92,148.61,141,137.034,141.2,140.285,151.53,153.38,150.67,158.27,155.7,160.98,168.19,168,170.1,170,166.72,166.22,162.94,166.745,165.5,162.88,149.4,146.48,147.87,148.79,150.29,150.549,152.93,155.21,155.66,151.64,151.25,142.43,131.45,119.133,119.3,119.38,117.835,119.21,131.95,133.34,129.93,136.37,137.395,137.99,138.66,148.64,139.16,140.76,141.75,140.38,140.17,135.82,136.27,136.36,138.1,135.62,135.64,134.45,139.5,163.93,162.576,147.07,144.75,135.94,129.25,131,124.59,123.295,118.29,123.09,126.56,127.63,139.835,137.37,130.4,143.88,141.526,139.29,134.58,138.19,138.55,140.74,142.63,143.3,132.16,126.345,130.425,131.11,129.23,126.08,127.85,126.855,124.58,123.15,126.97,129.5,130.05,127.325,123.459,121.33,119.24,124.81,130.6,137.05,138.52,137.58,141.4,140.24,137.21,134.51,132.48,127.01,128,137.48,139,134.58,134,134.83,127.5,134.26,143.3,147.25,143.67,146.97,146.29,137.26,136.08,138.04,136.41,143.8,147.58,150.19,150.02,150.88,146.8,156.5,178.48,187.12,189.2,193.453,189.33,182.79],"l":[135.1,121.5,145.11,143.12,137,143.61,155.33,170.03,177.11,191.5,192.17,175,161.9,177.03,187.81,168,173.5,177.25,172.14,164.12,171.07,148.78,131.28,129.71,133.56,141.59,141.04,146.85,145.83,144.245,139.53,133.51,130.31,137.2,143.28,144.51,141.5,144.15,151.92,159.55,154.79,159.445,165.71,160.63,166.63,165.16,166.65,170.5,187.5,190.5,167.04,160.49,162.85,149.44,151,165.02,156.34,152.1,152.41,134.374,143.81,153.44,165.03,141.18,140.46,131.5,136.04,159,162.43,159.35,157.28,154.78,150.44,133.04,111.22,107.45,103.741,114.395,108.32,92.09,93.02,86.71,86.75,90.17,95.98,101.1,107.48,112.8,114.1,109.97,108.17,110.5,117.59,99.71,101.56,102.18,103.595,111.03,110.39,91.272,93.28,96.6,92.98,94.81,86.88,88.56,82.58,81.91,84.3,86.75,97.57,99.841,108.82,106.538,109.81,120.191,119.36,115.85,111.51,115.39,116.015,107.66,108.4,112.02,112.287,116.18,104.21,103.55,103.74,103.74,112.315,118.88,124,122.8,126.06,128.77,142.29,144.18,137.62,131.7,123.38,123.49,124.95,139.01,141.69,131.12,130.8,121.67,121.81,116.08,113.235,114.1,114.17,117.401,124.93,125.085,132.66,137.58,139.73,135.43,130.82,136.61,131.1,139.58,141.24,142.68,142.57,145.396,148.56,156.14,160.16,160.6,164.59,158.52,158.63,154.41,153.765,153.2,144.63,144.75,140.82,142.57,144.36,143.73,146.775,146.71,149.14,144.13,144.75,137.58,126.5,110.38,113.27,115.3,115.17,113.24,112.55,116.16,128.17,123.58,128.77,132.3,131.27,133.805,132.76,131.31,129.87,135.833,134.85,130.75,127.23,132.16,129.85,128.8,127.17,126.72,125.64,127.515,132.79,145.75,137.59,130.37,119.15,123,119.94,104.73,99.88,111.03,109.79,118.05,120.41,132.14,125,125,127.985,134.68,131.39,127.04,131.945,135.2,134.7,136.86,126.92,117.28,118.14,123.815,126.4,122.82,121.84,119.76,121.118,119.84,116.32,117.69,125.79,125.26,117.147,119.604,110.81,113.38,115.645,120.915,128.3,135.58,132.34,132.635,129.85,127.83,129.06,119.76,115.53,122.08,119.94,128.59,125.62,126.91,122.46,121.51,123.41,125.36,138.66,135.95,137.25,131.225,128.2,129.696,131.84,127.23,134.304,137.91,143.92,141.24,143.79,135.72,143,148.65,177.43,178.84,184.05,180.16,165.83],"c":[139.25,157.3,154.84,146.8,149.77,169.27,181.87,183.63,195.31,212.68,201.07,206.35,179.81,206.74,194.39,174.4,188.24,179.5,178.69,174.25,172.71,151.21,141.2,134.71,140.4,150.73,148.44,152.52,149.67,150.23,149.64,134.31,138.73,144.01,149.99,152.76,143.7,154.18,158,165.2,166.59,175.88,173.01,169.97,169.18,166.64,170.66,201.62,206.54,196.42,173.86,166.75,180.42,157.91,171.31,166.49,166.05,163.99,156.73,142.77,155.56,166.53,174.9,155.09,142.7,145.14,167,167.22,173.07,162.56,170.7,156.09,153.21,135.84,121.45,112.55,120.5,119.83,108.91,99.49,103.51,91.41,97.35,94.66,103.97,110.98,117.11,124.51,114.76,112.82,113.64,123.48,118.75,101.75,105.04,108.54,109.16,119.95,115.21,96.09,109.57,97.77,97.67,101,94.7,89.57,85.25,85.5,88.52,100.37,101.28,115.94,118.7,108.87,131.6,122.78,125.73,118.3,118.15,116.92,124.4,109.69,114.65,115.5,119.67,119.9,105.275,107.38,106.81,118.06,117.86,128.68,124.73,128.16,130.32,143.34,148.77,153.33,140.17,133.68,125.06,125.79,132.69,145.82,142.75,132.2,137.21,126.36,124.08,116.49,114.09,122.64,118.15,127.15,128.37,135.02,140.68,146.6,140.8,136.14,135.98,137.14,139.93,149.62,146.55,147.595,152.51,152.66,159.72,164.91,160.64,167.86,164.96,161.77,159.37,155.01,164.23,159.71,146.32,145.66,144.47,144.93,146.66,145.97,149.57,151.63,152.5,146.78,147.99,140.1,128.23,115.08,116.31,116.85,117.31,114.28,117.75,131.18,128.25,129.85,134.4,136.45,134.58,136.46,134.61,132.5,137.34,136.11,136.92,130.95,134.21,133.385,135.71,129.63,135.12,127.09,131.17,134.98,161.42,146.07,138.87,134.39,122.86,128.8,120.69,106.66,114.54,112.7,122.51,125.26,127.04,138,126.72,129,140.64,135.54,131.73,134.52,136.49,135.35,139.34,141.31,128.02,121.02,125.1,129.92,130.53,123.81,122.55,127.04,123.7,120.22,118.19,125.91,127.99,126.54,120.88,122.02,114.26,116.99,124.32,128.39,135.28,136.82,133.01,139.27,130.66,132.15,129.37,122.18,121.35,127.89,135.11,133.23,126.3,128.52,122.87,124.95,128.96,141.55,142.82,141.66,141.49,132.85,132.35,133.31,133.54,132.28,142.41,145.56,148.93,148.62,145.98,141.1,151.52,178.07,184.06,187.3,189.43,181.94,170.19],"a":[139.25,157.3,154.84,146.8,149.77,169.27,181.87,183.63,195.31,212.68,201.07,206.35,179.81,206.74,194.39,174.4,188.24,179.5,178.69,174.25,172.71,151.21,141.2,134.71,140.4,150.73,148.44,152.52,149.67,150.23,149.64,134.31,138.73,144.01,149.99,152.76,143.7,154.18,158,165.2,166.59,175.88,173.01,169.97,169.18,166.64,170.66,201.62,206.54,196.42,173.86,166.75,180.42,157.91,171.31,166.49,166.05,163.99,156.73,142.77,155.56,166.53,174.9,155.09,142.7,145.14,167,167.22,173.07,162.56,170.7,156.09,153.21,135.84,121.45,112.55,120.5,119.83,108.91,99.49,103.51,91.41,97.35,94.66,103.97,110.98,117.11,124.51,114.76,112.82,113.64,123.48,118.75,101.75,105.04,108.54,109.16,119.95,115.21,96.09,109.57,97.77,97.67,101,94.7,89.57,85.25,85.5,88.52,100.37,101.28,115.94,118.7,108.87,131.6,122.78,125.73,118.3,118.15,116.92,124.4,109.69,114.65,115.5,119.67,119.9,105.275,107.38,106.81,118.06,117.86,128.68,124.73,128.16,130.32,143.34,148.77,153.33,140.17,133.68,125.06,125.79,132.69,145.82,142.75,132.2,137.21,126.36,124.08,116.49,114.09,122.64,118.15,127.15,128.37,135.02,140.68,146.6,140.8,136.14,135.98,137.14,139.93,149.62,146.55,147.595,152.51,152.66,159.72,164.91,160.64,167.86,164.96,161.77,159.37,155.01,164.23,159.71,146.32,145.66,144.47,144.93,146.66,145.97,149.57,151.63,152.5,146.78,147.99,140.1,128.23,115.08,116.31,116.85,117.31,114.28,117.75,131.18,128.25,129.85,134.4,136.45,134.58,136.46,134.61,132.5,137.34,136.11,136.92,130.95,134.21,133.385,135.71,129.63,135.12,127.09,131.17,134.98,161.42,146.07,138.87,134.39,122.86,128.8,120.69,106.66,114.54,112.7,122.51,125.26,127.04,138,126.72,129,140.64,135.54,131.73,134.52,136.49,135.35,139.34,141.31,128.02,121.02,125.1,129.92,130.53,123.81,122.55,127.04,123.7,120.22,118.19,125.91,127.99,126.54,120.88,122.02,114.26,116.99,124.32,128.39,135.28,136.82,133.01,139.27,130.66,132.15,129.37,122.18,121.35,127.89,135.11,133.23,126.3,128.52,122.87,124.95,128.96,141.55,142.82,141.66,141.49,132.85,132.35,133.31,133.54,132.28,142.41,145.56,148.93,148.62,145.98,141.1,151.52,178.07,184.06,187.3,189.43,181.94,170.19],"v":[97428300,79299000,37134600,17889700,25696400,41957400,37958000,36561100,18961200,20108000,12975700,46497200,54318500,28801700,20873000,19784100,13413000,18356000,15085200,18765700,14538100,27060800,52722900,92836200,60429400,52415400,34814900,47548200,37792100,38342200,22612600,30364000,26199400,25242000,23425800,42992600,28489000,46153700,23454800,26796400,43951900,29248600,18328400,15645700,19328400,14132700,13006600,47515400,46572300,31073600,29879100,35794300,27795500,53080100,19752700,11790300,23783700,24877300,23087000,37400000,22205400,28593900,55462400,34698900,33709200,35668000,32423500,18674400,19867100,19443400,20327200,18772900,21656700,64258400,59590500,40158500,32894600,25748000,23519800,42491800,56656900,36622000,26501500,33011200,28138200,21806300,60257900,28235700,22254300,22938900,25102600,18163700,40120400,31870000,23888100,21851800,26363600,22521100,24346100,75721700,34660400,25084900,17680000,26384300,35144400,30943000,26338500,16317900,16485700,30428100,21659100,27871800,26688300,22179400,87376600,24511000,26560200,25576600,30209000,21662600,19443800,28717000,23613800,25486500,19359500,24938800,84064000,33965300,28732600,32489300,29847600,31341900,19825200,23126000,15313400,31710100,30890100,22135900,36066000,19964400,20497500,19823400,20959900,45422000,105566900,32007300,20959800,31113300,22613000,20447400,24357700,42270600,30973000,26638400,15254500,26423700,25916600,35397200,21238200,14219300,15813300,15097400,17912800,28242300,20995400,19437700,54174300,20766600,27598300,22199300,26828800,21304700,13301700,14550600,14348800,18180100,15562800,17390900,34392300,22917700,19821200,15667800,16072100,17150900,18998100,20768200,11992800,20033600,17593000,22538800,21963200,60468800,22006100,23027100,18479600,15626200,18494400,33582700,16534000,15645600,15658700,15713300,13983300,17899500,43737700,27937500,25583600,16479900,22653800,22065200,31714500,11122500,10983800,15995100,17898400,21360000,19851600,18070500,49344900,27506700,24242400,26910900,33733400,25502100,20472800,34401700,42224700,19001300,22300900,40401800,25379400,27391200,29023300,26240000,30444900,20700100,19851100,23130300,12882100,19063300,17688900,14055200,19431100,47463400,28524500,19501600,18963100,20984400,23650800,30485900,21817900,21522000,22819500,24927600,17184800,20900100,36210900,23455700,29322900,21842000,24866600,21026600,30855400,12266200,11231200,19204800,24885500,17026800,16200600,24922600,37369600,23918300,31743900,23252900,17198600,19522300,17028100,12687500,16286100,16681700,16055700,15349000,25749400,18490200,21354600,14565200,19225900,17025500,19218900,20856100,12369420,13930900,19806800,13907200,19115100,33213800,32905100,22999100,23093300,23697900,17858999]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-11"],"o":[146,150.99,187.48,195.82,192.5,173.19,143.89,154.5,143.85,154.84,170.31,170.5,174.01,165.297,155.35,150.53,173.06,153.21,121.05,89.09,110,111.1,105.49,110.965,101.49,87.385,111.11,122.375,123,119.26,109.84,129.28,149.62,133.7,136.55,118.25,125.5,134.43,144.8,157.23,166.43,157.58,145.74,152.2,139.7,116.395,127.35,133.96,136.01,131.87,129.19,140.34,119.67,121.92,128.85,132.225,130.04,128.42,120.85,126.46,116,135.94,129.5,129.5,126.39,141.32,133.31,145,153.34,182.53],"h":[174.97,216,219.94,215.49,194.48,173.44,154.8,157.41,163.059,176.96,176.75,212.584,187.5,175.9,191.73,178.88,179.09,158.74,125.51,111.16,127.09,129.38,120.71,113.1,102.76,117.12,144.63,130.85,123.09,128.96,131.88,154.95,150.42,151.155,138,131.62,149.92,153.38,160,170.1,166.745,165.5,152.93,155.66,139.78,133.34,138.66,148.64,140.38,138.1,163.93,144.75,125.99,139.835,143.88,143.3,132.16,129.23,130.05,127.325,138.52,141.4,137.48,139,147.25,146.97,150.19,156.5,193.453,187.36],"l":[121.5,137,175,161.9,164.12,129.71,141.04,130.31,141.5,154.29,160.63,167.04,149.44,134.374,141.18,131.5,150.44,103.741,86.71,86.75,107.48,99.71,102.18,91.272,81.91,84.3,106.538,111.51,107.66,103.55,109.11,126.06,123.38,130.8,113.235,114.1,125.4,130.82,141.24,156.14,153.765,140.82,143.73,137.58,110.38,112.55,123.58,129.87,127.23,125.64,127.515,115.68,99.88,120.134,127.04,132.12,117.28,119.76,116.32,110.81,115.645,127.83,115.53,122.46,121.51,128.2,127.23,135.72,148.65,165.83],"c":[146.8,183.63,206.35,187.94,172.71,140.4,153.14,144.01,154.99,167.75,170.66,172.54,166.49,153.97,151.49,171.76,153.21,120.87,89.08,110.98,113.12,105.04,106.91,102.14,85.5,111.11,123.28,124.4,119.67,109.77,128.16,152.19,131.55,137.21,118.29,126.34,136.14,144.14,157.47,164.96,158.57,144.93,151.63,139.56,117.31,126.81,134.79,136.11,131.41,131.17,138.87,119.46,121.92,129,132.34,132.41,130.53,121.42,126.54,116.99,135.72,129.37,135.11,126.28,140.36,133.31,143.965,151.52,183.22,170.19],"a":[146.8,183.63,206.35,187.94,172.71,140.4,153.14,144.01,154.99,167.75,170.66,172.54,166.49,153.97,151.49,171.76,153.21,120.87,89.08,110.98,113.12,105.04,106.91,102.14,85.5,111.11,123.28,124.4,119.67,109.77,128.16,152.19,131.55,137.21,118.29,126.34,136.14,144.14,157.47,164.96,158.57,144.93,151.63,139.56,117.31,126.81,134.79,136.11,131.41,131.17,138.87,119.46,121.92,129,132.34,132.41,130.53,121.42,126.54,116.99,135.72,129.37,135.11,126.28,140.36,133.31,143.965,151.52,183.22,170.19],"v":[231751600,142172900,98542100,134268900,69666400,233049300,196299200,119031600,152433800,125444400,67076400,171040500,132212800,114611000,146576100,125618800,83845100,206019600,169925500,115452600,149006200,123825400,105816400,159628600,117912700,105781800,163746700,111123700,97176800,187423900,120906800,104506800,108435600,208374300,108396800,124275600,104190500,90392700,124280100,88999800,67972800,104859400,72989300,81209000,136894000,88046100,71384000,117446300,92327100,81317800,119164500,113709200,130507000,128767300,97792300,74354300,119553000,104544200,99748800,110831500,96382200,81181500,117954400,83668800,67865200,82687300,81898620,73557200,119809600,33958599]},"q":{"lastKey":"2026-07-01","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","2026-09-11"],"o":[146,150.99,192.5,154.5,170.31,165.297,173.06,89.09,105.49,87.385,123,129.28,136.55,134.43,166.43,152.2,127.35,131.87,119.67,132.225,120.85,135.94,126.39,145],"h":[174.97,219.94,194.48,176.96,212.584,191.73,179.09,129.38,120.71,144.63,131.88,154.95,149.92,170.1,166.745,155.66,148.64,163.93,143.88,143.3,138.52,141.4,150.19,193.453],"l":[121.5,137,129.71,130.31,149.44,131.5,86.71,86.75,81.91,84.3,103.55,123.38,113.235,130.82,140.82,110.38,123.58,115.68,99.88,117.28,110.81,115.53,121.51,135.72],"c":[146.8,187.94,153.14,167.75,166.49,171.76,89.08,105.04,85.5,124.4,128.16,137.21,136.14,164.96,151.63,126.81,131.41,119.46,132.34,121.42,135.72,126.28,143.965,170.19],"a":[146.8,187.94,153.14,167.75,166.49,171.76,89.08,105.04,85.5,124.4,128.16,137.21,136.14,164.96,151.63,126.81,131.41,119.46,132.34,121.42,135.72,126.28,143.965,170.19],"v":[231751600,374983900,499014900,396909800,370329700,386805900,459790200,388284200,383357700,380652200,405507500,421316700,336862900,303672600,245821500,306149100,281157400,314191500,357066600,298451500,306962500,282804700,232451120,227325399]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-11"],"o":[146,150.99,165.297,87.385,134.43,131.87,135.94],"h":[174.97,219.94,191.73,154.95,170.1,163.93,193.453],"l":[121.5,129.71,81.91,84.3,110.38,99.88,115.53],"c":[146.8,166.49,85.5,136.14,131.41,135.72,170.19],"a":[146.8,166.49,85.5,136.14,131.41,135.72,170.19],"v":[231751600,1641238300,1618238000,1544339300,1136800600,1276672100,742581219]}},"actions":[]}