{"ticker":"BAM","session":"20260930","series":{"d":{"lastKey":null,"t":["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","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30"],"o":[47.05,47.36,47.36,47.52,47.8,47.8,47.09,47.02,47.12,48,48.68,49.16,48.89,50.35,51.14,51.48,50.74,50.05,50.9,52.71,52.61,53.19,53.43,53.67,53.57,54,54.73,57.18,57.13,56,57.13,57.81,57.04,56.48,55.71,55.54,55.07,55.79,55.12,55.64,56.49,55.75,57.99,57.25,57.5,57.02,57.58,57.48,57.8,57.66,57.44,57.93,58.81,57.78,57.61,58.29,57.78,54.84,53.81,54.35,54.7,55.32,54.85,54.5,54.69,54.37,54.77,55.26,55.15,53.98,55.29,51.27,52.25,54.61,54,55.24,56.03,57.02,56.74,58.44,58.6,59.39,61.13,62.24,61,57.67,58.71,57.54,58.28,58.08,58.52,57.14,55.68,55.34,58.38,59.92,60.47,60.89,60.75,58.65,57.94,57.01,57.63,55.73,56.96,54.48,52.76,52.1,49.86,47.43,46.84,47.99,47.37,46.69,46.93,47.85,48.43,48.7,48.5,50.43,51.6,51.76,50.15,49.97,47.45,48.42,48.58,48,45.05,42.02,45.88,42.14,47.26,46.08,48.32,48.41,48.35,48.47,48.31,48.2,51.07,50.89,52.36,53.14,53.04,53.29,53.36,53.99,54.37,52.87,54.99,56.17,57.12,58.55,57.9,58.48,58.85,60,58.74,59,58.32,57.08,56.43,57.22,57.5,56.85,55.31,55.79,56.09,56.65,56.77,57.07,57.67,55.05,55.91,55.66,55.23,55.17,54.5,54.28,55.28,54,54.8,55.86,54.57,55.23,55.15,54.92,54.71,55.87,56.61,55.55,55.59,55.97,56,56.23,57.45,57.29,59.03,61.98,60.99,60.21,61.16,62.88,63.19,63.03,63.09,62.67,62.13,60.27,60.53,61.87,61.81,62.94,61.38,61.26,61.79,63.37,62.15,62.25,61.28,61.08,59.89,59.01,59.2,61,59.85,59.84,60.71,60.43,59.44,59.04,57.69,59.5,58.24,56.75,56.31,55.51,56.72,56.8,57.71,58.73,59.04,60.47,59.5,61.66,61.15,58.62,58.22,58.36,58.35,56.6,56.03,56.94,58.17,58.11,58.55,58.43,59.18,56.06,56.25,57.42,56.4,54.17,54.64,54.47,54.52,54,54.54,54.93,56.21,55.12,54.09,53.47,54.17,53.96,53.85,53.62,53.53,53.64,53.5,54.28,54.21,51.32,51.39,48.87,49.98,51.7,50.45,50.53,50.9,51.53,51.78,52.08,52.15,52.47,53.09,53.01,53.24,53.28,54.35,55.6,54.71,54.08,53.26,53.16,52.39,52.37,52.56,53.2,53.11,53.37,53.3,53.31,52.71,52.39,53.61,54.9,55.11,52.98,54.04,53.35,54.5,52.16,52.31,52.06,51.56,51.06,51.89,51.5,51.42,51.19,51.81,51.7,50.28,49.25,50.54,48.47,49.98,49.72,49.75,51.58,52.7,52.75,51.95,52.9,52.36,51.8,49.5,50.05,47.5,48.72,49.98,47.35,45.45,45.8,46.7,46.41,46.08,45,46.285,45.81,43.95,43.5,43.73,44.34,44.18,43.43,43.39,43.96,42.53,43.55,43.22,43.14,42.89,43.87,45.03,43.15,44.12,43.8,45.85,44.95,45.21,44.61,46.84,47.93,49.2,49.2,49.07,49.2,48.83,48.01,48.39,47.43,46.96,46.47,46,48.36,47.92,47.69,49.18,48.76,49.17,49.77,48.79,48.29,48.07,48.9,47.815,48.43,47.18,47.81,48.72,48.15,49.25,48.84,48.07,48.13,47.81,46.65,45.9,46.41,46.18,46.46,46.65,45.77,47,48.16,48.55,48.86,48.59,47.4,47.07,46.88,45.15,44.5,45.04,44,44.99,45.59,46.37,46.8,46.03,45.42,47.13,46.88,46.5,48,49,48.91,48.33,47.5,46.42,45.73,45.94,47.15,47.54,47.66,47.46,47.85,48.85,50.39,53.06,52.63,53.49,52.23,52.93,55.52,54.86,55.67,54.03,52.47,51.99,52.36,52.37,52.16,52.63,52.35,52.1,52.31,51.2,50.73,49.84,49.81,49.7,50.55,48.75,47.45,48.05,47.1,46.57,46,46.02,45.28,46.69,46.79,45.69,45.08,44.76,44.19,44.6,45.24],"h":[47.48,47.84,48.15,47.644,47.87,47.84,47.365,47.47,47.925,48.97,49.39,49.3,50.44,51.4,51.66,51.726,51.11,50.68,52.63,53.02,53.5,53.73,54.2,53.67,53.74,57.36,56.86,57.3,57.48,56.535,58,58.53,57.39,57.25,56.19,55.77,55.718,55.948,55.81,55.93,56.83,58.03,58.32,57.57,57.76,57.9,57.97,58.11,58.13,58.5,57.81,59.58,59.25,57.81,58.97,58.84,57.96,55.44,54.98,54.84,55.46,55.56,55.08,54.85,54.8,54.99,55.19,55.32,55.77,55.79,55.29,51.96,53.12,54.84,55.21,55.9,56.98,57.215,58.36,60.11,59.445,61.255,61.51,62.61,61.56,58.71,58.82,57.79,58.59,58.65,58.52,57.14,55.68,57.66,59.88,60.82,61.02,61.47,60.75,59.05,58.045,58,57.78,56.58,57.65,54.79,54.055,52.25,49.86,47.81,47.67,48.24,47.43,46.98,48.195,48.61,50.13,49.93,49.57,51.6,52.04,52.17,50.92,50.47,48.62,49.735,50.83,49.06,45.92,46.8,46.33,48.66,47.26,47.559,48.745,49.57,48.66,49.05,48.39,49.54,52.04,52.49,53.24,54.15,53.98,53.48,54.32,55.2,54.74,55.16,56.35,57.47,57.39,58.605,58.69,59.13,59.62,60.19,59.54,59.53,58.49,57.56,57.14,57.61,57.5,57,56.24,56.16,56.93,56.775,56.93,57.64,57.74,55.87,56.57,56.185,55.43,55.885,54.905,55.17,55.355,54.545,55.85,55.86,55.355,56.17,55.44,55.35,55.54,56.85,57.06,55.63,56.43,57.08,56.2,57.08,57.54,59.41,61.82,62.05,61.206,60.845,62.5,63.53,63.41,63.14,63.22,63.135,63.11,60.42,61.47,61.95,64.1,63.54,62.015,61.87,63.045,63.37,62.52,62.25,61.37,61.08,60,59.34,61.101,61.66,60.54,60.55,61.29,60.61,59.539,59.24,59.13,59.88,58.475,57.13,57.205,57.22,56.86,57.91,58.74,59.74,60.505,60.68,61.61,62.57,61.535,58.72,58.985,58.89,58.42,57.21,56.875,57.954,58.27,58.75,58.935,58.77,59.33,57.33,57.16,57.56,56.42,54.77,55.055,55.065,54.75,54.23,54.84,55.57,56.365,55.425,54.415,54.325,54.91,54.8,54.56,53.84,54.63,53.82,54.34,55.18,54.78,51.91,51.665,50.11,50.68,52.09,50.9,50.99,51.475,52.33,52.95,52.485,52.745,53.225,53.62,54.15,53.35,54.8,55.93,55.78,54.98,54.23,53.81,53.44,53.435,52.74,53.43,53.48,53.76,53.515,53.64,53.6,52.83,53.47,55.12,55.475,55.185,53.8,54.47,54.44,54.525,52.42,52.77,53.25,51.99,51.7,52.33,51.67,51.81,51.94,52.21,52.07,50.59,50.875,50.82,49.95,50.58,49.75,51.61,53.04,53.16,53.46,52.9,53.13,52.615,51.9,50.975,50.34,48.8,49.91,50.31,47.66,47.39,47.02,47.665,47.51,46.29,46.16,46.34,45.81,44.24,43.885,44.04,44.99,45.17,43.815,43.575,44.175,43.32,43.8,44.815,43.66,44.08,44.51,45.17,44.635,44.52,44,46.04,45.305,45.27,46.375,47.81,49.11,49.3,50.33,49.63,49.81,49.19,48.45,48.39,48.105,47.18,46.72,48.195,48.63,48.87,48.74,49.42,49.355,49.81,50.36,49.21,48.46,49.655,48.905,48.78,48.65,48.115,48.7,48.83,49.2,49.53,49.33,49.32,48.9,48.12,47.04,46.835,46.57,46.56,47.47,47.57,46.62,47.64,48.85,49.195,49.69,48.59,47.76,47.5,46.88,45.62,45.26,45.44,45.145,45.81,46.075,47.385,47.04,46.03,46.79,47.15,47.31,47.715,49.29,49.57,49.4,48.42,47.53,47.01,46.52,46.7,47.81,48.27,47.88,48.1,48.75,51.05,52.425,53.88,53.475,54.09,53.03,55.5,55.52,55.975,55.8,54.23,52.56,53.305,52.57,52.71,52.63,52.665,52.49,52.74,52.69,51.855,50.79,50.622,50.93,50.975,50.82,48.75,47.598,48.06,47.47,46.71,46.29,46.11,46.165,46.88,46.8,45.96,45.345,44.87,44.59,45.005,45.2699],"l":[46.961,46.87,47.36,46.91,47.17,46.81,46.69,46.8,46.82,47.9,48.68,48.38,48.82,50.26,50.788,50.92,50.11,50.01,50.84,52.19,52.52,52.891,53.2,52.29,53.04,53.4,54.72,55.66,55.59,55.77,56.7,56.67,56.42,56.03,55.6,54.84,54.84,54.56,54.687,55.3,56,55.59,56.88,56.9,56.28,57.02,57.13,57.16,57.205,57.25,57.06,57.52,57.64,57.181,57.45,57.51,53.73,54.1,52.74,53.73,54.465,54.935,54.175,53.43,54.09,53.845,54.12,53.91,53.5,53.34,52.04,50.31,51.97,53.62,53.78,55.2,55.7,56.732,56.74,58.4,58.16,58.838,60.69,60.4,59.605,56.91,57.12,56.23,57.41,57.665,57.19,55.3,54.48,55.34,58.25,59.86,59.49,59.38,58.19,57.13,55.58,56.56,56.11,55.154,54.83,52.1,52.596,49.92,47.32,45.97,46.335,46.57,45.41,46.09,46.93,47.525,47.945,48.6,48.16,50.385,50.934,50.27,49.69,48.27,46.49,47.84,48.42,46.845,42.305,41.92,42.26,41.78,44.89,45.33,47.715,48.32,47.2,48.07,46.816,47.925,50.48,50.615,52.22,52.67,52.58,52.23,53.08,53.99,53.765,52.39,54.99,55.595,56.23,56.78,57.255,58.32,58.39,59.59,58.67,58.56,57.12,56.75,56.43,56.82,56.19,55.69,54.78,54.98,55.93,56.25,56.197,56.995,54.59,54.76,55.505,55.5,54.49,54.775,53.67,54.145,54.33,52.77,54.59,54.36,54.48,54.72,54.65,54.21,54.25,55.86,55.18,54.71,55.444,55.62,55.501,55.895,56.28,57.01,58.82,60.735,60.13,59.47,61.09,62.43,62.615,62.66,61.94,61.64,61.41,59.17,60.02,60.31,61.38,60.46,61.19,61.01,61.51,62.1,61.65,61.35,60.88,59.945,58.63,58.525,59.07,60.08,59.58,59.785,60.555,59.46,58.47,57.98,57.52,57.892,56.1,56.13,55.29,55.46,56.36,56.702,57.52,58.14,58.9,58.98,59.09,60.935,59.09,57.57,57.98,58.16,56.24,55.7,55.78,56.86,56.59,57.724,57.608,58.02,55.04,55.915,55.74,55.955,54.06,53.615,54.33,54.424,53.71,53.22,54.04,54.465,54.96,54.16,53.42,53.35,53.51,53.6,53.3,52.83,52.1,52.28,53.17,54.12,51.43,51.05,49.2,48.68,49.775,50.04,49.66,50.03,50.38,51.53,51.78,51.75,51.86,52.01,52.9,52.76,52.19,53.16,53.9,54.54,52.79,53.19,52.79,51.65,52.148,52.09,52.33,52.95,52.81,53.2,53.12,52.645,52.355,52.01,53.58,54.28,53.085,52.775,53.34,53.245,52.195,51.32,51.962,51.98,50.43,50.36,51.535,50.98,50.619,50.9,50.93,50.095,49.42,49.24,46.76,47.32,48.095,48.7,49.75,51.4,51.27,50.98,51.6,51.415,51.83,49.56,49.49,47.65,47.37,48.36,48.08,46.51,45.45,45.11,46.27,46.23,45.03,44.37,44.96,43.84,42.885,42.85,43.18,44.14,43.89,43.07,42.61,43.015,42.2,42.63,43.22,42.81,42.89,43.37,43.7,42.91,43.9,43.045,44.69,44.45,44.455,44.56,46.49,47.72,48.24,49.189,48.78,47.97,48.2,46.99,47.38,46.92,46.23,45.801,45.86,47.83,47.57,47.15,48.4,48.455,46.955,48.77,48.28,47.49,48,47.84,47.61,46.99,46.58,47.39,47.72,48.15,48.5,48.045,47.83,47.82,47.165,45.15,45.59,45.71,45.825,46.18,45.56,45.33,46.65,47.91,48.37,47.92,47.17,46.71,46.5,44.81,44.37,44.345,43.605,43.82,44.99,45.44,46.29,46.19,44.98,45.3,46.39,46.23,46.27,47.91,48.15,48.13,47.18,46.525,46.14,45.37,45.52,46.85,47.135,46.71,47.07,47.76,48.85,50,51.73,52.5,52.41,51.903,52.93,54.235,54.52,53.96,52.46,51.47,51.49,51.4,51.96,51.77,52.08,51.95,52.02,51.912,50.59,49.43,49.32,49.785,49.51,48.83,47.56,46.81,46.98,45.975,45.755,44.65,45.04,45.255,45.78,45.77,45.22,44.02,44.011,43.62,44.19,44.255],"c":[47.29,47.57,47.76,47.43,47.78,47.23,47.03,47.41,47.82,48.6,49.13,48.67,50.28,51.05,51.55,51.03,50.45,50.65,52.51,52.46,53.38,53.54,53.8,53.04,53.19,54.77,55.57,56.96,55.92,56.39,57.8,56.92,56.58,56.07,55.77,55.47,55.64,55,55.56,55.47,56.11,57.81,57.26,57.16,57.06,57.29,57.49,57.79,57.55,57.4,57.25,59.07,57.78,57.43,58.74,57.86,53.8,54.22,54.42,54.76,55.46,55.37,54.64,54.59,54.19,54.34,54.68,54.81,53.98,55.71,52.07,51.96,53,54.13,55.04,55.57,56.85,57.13,58.34,59.96,59.34,61.09,61.36,60.79,59.83,58.19,57.13,57.71,57.89,57.91,57.57,55.65,55.12,57.57,59.83,60.74,60.69,60.3,58.57,58.06,56.9,57.43,56.21,56.58,55.46,52.5,53.97,50.3,48.61,46.89,46.71,47.51,45.62,46.93,47.94,48.48,49.69,49.35,49.53,51.44,51.74,50.62,50.41,48.5,48.45,49.5,50.81,47.06,44.23,43.54,42.9,47.02,46.08,47.31,48.33,48.73,47.99,48.59,47.28,49.47,50.59,52.43,52.95,53.26,53.82,53.33,53.24,54.76,53.93,55.04,55.81,56.87,56.34,57.47,58.32,58.92,59.55,59.68,59.24,58.82,57.3,57.24,56.56,57.56,56.21,55.76,56.1,56.09,56.44,56.59,56.59,57.53,55.05,55.75,55.78,56.14,54.6,54.83,53.99,54.64,54.35,54.01,55.68,54.38,55.12,55.12,55.28,54.94,55.54,56.81,55.51,55.25,55.87,56.57,56.12,57.02,56.75,59.32,61.49,60.76,60.19,60.74,62.43,63.19,63.02,62.87,62.79,62.17,61.67,59.81,61.33,61.54,62.93,60.92,61.26,61.38,62.66,62.51,62.11,61.41,61.23,60.01,59.37,59.01,61.06,60.1,60.22,60.39,60.75,60.16,59.13,58.51,59.01,58.27,56.91,56.13,55.68,56.73,56.57,57.84,58.52,58.68,59.87,60.02,61.46,61.22,59.11,58.01,58.09,58.29,56.94,55.76,56.79,57.8,57.78,57.96,58.39,58.77,55.06,56.96,56.54,56.24,54.16,54.2,54.6,54.66,53.99,53.77,54.36,54.58,55.13,54.51,53.67,54.06,54.36,53.89,53.98,53.27,53.03,53.51,54.08,54.68,51.87,51.56,49.41,49.88,50.65,50.17,50.47,50.79,51.31,52.07,52.74,51.89,52.21,53.07,52.92,53.26,53.19,54.45,55.66,54.59,53.79,53.21,53.16,51.7,52.3,52.19,53.27,53.13,53.48,53.37,53.32,52.7,52.39,53.45,54.75,55.14,53.12,53.76,53.94,54.43,52.5,51.92,52.04,52.78,50.5,51.05,51.62,51.26,51.11,51.7,51.38,50.69,49.71,50.76,47.37,49.68,48.66,49.61,51.48,52.9,52.36,51.98,52.65,52.14,52.33,50.07,50.56,47.92,48.46,49.48,48.73,46.75,47.14,46.57,46.61,47.26,46.07,45.96,45.29,44.67,43.14,42.93,43.72,44.5,43.95,43.47,42.9,43.34,42.87,43.69,43.67,43.18,43.15,44.45,44.08,44.45,44.22,43.98,45.26,45.1,44.9,46.33,47.48,48.83,48.52,49.32,49.05,48.22,48.51,47.8,47.57,46.96,46.49,46.04,48.01,47.98,47.6,48.43,48.63,48.79,49.76,48.93,48.74,47.84,49.42,47.92,48.62,46.99,48.06,48.54,47.93,49.19,48.99,49.01,48.6,48.14,47.75,45.25,46.71,46.18,45.97,47.15,45.7,46.62,47.13,48.19,48.58,47.98,47.44,47.29,46.96,44.9,44.66,44.62,44.01,44.85,45.4,45.87,47,46.57,45.5,46.17,46.72,46.63,47.52,49.02,49.57,48.33,47.37,46.54,46.41,45.71,46.35,47.56,48.05,47.35,47.96,48.4,50.69,51.94,52.63,53.17,52.49,52.84,55.36,54.5,55.86,54.31,52.57,51.47,52.65,51.52,52.3,52.31,52.5,52.01,52.07,52.12,51.5,49.66,49.67,50.29,50.6,48.87,47.72,47.24,47.26,46.63,45.84,45.18,45.42,46.06,46.22,46.01,45.26,44.58,44.59,44.5,44.97,44.58],"a":[44.1648,44.4263,44.6037,44.2955,44.6224,44.1088,43.922,44.2769,44.6598,45.3882,45.8832,45.4536,46.9572,47.6763,48.1433,47.6576,47.116,47.3028,49.0398,48.9931,49.8523,50.0018,50.2446,49.5348,49.6749,51.1505,51.8976,53.1958,52.2245,52.6634,53.9802,53.1584,52.8409,52.3646,52.0844,51.8042,51.963,51.3653,51.8883,51.8042,52.4019,53.9896,53.4759,53.7392,53.6452,53.8614,54.0494,54.3315,54.1058,53.9648,53.8238,55.5349,54.3221,53.993,55.2246,54.3973,50.5803,50.9751,51.1631,51.4828,52.1409,52.0563,51.37,51.323,50.9469,51.0879,51.4076,51.5298,50.7495,52.3759,48.9538,48.8504,49.8281,50.8905,51.746,52.2443,53.4477,53.711,54.8485,56.3716,55.7887,57.434,57.6878,57.1519,56.2494,54.7075,53.711,54.2563,54.4255,54.4443,54.1246,52.3195,51.8213,54.1246,56.2494,57.1049,57.0579,56.6913,55.0648,54.5853,53.4947,53.993,52.846,53.6112,52.5499,49.7452,51.1381,47.6607,46.0594,44.4296,44.259,45.0171,43.2262,44.4675,45.4245,45.9362,47.0827,46.7605,46.9311,48.7409,49.0251,47.9639,47.7649,45.9551,45.9077,46.9027,48.1439,44.5907,41.9092,41.2554,40.649,44.5528,43.6621,44.8276,45.794,46.1731,45.4719,46.0404,44.7991,46.8742,47.9355,49.6789,50.1716,50.4654,50.996,50.5317,50.4464,51.8867,51.1002,52.152,52.8816,53.8859,53.3837,54.4545,55.2599,55.8284,56.4253,56.5485,56.1316,55.7336,54.2934,54.2365,53.5922,54.5397,53.2606,52.8342,53.5772,53.5676,53.9019,54.0452,54.0452,54.9429,52.5744,53.2429,53.2716,53.6154,52.1446,52.3643,51.5621,52.1828,51.9059,51.5812,53.1761,51.9345,52.6413,52.6413,52.7941,52.4694,53.0424,54.2553,53.0137,52.7654,53.3575,54.0261,53.5963,54.4558,54.198,56.6524,58.7248,58.0276,57.4833,58.0085,59.6225,60.3484,60.186,60.0427,59.9663,59.3742,58.8967,57.1204,58.572,58.7726,60.1,58.1804,58.5051,58.6198,59.8422,59.6989,59.3169,58.6484,58.4765,57.3114,56.7001,56.3563,58.3141,57.3973,57.5119,57.6743,58.0181,57.8719,56.881,56.2846,56.7656,56.0537,54.7455,53.9951,53.5623,54.5723,54.4184,55.6401,56.2942,56.4482,57.5929,57.7372,59.1224,58.8915,56.8618,55.8036,55.8806,56.073,54.7743,53.6392,54.63,55.6016,55.5824,55.7555,56.1692,56.5347,52.9658,54.7936,54.3895,54.101,52.1001,52.1385,52.5233,52.5811,51.9365,51.7249,52.2925,52.5041,53.0332,52.4368,51.6287,52.0039,52.2925,51.8403,51.9269,51.2439,51.013,51.4748,52.0231,52.6003,49.8972,49.599,47.5307,47.9829,48.7236,48.2618,48.5504,48.8582,49.3585,50.0896,51.1645,50.3399,50.6503,51.4846,51.3391,51.6689,51.601,52.8234,53.9972,52.9592,52.1831,51.6204,51.5719,50.1555,50.7376,50.6309,51.6786,51.5428,51.8824,51.7756,51.7271,51.1257,50.8249,51.8533,53.1144,53.4928,51.5331,52.154,52.3286,52.804,50.9316,50.369,50.4854,51.2033,48.9914,49.5249,50.0779,49.7287,49.5832,50.1555,49.8451,49.1757,48.225,49.2436,45.9549,48.1959,47.2063,48.128,49.9421,51.3197,50.7958,50.4272,51.0771,50.5824,50.7667,48.5742,49.0496,46.4885,47.0123,48.0018,47.2743,45.8255,46.2078,45.649,45.6883,46.3254,45.1589,45.0511,44.3944,43.7866,42.2869,42.081,42.8554,43.62,43.0809,42.6103,42.0516,42.4829,42.0222,42.826,42.8064,42.3261,42.2967,43.571,43.2083,43.571,43.3455,43.1103,44.3649,44.2081,44.0121,45.4138,46.541,47.8643,47.5605,48.3447,48.08,47.2664,47.5507,46.8547,46.6293,46.0313,45.5706,45.1295,47.0606,47.0312,46.6587,47.4723,47.6683,47.8251,48.776,47.9624,47.7761,46.8939,48.4427,46.9723,47.6585,46.0607,47.1096,47.5801,46.9821,48.2172,48.0212,48.0408,48.1319,47.6763,47.2901,44.8142,46.2601,45.7352,45.5272,46.6959,45.2598,46.171,46.6761,47.7259,48.1121,47.5179,46.9831,46.8345,46.5077,44.4675,44.2299,44.1902,43.5861,44.418,44.9627,45.4282,46.5473,46.1215,45.0618,45.7253,46.27,46.1809,47.0623,48.5479,49.0926,47.8645,46.9138,46.0917,45.963,45.2697,45.9036,47.1019,47.5872,46.8939,47.4981,47.9338,50.2018,51.4397,52.1231,52.6579,51.9844,52.3311,54.8268,53.9751,55.322,53.7869,52.0637,50.9743,52.1429,51.0238,51.7963,51.8062,51.9943,51.5091,51.5685,51.618,51.5,49.66,49.67,50.29,50.6,48.87,47.72,47.24,47.26,46.63,45.84,45.18,45.42,46.06,46.22,46.01,45.26,44.58,44.59,44.5,44.97,44.58],"v":[978400,1209900,872200,532300,646000,572100,1319200,510400,589300,655200,801600,809000,987200,1751800,1253000,769800,884100,1270500,1915800,867000,974400,1374600,1238600,1164500,1216900,3618600,2071400,1729200,1603200,729900,648300,687600,662500,709300,735900,997100,968400,987600,699000,1036200,990600,1247600,666500,330700,1547100,1431500,523400,1162200,591500,1424700,624900,914000,565900,392500,719900,630100,1378100,914700,1115100,739100,267800,288300,446600,522900,462800,562600,829900,1009300,946200,1039400,1972500,3339200,1207900,812000,762200,550000,559000,1586200,979100,1934000,1742400,1700100,1268200,1012300,1750100,1205500,1422000,1373000,1418100,2027900,1406800,1965400,2489400,3590200,1928700,1411100,1596900,1378800,2416100,1157600,1529800,991100,1237000,2201800,1491100,2511700,1184500,3901200,5126100,2944800,2699800,1740400,3674500,1836100,1375900,1449800,1523600,1753900,1636400,1592600,1098900,1137700,983700,2826400,2560000,1791500,1370300,3345300,2754100,4505700,4711900,7011700,3056600,1751900,1690400,1390600,1453200,1224200,1489700,1413800,1729200,1432800,1753900,1651100,1668400,2443900,2002600,2440700,3165200,3405400,2414500,2397400,1628200,2292400,1542500,1613800,1794400,4782600,1260200,1480800,1885900,1768900,1923600,2143700,1917600,1839100,5940300,2931100,1501000,1625400,1762800,1996200,6100600,2763500,1556500,1304000,1239000,1440300,1597100,1353100,1526500,1793500,1675200,2341500,2781300,23014800,1782900,1430200,2151100,1432600,1578500,1866900,2316700,1469800,1402300,1678800,1780400,1919300,3327400,1549700,3232700,1020300,1749300,1828100,1263900,988600,1477500,1581500,2181700,2106100,1314100,2111900,3080800,2348600,2030900,1588800,1625800,2164500,1541000,920400,932000,1025800,1408000,1079600,1015000,1454600,2176200,3312700,1358600,1746500,3147700,1296800,2509300,3914800,3840800,1549200,3040900,2245600,1694800,2186000,3301900,2198200,1724000,2086200,1819400,1357900,1719600,1978600,1727500,1096100,2197100,1613100,1789600,1394600,1222900,1402600,1064300,1393100,2617700,1348700,2421500,1259000,2251300,2312300,859700,2326100,1427000,1722800,1191000,1821600,2088100,1743200,2085400,1727200,3122800,3777600,2351400,3334800,5247700,2851400,2084700,3666200,3961800,3994400,4643100,3817800,3328300,2121300,3852200,1991100,3166900,2447200,1419600,2710400,1893600,3805600,3755400,4424000,2910700,2266800,1988300,1867300,2187400,1256400,1332500,2053100,1855200,2235300,941900,1156900,820600,672700,1442600,1133900,724400,1236000,1852300,2363900,2394000,1331600,1121900,1202000,2818500,4760600,2320300,1973300,2420600,2484600,2629700,1684900,3170800,2497200,3716100,4422000,3159300,3553000,6009700,5145400,6335400,4187500,3815600,4664100,5069800,4082900,3055600,3678600,3011800,4339000,3736800,3893100,3916300,2599400,5592600,5579400,5379000,3537600,3852400,4606400,4285400,5280300,3766100,4685000,5351400,4783400,4368400,3086200,3076400,3488000,5766800,4261200,4082600,3578400,3684500,3311100,5250800,5169700,4932600,4924400,3149200,4545400,5042500,2675000,2994500,2706200,3924300,4133200,3083100,3789200,2959700,3604500,3072700,3759500,2361000,1923800,2971800,2811000,3289300,2830900,2218500,3321200,3729000,4442900,6155500,4017900,3306100,2993200,2902900,2538300,2393600,3338700,2101200,1469300,3268200,4260600,1719500,3220600,3910100,4478300,4484100,4524400,2713900,2049500,2502400,1842800,3303000,2831300,2723400,3005900,2496600,3495500,2311600,2711000,3225000,5124900,2948500,5770800,2258800,2300200,1445800,1863000,2433400,2269800,3008700,2395400,1689100,1533300,2197900,2932600,2008800,1901500,1926100,2125800,2638600,3308600,1371300,2198100,1390400,1967400,1876700,2717100,2211000,4747500,5348000,2644200,2473500,2257900,3473500,2392900,4939700,2859200,2775800,2115900,2579600,1397900,1719000,1305000,1566500,1114400,1467400,1183100,2035600,2010800,1617800,2526900,3104300,3384300,4337800,3284700,2539500,3487200,2656000,2304700,2395400,3545400,2669400,2209300,1786300,2851800,2857800,4033500,3571300,5538762]},"w":{"lastKey":"2026-09-28","t":["2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-09-30"],"o":[32.55,32.6,32.14,27.12,28.16,29,30.5,32.47,32.26,32.11,33.29,34.67,34.75,34,34.19,31.03,30.94,31.24,32.5,31.5,33.5,32.67,33.62,32.35,31.6,31.25,30.9,31.71,31.88,32.75,31.51,32.65,31.78,33.03,33.76,33.91,33.01,34.92,33.66,33.45,34.86,35.32,36.04,33.96,33.18,31.6,32.7,30.25,29.01,31.67,30.87,33.4,33.8,35.57,35.9,38.62,39.85,39.26,38.33,38.32,39.34,40.5,39.94,40.62,40.48,41.19,41.37,41.9,40.97,42.29,41.92,41.59,39.66,38.51,39.97,39.26,39.88,40.28,40.7,39.34,37.74,38.01,38.11,38.42,38.52,40.96,41.47,42.16,38.71,39.63,40.94,41.71,40.42,41.4,45,47.03,47.05,47.8,48.68,51.48,52.61,54,57.13,55.54,56.49,57.5,57.66,57.61,54.35,54.5,55.26,51.27,56.03,58.6,57.67,58.52,59.92,58.65,56.96,47.43,46.93,50.43,47.45,42.02,48.32,48.31,53.14,54.37,58.55,58.74,57.22,55.79,57.67,55.17,54,55.15,56.61,56.23,60.99,63.03,60.53,61.26,61.28,61,59.44,58.24,56.8,59.5,58.36,58.17,56.06,54.64,54.93,54.17,53.64,51.39,50.53,52.08,53.24,54.08,52.56,53.3,53.61,53.35,51.56,51.42,49.25,49.75,52.9,50.05,45.45,45,43.73,43.96,42.89,44.12,44.61,49.07,47.43,47.92,49.77,47.815,48.15,48.13,46.18,48.16,47.4,45.04,46.37,46.88,48.33,47.15,48.85,52.23,54.03,52.16,51.2,50.55,47.1,46.69,44.19],"h":[36.5,36.13,33.64,29.6,29.87,29.97,32.01,32.48,32.84,34.01,35.79,35.99,35,34.5,34.7,31.8,32,32.79,32.78,33.78,33.59,33.59,33.97,33.65,31.83,31.898,31.69,32.47,34.14,32.77,33.25,32.9,33.17,33.865,34.49,34.21,35.23,35.55,33.695,35.2,35.09,36.14,36.225,34.14,33.3,33.61,33.145,31.035,32.04,32.3,33.77,34.28,36.09,36.3,39.21,40.01,40.85,39.64,39.43,39.1,40.8,41.22,40.41,41.23,42.03,41.85,42.86,42.71,43,42.5,42.4,41.99,39.73,39.865,40.22,40.69,40.48,40.56,40.72,39.71,39.224,38.36,38.7,39.37,41.14,42.39,42.71,44.38,40.71,41.4,41.62,42.525,41.92,45.24,47.74,48.035,48.15,48.97,51.66,53.02,54.2,57.48,58.53,55.948,58.32,58.13,59.58,58.97,55.56,55.19,55.79,55.9,60.11,62.61,58.82,59.88,61.47,59.05,57.65,48.24,50.13,52.17,50.83,48.66,49.57,53.24,55.2,57.47,60.19,59.54,57.61,57.64,57.74,55.885,56.17,56.85,57.08,62.05,63.53,63.22,64.1,63.37,61.37,61.66,59.88,58.475,60.68,62.57,58.89,59.33,57.56,55.065,56.365,54.91,55.18,52.09,52.95,54.15,55.93,54.23,53.76,53.64,55.475,54.525,52.33,52.21,50.875,53.46,53.13,50.34,47.665,46.34,45.17,44.815,45.17,46.04,50.33,49.81,48.63,49.81,50.36,48.83,49.53,48.9,47.64,49.69,47.76,46.075,47.385,49.57,48.42,48.75,54.09,55.975,54.23,52.74,51.855,50.82,47.47,46.88,45.2699],"l":[31,31.38,26.76,27.1,27.88,28.26,30.03,30.935,31.265,31.55,32.98,34.61,33.365,33.21,31.4,30.12,30.55,30.65,31.4,31.28,31.94,32.16,31.16,30.99,30.8,30.55,30.15,31.21,31.74,31.47,31.385,30.905,31.435,32.76,33.53,31.78,32.44,33,32.445,33.25,33.78,34.72,34.02,33.27,30.615,31.51,30.17,28.84,28.35,30.59,30.82,33.06,33.45,34.94,35.655,38.11,39.655,37.695,37.94,37.19,38.749,39.14,38.32,38.71,40.06,40.04,41.27,40.515,40.13,41.04,40.58,39.12,37.8,38.025,37.74,37.87,39.39,39.45,38.31,37.93,37.29,37.3,37.74,37.4,37.803,40.77,40.798,40.055,38.18,38.95,39.76,40.22,39.19,41.2,44.73,46.45,46.87,46.69,48.38,50.01,52.29,53.4,55.6,54.56,55.59,56.28,57.06,52.74,53.73,53.43,52.04,50.31,55.7,58.16,56.23,54.48,58.19,55.154,47.32,45.41,46.93,48.27,42.305,41.78,47.2,46.816,52.23,52.39,56.78,56.43,54.78,54.98,54.49,53.67,52.77,54.21,54.71,55.895,59.47,59.17,60.02,61.01,58.525,59.46,57.52,55.29,56.702,57.57,55.7,55.04,53.615,53.22,53.35,52.1,51.05,48.68,50.03,51.75,52.19,51.65,52.33,52.01,52.775,51.32,50.36,49.42,46.76,49.75,49.49,46.51,45.03,42.85,42.61,42.2,42.89,43.045,44.56,46.99,45.801,46.955,47.49,46.58,47.83,45.15,45.33,47.17,44.345,43.605,44.98,46.23,45.37,46.71,48.85,51.903,51.4,51.77,49.32,46.81,44.65,44.011,43.62],"c":[33.01,32,27.11,28.04,28.67,29.78,31.89,32,32.5,33.7,34.68,35.1,33.95,34.28,31.64,30.72,31.02,32.72,31.62,33.49,32.64,33.55,32.35,31.55,31.2,31.07,31.68,31.84,33.26,31.65,32.63,31.93,33.03,33.81,33.84,32.9,35.13,33.58,33.23,34.89,34.98,36.05,34.1,33.34,31.98,32.4,30.41,28.95,31.66,31.05,33.57,33.97,36.06,35.9,37.98,39.8,40.17,38.33,38.89,39.04,40.57,40.27,40.37,40.83,41.17,41.58,42.06,40.92,42.35,42.02,41.33,39.38,38.32,39.7,39.13,39.75,40.41,40.22,39.24,37.95,38.01,37.96,38.05,38.46,40.74,41.1,42.1,40.76,39.63,40.9,41.59,40.76,40.82,44.85,46.85,47.22,47.78,48.6,51.55,52.46,53.19,56.39,55.77,55.47,57.16,57.55,57.43,54.42,54.64,54.68,52.07,55.57,59.96,59.83,57.91,59.83,58.57,56.58,48.61,46.93,49.53,48.5,44.23,47.31,48.59,52.95,54.76,56.34,59.68,56.56,56.1,57.53,54.6,54.35,55.12,56.81,56.12,60.76,63.02,59.81,61.26,61.41,61.06,60.16,58.27,56.57,60.02,58.09,57.8,55.06,54.2,54.36,54.06,53.03,51.56,50.47,52.74,53.26,53.79,52.19,53.37,53.45,53.94,52.78,51.26,49.71,49.61,52.65,50.56,46.75,46.07,42.93,42.9,43.18,44.45,44.9,49.32,47.57,47.98,49.76,47.92,47.93,48.6,46.18,47.13,47.44,44.62,45.87,46.72,48.33,46.35,48.4,52.49,54.31,52.3,52.12,50.6,47.26,46.06,44.59,44.58],"a":[28.8362,27.9539,23.6822,24.4946,25.045,26.0146,27.8579,27.9539,28.3907,29.439,30.2951,30.662,29.6574,30.2306,27.9025,27.0911,27.3557,28.8549,27.8848,29.5339,28.7843,29.5868,28.5286,27.8231,27.5144,27.3998,28.2285,28.371,29.6363,28.2017,29.075,28.4512,29.4314,30.1264,30.1531,29.3156,31.3026,29.9215,29.6096,31.3798,31.4608,32.4231,30.6693,29.9857,28.7626,29.1403,27.3505,26.0374,28.4748,27.9261,30.1926,30.5524,32.7376,32.5923,34.4807,36.133,36.4689,34.7985,35.3069,35.443,36.8321,36.5597,36.6505,37.0681,37.3768,38.1026,38.5425,37.4978,38.8082,38.5058,37.8735,36.0866,35.1152,36.3798,35.8575,36.4256,37.0304,36.8563,36.3071,35.1136,35.1691,35.1228,35.2061,35.5854,37.695,38.0281,38.9534,37.7135,36.668,37.8431,38.4815,38.0663,38.1224,41.8861,43.7539,44.0994,44.6224,45.3882,48.1433,48.9931,49.6749,52.6634,52.0844,51.8042,53.7392,54.1058,53.993,51.1631,51.37,51.4076,48.9538,52.2443,56.3716,56.2494,54.4443,56.2494,55.0648,53.6112,46.0594,44.4675,46.9311,45.9551,41.9092,44.8276,46.0404,50.1716,51.8867,53.3837,56.5485,53.5922,53.5772,54.9429,52.1446,51.9059,52.6413,54.2553,53.5963,58.0276,60.186,57.1204,58.5051,58.6484,58.3141,57.8719,56.0537,54.4184,57.7372,55.8806,55.6016,52.9658,52.1385,52.2925,52.0039,51.013,49.599,48.5504,51.1645,51.6689,52.1831,50.6309,51.7756,51.8533,52.3286,51.2033,49.7287,48.225,48.128,51.0771,49.0496,45.8255,45.1589,42.081,42.0516,42.3261,43.571,44.0121,48.3447,46.6293,47.0312,48.776,46.9723,46.9821,48.1319,45.7352,46.6761,46.9831,44.1902,45.4282,46.27,47.8645,45.9036,47.9338,51.9844,53.7869,51.7963,51.618,50.6,47.26,46.06,44.59,44.58],"v":[46200,106000,17832900,15499100,4896400,5260900,7377600,4755600,7241600,8994900,10530100,10737400,7108000,6844900,14522400,10689200,7509900,9558700,5634300,5200600,9679400,5008200,9011100,8090500,6398900,6752700,5403100,5754100,6566600,4000000,7034600,4742900,6803800,4775300,3901600,5089800,6778600,4081300,3535500,3857400,2979400,5346300,6548200,6660700,8708000,5293400,7273900,7467600,10488200,7525600,7657300,3858000,9440900,6717400,11717900,9689000,4102100,4657100,5123300,4781900,5680000,4780200,10109900,5169000,2648200,4295400,4745900,4135600,5257000,3898300,6800600,5820300,10829000,5961600,23362800,16739800,9039700,5049700,4050600,5953500,8682300,5842800,4197000,2800900,3966900,4434600,4019900,4663700,7152200,4772600,3695700,5434500,5931000,9100000,5265600,3923400,4238800,3646200,5602600,5707200,5969000,9752300,3443600,4688300,3235400,5255700,3922000,4757900,1741800,2378200,4967400,6671300,5058300,7473100,7446500,11380500,6802900,7117300,14214600,12895600,7739600,7639300,11821200,21037800,5758400,7819400,10206700,13010700,12025700,8319400,11840700,9816500,12963600,5917000,31606300,6796800,8634200,10255600,9094300,8335400,10886300,7840500,5460400,10048600,10868600,12371300,11496300,8603000,8090500,7700600,9592800,7526600,9465500,17834300,16558500,17762700,9024800,16589000,11220500,8732500,3592100,4536900,9063700,13074700,9219800,16965400,25231000,20688000,14766200,21580800,21660800,23866200,19785800,18917800,20277500,18406600,17636000,15757400,13826800,19867100,15758400,12571000,13110800,18250200,13202900,11309600,19780200,7867800,11796400,10574100,11370400,10149700,17424200,15923200,10588200,6636400,11295400,13546300,14388700,12374600,13143562]},"m":{"lastKey":"2026-09-01","t":["2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30"],"o":[32.55,29,32.65,33.64,32.5,33.62,30.5,32.65,33.46,34.82,33.18,28.87,34.87,39.26,40.03,40.84,41.92,38.28,39.34,38.42,43.61,40.42,47.36,53.57,57.5,54.37,57.67,56.96,48.42,53.36,55.79,54.92,60.27,59.44,56.6,54.17,52.08,52.39,49.25,45.45,45.03,48.36,48.13,44.99,48.85,50.73],"h":[36.5,32.84,35.99,34.7,33.78,33.97,34.14,34.49,35.55,36.225,33.61,35.89,40.85,41.22,42.03,43,42.4,40.72,39.71,44.38,43.77,48.035,54.2,58.53,59.58,62.61,61.47,57.65,54.15,60.19,57.74,63.53,64.1,62.57,59.33,55.18,55.93,55.475,53.46,47.665,50.33,50.36,49.69,49.57,55.975,50.975],"l":[26.76,28.26,31.87,30.12,31.28,30.15,30.36,30.905,31.78,33.27,28.35,28.8,34.8,37.19,38.32,40.13,37.8,37.74,37.29,37.4,38.18,39.19,46.69,53.04,52.74,50.31,54.48,45.41,41.78,52.39,52.77,54.21,58.525,55.29,53.22,48.68,51.65,49.42,46.51,42.2,42.91,46.58,43.605,44.98,48.85,43.62],"c":[28.67,32.65,33.62,32.72,33.55,30.52,32.63,33.72,34.55,33.34,28.67,35.03,40.17,40.19,40.75,42.02,38.19,39.24,38.05,43.63,40.76,47.29,53.04,57.16,54.19,59.83,56.58,48.45,53.33,56.1,55.28,61.67,60.16,56.94,54.06,52.74,52.39,49.71,46.75,44.45,48.01,48.6,44.85,48.4,51.5,44.58],"a":[25.045,28.5218,29.6486,28.8549,29.5868,27.1949,29.075,30.0462,31.074,29.9857,25.7856,31.8025,36.4689,36.4871,37.342,38.5058,34.9961,36.3071,35.2061,40.369,38.0663,44.1648,49.5348,53.7392,50.9469,56.2494,53.6112,45.9077,50.5317,53.5772,52.7941,58.8967,57.8719,54.7743,52.0039,51.1645,50.8249,48.225,45.8255,43.571,47.0606,48.1319,44.418,47.9338,51.5,44.58],"v":[38380600,27696300,36972900,46462000,25522500,33423800,25587800,20811400,21898500,22390900,33147100,32681400,34110800,22808900,23145800,19327100,33585300,54068800,24675600,17955800,22985200,25198400,22968500,22336500,16663100,25562600,32747200,45049100,49640200,49639800,62086300,39227300,36341900,46632400,39082800,61180300,43435000,49559600,82266000,94651100,72652900,64138200,67101900,47199400,52607600,62712962]},"q":{"lastKey":"2026-07-01","t":["2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30"],"o":[32.55,29,32.5,32.65,33.18,39.26,41.92,38.42,47.36,54.37,48.42,54.92,56.6,52.39,45.03,44.99],"h":[36.5,35.99,34.14,36.225,40.85,43,42.4,48.035,59.58,62.61,60.19,64.1,59.33,55.475,50.36,55.975],"l":[26.76,28.26,30.15,30.905,28.35,37.19,37.29,37.4,46.69,45.41,41.78,54.21,48.68,42.2,42.91,43.62],"c":[28.67,32.72,32.63,33.34,40.17,42.02,38.05,47.29,54.19,48.45,55.28,56.94,52.39,44.45,44.85,44.58],"a":[25.045,28.8549,29.075,29.9857,36.4689,38.5058,35.2061,44.1648,50.9469,45.9077,52.7941,54.7743,50.8249,43.571,44.418,44.58],"v":[38380600,111131200,84534100,65100800,99939300,65281800,112329700,66139400,61968100,103358900,161366300,122201600,143698100,226476700,203893000,162519962]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-30"],"o":[32.55,29,39.26,54.37,52.39],"h":[36.5,40.85,59.58,64.1,55.975],"l":[26.76,28.26,37.19,41.78,42.2],"c":[28.67,40.17,54.19,52.39,44.58],"a":[25.045,36.4689,50.9469,50.8249,44.58],"v":[38380600,360705400,305719000,530624900,592889662]}},"actions":[{"t":"2023-02-27","kind":"dividend","label":"D","title":"2023-02-27 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2023-05-30","kind":"dividend","label":"D","title":"2023-05-30 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2023-08-30","kind":"dividend","label":"D","title":"2023-08-30 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2023-11-29","kind":"dividend","label":"D","title":"2023-11-29 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2024-02-28","kind":"dividend","label":"D","title":"2024-02-28 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2024-05-31","kind":"dividend","label":"D","title":"2024-05-31 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2024-08-30","kind":"dividend","label":"D","title":"2024-08-30 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2024-11-29","kind":"dividend","label":"D","title":"2024-11-29 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2025-02-28","kind":"dividend","label":"D","title":"2025-02-28 · $0.4375 dividend (ex-date, current split terms)"},{"t":"2025-05-30","kind":"dividend","label":"D","title":"2025-05-30 · $0.4380 dividend (ex-date, current split terms)"},{"t":"2025-08-29","kind":"dividend","label":"D","title":"2025-08-29 · $0.4380 dividend (ex-date, current split terms)"},{"t":"2025-11-28","kind":"dividend","label":"D","title":"2025-11-28 · $0.4380 dividend (ex-date, current split terms)"},{"t":"2026-02-27","kind":"dividend","label":"D","title":"2026-02-27 · $0.5020 dividend (ex-date, current split terms)"},{"t":"2026-05-29","kind":"dividend","label":"D","title":"2026-05-29 · $0.5020 dividend (ex-date, current split terms)"},{"t":"2026-08-31","kind":"dividend","label":"D","title":"2026-08-31 · $0.5020 dividend (ex-date, current split terms)"}]}