{"ticker":"DASH","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":[125.91,130.61,131.09,131.22,131.35,131.22,137.56,137.36,140,140.73,144.31,145.18,143.37,142.67,143.36,141.9,142.17,144.16,144.46,142.2,143,142.64,145.5,149.79,150,148.51,151.71,151.63,151.38,152.16,152,151.69,153.72,154.96,154.48,154.19,164.31,155.91,155,157.74,162.3,169.13,170.4,171.4,174.9,176.505,174.68,173.51,169.78,171.82,175.77,172.5,173.11,178.82,180,179.99,179.42,179.99,177,177,176.28,177.23,176.96,175.49,176.57,175.5,175.3,176.9,178.95,177.17,167.3,165.92,171.54,169.47,171.3,169.2,166.67,169.62,168.79,172.6,175,175.95,171.2,171.9,169.65,170.68,173,171.43,174.37,176.09,179.67,178.05,183.458,178.43,182.48,184.91,187.425,188.57,186.64,190.84,193.1,195.83,197.14,198.69,190.92,198,200.89,205.74,213.09,212.09,210.53,202.5,200.74,194.94,194.15,200.23,196,199.89,196.62,193.52,190.62,179.17,182.49,176.31,187.765,188.425,180.55,183,188.03,186,188.07,190.72,192.81,199,199.24,192.12,193.8,178.01,182.05,180.11,179.5,165.65,156.13,173.385,164.39,184.07,178.52,185,181.33,177.41,181.25,178.23,175.135,183.36,181.12,187.22,188.81,186.15,186.19,194.405,200.07,203.215,193.75,189.76,180.461,183.19,191.61,192.09,197.17,195.58,197.995,198.775,200.9,202.49,204.5,197.615,205.44,204.75,208.8,204.1,209.22,213.43,213.29,219.37,218.81,218.03,216.59,214.185,218.08,214.19,220,221.29,216.98,222,225.255,231.75,236.66,232.65,239.705,244.3,247.62,237.71,239.41,239.34,247.47,244.99,245.61,238.29,240.15,239.39,236.94,235.45,235.715,240.44,240.33,240.03,240.49,244.78,250,247.9,244.79,248.3,247.72,251.47,257.96,257.24,272.64,269.46,258.19,258.17,263.5,253.66,248.31,248.99,250.53,244,243.47,245,247.08,245.56,248.01,245.82,247.35,240.89,244.045,248.83,249.715,249.4,252.09,257.57,258.82,259.04,257.77,257.94,263.07,258.92,268.58,264.52,261.92,266.16,258.485,263.44,267.67,273.56,269.5,268.9,270,274.53,283.15,277.73,280.46,274.39,269.01,272.91,272.59,279,263.86,263.86,266.62,261.52,251,255.63,265.4,263.16,261.29,264.165,257,255.89,238.41,241.51,211.26,195.66,207.52,202.23,201.25,197.75,196.69,207.335,210.8,216.045,203.25,187.63,190.48,188.08,196.95,196.99,204.5,205.58,216.355,220.9,221.19,224.65,225,228.965,219.5,225.01,228.58,226.88,228.99,224.11,232.235,235.86,233.29,231.98,232.52,233.07,230.24,228.405,229.73,220.5,226.51,228.01,227.66,222.33,212.51,212.915,215.14,213.79,210.24,201.32,203.652,209.59,206.81,207.015,210.055,208.975,206.25,206.8,207.88,207.11,201.79,194.36,186.31,181.28,185.62,185.64,176.66,161.295,160.75,162.59,185,174.25,167.95,166.055,166.31,174.595,175.57,173.97,173.17,176.5,185,180.23,176.61,174.87,170.1,167.705,163.01,163.48,168.59,168.72,162.58,157.78,159.26,157.36,157.87,150.98,149.78,147.38,150,152.52,147.48,156.46,154.69,163.9,159.505,154.55,150.46,159.74,165.36,182.035,184.915,181.64,189.78,183.08,181.11,176.01,178.715,173.13,169.435,169.33,170,176.05,172.51,168.25,181.82,169.75,162.34,157.79,153.76,149.06,153.125,157.75,161.24,153.01,157.7,160.79,160.71,153.8,156.92,156.61,161.54,160.54,155.64,155.49,159.52,156.8,152.73,153.58,150.01,155.24,152,167.69,169.67,166.84,170.74,173.2,173.15,176.51,177.06,183.41,182.41,190.01,189.96,191.93,194.33,193.21,186.58,192.64,192.7,185.9,188.05,192.31,186.15,184.65,186.96,187.55,174.43,171,177.5,185.55,195.2,189.952,197.57,200.45,201.63,204.205,214.67,212.25,212.5,209.71,212.88,213.67,215.38,214.69,212.89,216.7,219.01,223.47,222.03,229.28,233.095,235.94,233.37,235.8,230.09,225.73,229.63,221.5,208.94,198.3,194,202.05],"h":[130.34,130.99,133.19,133.15,131.37,134.05,138.65,139.89,140.68,141.93,146.36,145.325,144.8,143.05,144.5,144.355,143.33,145.41,144.825,144.29,143.96,146.38,150,150.29,150,150.06,152.11,152.525,152.89,154.16,153.04,153.86,155.29,155.31,155.93,156.58,165.07,158.16,157.35,160.253,169.735,171.2,172.18,175.23,177.3,178.16,176.78,173.51,174.56,176.65,176,173.965,177.56,179.13,181.3,180.18,180.7,180.31,177.565,178.45,179,179.22,177.79,179.56,177.51,178.5,175.86,179.75,181.78,177.435,168.995,172.03,171.68,171.94,172.59,169.984,170.34,170.08,172.22,175,175.36,175.988,174.53,172.145,169.93,171.9,173.94,172.75,174.71,178.55,180,183.48,184.26,183.18,185.38,186.785,189.231,189.99,192.78,194.7,196.03,196.98,199.17,198.69,194,201.17,205.999,214.64,215.245,214.11,211.295,206.53,201.18,196.24,202.67,203.04,199.63,205,197.47,195.94,192.52,182.96,182.91,185.81,189.97,189.265,186.208,191.72,188.56,192.67,195.21,194.4,199.56,201.03,199.67,195.35,193.8,183.26,183.015,192.69,182.12,170.225,175.99,176.275,190.44,184.84,180.763,186.184,185.69,182.64,182.89,180.105,179,187,187.6,191.1,190.69,191.853,193.3,197.75,205.89,207.23,195.415,190.09,183.753,185.59,192.83,198.45,199.27,199.47,202.63,203.42,206,209.64,206.535,207.22,208.56,210.71,209.2,209.39,213.4,215.2,220.64,220.59,220.88,219.83,219.21,219.53,219.42,220.17,223.29,222.18,221.31,223.81,230.87,237.42,238.47,239.833,242.63,247.08,248.74,242.28,242.15,246.94,248.38,246.39,247.26,241.96,243.6,239.57,237.845,236.055,239.2,242.655,240.485,241.57,244.2,250.23,250.71,248.01,248.35,252.87,249.24,258.73,259.87,259.85,278.15,270.07,260.14,264.51,264.22,253.66,249.69,254.16,253.29,246.42,245.34,248.185,247.51,249.56,248.42,248.48,248.814,244.74,254.1,250.7,251.49,254.96,257.105,258.8,262.48,261.43,260.56,263.43,266.37,268.29,269.06,266.56,267.77,268.58,263.76,264.2,272.64,275.51,271.39,270.435,272.44,282.92,285.08,281.63,282.32,277.26,274.07,275.55,277.84,285.5,265.38,267.2,267.25,262.83,258.94,261.675,269,265.59,268,265.455,260.74,258,244.17,241.51,211.26,206.685,208.64,203.6,201.99,203,209.32,211,214.34,216.498,203.61,191.31,190.48,196.67,200.49,199.79,208.35,218.67,223.99,223.18,227.71,225.65,232.63,229.05,226.6,230.18,229.77,229.95,229.91,233.49,239,235.98,233.98,233.24,234.695,235,231.52,228.612,230.776,230.96,232.27,234.43,228.31,222.45,216.1,217.67,215.505,214.16,211.05,207.65,208.35,214.21,211.42,211.78,210.055,212.5,209.43,210,211.96,208.135,201.94,194.5,188.87,186.325,190.697,185.7,178.59,166.792,164.27,175.17,185.894,178.56,168.57,172.71,175.13,183.25,179.5,178.06,177.22,179.12,191.08,181.29,177.1,175.04,173.56,169.3,165.08,168.115,174.065,169.69,165.32,158.911,164.95,159.08,159.05,155.23,151,149.85,152.95,153.93,156.85,160,157.47,168,161.59,155.41,159.76,166.46,180.96,182.95,188.44,191.17,190.53,184.17,182.6,177.99,181,177.5,169.88,171.228,177.07,176.42,174.23,172.57,183.5,171.35,162.85,159.25,154.26,154.92,160.11,163.97,162.69,161.66,162.32,165.24,161.04,160.96,160.35,163.23,166.52,162.18,156.224,162.53,161.535,157.36,161.946,156.625,154.8,155.705,169.07,172.65,173.535,174.34,177.88,176.5,182.55,178.31,186.865,186.59,188.11,191.095,193.44,196.79,199.05,193.8,195.115,195.81,195.65,190.79,194.17,194.5,189.75,191.55,189.14,188.53,175.2,175.55,185.55,195.785,199.89,197.84,198.47,203.88,204.5,208.19,218.03,222.39,215.99,216.35,215.22,218.38,219.53,218.94,222.81,222.39,224.04,225.948,230.07,234.63,238.52,235.94,238.828,238.31,232.87,227.58,232,222.05,209,199.09,202.54,205],"l":[124.47,129.37,130.67,130.3,126.9,130.32,136.05,136.531,138.71,138.59,143.3,142.62,142.12,141.16,140.53,141.575,140.62,143.58,141.84,141.26,142.45,141.76,145,148.1,143.374,147.31,149.8,150.34,150.7,151.73,150.26,151.26,152.86,153.29,153.59,153.1,154.2,152.26,152.57,156.695,161.655,167.64,169.57,170.51,173.58,174.82,173.25,169.1,168.75,171.2,167.88,170.09,173,173.91,178.1,177.7,177.18,175.84,175.18,175.48,175.7,176.13,174.145,171.27,173.41,175.5,173.69,175.04,176.79,164.2,166.15,164.865,168.53,169.47,170.5,166.435,165.46,167.27,168.03,171.905,172.458,168.9,169.86,167.82,166.41,167.55,170.45,169.33,172.52,174.44,177.36,175.55,181.82,176.11,178.26,184.01,186.26,187.3,185,190.58,190.84,194.4,195.2,192.39,189.5,195.198,195.62,204.865,209.57,207.81,199.49,198.7,193.39,186.88,192,195.04,193.17,196.25,187.019,191.02,178.65,169.43,169.87,175.95,180.28,178.07,180.55,182.98,180.57,185.195,187.865,187.197,188.58,196.85,191.46,189.65,182.07,173.87,178.26,179.49,173.35,162.56,155.4,163.3,164.375,172.63,173.81,179.415,180.51,176.6,177.98,168.95,173.51,180.44,180.06,183.2,186.55,185.85,183.755,192.663,199.43,201.05,185.25,175.5,178.36,180.58,185.9,191.78,195.95,194.96,196.83,198.75,198.51,201.5,200.66,197.25,202.522,204.24,202.683,202.7,207.61,211.3,212.4,213.85,217.75,216.955,210.927,212.24,215.675,213,219.63,218.24,214.94,219.82,222.482,231.39,231.75,231.75,235.68,241.958,236.54,236.7,237.83,236.57,238.7,240.98,237.76,237,238.79,234.6,233.92,232.1,233.5,237.68,234.45,236,240.34,243.36,244.02,240.38,244.45,247.47,242.01,248.78,252.7,254.39,259.12,254.39,251.13,257.99,250.21,247.1,243.56,248.695,248.1,233.11,241.959,242.809,242.77,244.9,244.04,244.14,242.96,238.2,243.065,244.26,243.55,248.299,249.78,252.55,258.22,255.465,256.29,257.23,253.86,258.15,264,262.42,261,259.705,257.5,259.363,267,266,265.2,260.15,268.14,273.68,271.835,277.44,275.05,265.7,268.54,266.99,271.39,264.34,257.714,262.69,259.86,250.38,246.72,253.24,262.35,259.83,259.11,254.03,254.1,241,236.39,234.79,194.68,195.56,201.41,198.85,196.01,195,192.9,204.42,207.2,201.65,186.83,182.04,184.86,187.22,195.325,196.238,200.55,202.29,215.71,217.03,220.48,219.38,222.64,216.72,216.3,224.52,221.18,225,221.18,223.65,231.46,232,230.1,230.57,231.76,230.09,228,226.08,219.65,218.22,225.36,224.985,221.15,212.51,208.11,210.085,207.81,207.62,204.03,200.2,201.23,207.18,205.99,206.65,204.82,205.33,202.5,202.705,203.55,198.33,190.52,182.8,180.1,178.14,184.24,174.63,160.702,159.465,158,162.07,175.16,171.5,161.388,161.18,165.19,171.1,175,172.86,168,172.66,181.58,176.59,170.24,168.99,167.28,161.45,159.45,162.12,167.66,164.77,156.41,153,157.5,153.82,150.87,149.22,143.3,144.15,147.86,149.41,146.48,154.09,152.28,159.61,154.36,147.71,150.261,159.74,164.19,178,183.477,181.32,182,179.39,173.22,175.29,173.34,170.44,164.08,167.01,170,172,164.575,164.36,165.51,162,156.58,154.07,148,148.31,152.96,157.365,154.4,146.81,155.19,159.84,153.35,153.73,154.51,155.12,157.405,154.9,151.66,154.65,155.09,152.38,151,150.85,146.11,147.15,151.95,165.52,164.59,164.425,170.61,171.27,169,172.36,176.335,178.26,182.41,183.28,188.95,187.335,193.08,182.485,186.58,190.735,188.58,184.55,186.46,185.01,181.68,183.972,185.24,176.1,166.58,169.67,177.29,185.55,192.82,188.82,193.54,197.925,199.28,203.1,207.175,209.62,207.54,206.25,210.11,210.15,213.25,212.02,212.66,215.85,216.01,219.16,219.98,227,232,229.68,232.71,231.215,225.26,222.11,221.61,211.18,199.67,193.42,191.745,201.14],"c":[130.02,130.19,131.35,130.87,129.88,132.48,137.29,139.72,139.51,141.68,143.93,143.02,142.23,142.73,141.93,143.58,142.12,144.86,142.08,143.3,142.65,144.49,149.44,150.02,148.87,149.86,151.4,151.98,152.89,152.54,150.92,153.19,153.88,153.37,155.2,155.25,156.7,155.66,157.24,159.46,169.64,170.59,171.4,174.95,176.49,175.76,173.8,169.43,172.73,176.18,172.2,173.17,177.24,179.1,179.01,178.44,180.48,176.37,176.09,176.88,175.89,178.48,175.64,173.9,176.41,176.02,175.09,179.5,177,165.39,167.65,171,169.94,171.81,170.57,169.34,169.6,167.75,170.65,174.96,175.02,170,173.72,170.12,168.37,169.33,171.19,170.85,174.48,178.1,177.68,183.13,183.32,182.48,184.49,185.78,188.57,188.83,190.8,194.57,195.99,196.45,195.54,192.63,193.09,200.89,205.64,213.38,211.97,213.24,202.25,199.94,195.87,191.27,198.6,195.84,198.44,198.1,193.41,195.08,180.11,178.08,177.86,183.73,187.7,178.29,183.5,189.86,185.21,190.66,192.93,190.62,198.98,199.72,192.87,194.02,182.61,182.77,182.42,189.25,173.99,163.16,166.3,165.75,188.58,178.52,180.49,181.85,181.55,179.39,181.24,171.82,176.61,181.19,187.22,187.76,187.88,191.23,192.89,196.2,205.09,205.4,190.11,176.99,182.96,183.52,192.1,197.8,196.84,197.1,202,202.18,205.18,204.77,200.87,206.15,204.89,206.59,204.58,208.65,212.79,213.7,220.23,215.84,218.45,217.49,214.97,217.8,216.6,218.96,221.73,219.39,220.58,220.46,230.32,236.17,232.68,239.64,242.315,246.51,238.01,238.8,238.79,246.89,241.47,246.06,238.24,240.44,242.85,236.77,234.5,235.02,239.17,240.53,239.82,240.56,243.69,249.92,246.44,243.2,248,250.25,248.35,258.02,255.28,258.08,270.99,259.19,256.09,264.32,254.2,247.44,248,253.34,248.37,243.82,245.18,247.32,245.28,248.79,245.65,247.33,245.25,244.1,248.83,248.78,246.85,250.6,256.53,257.43,260.19,257.98,258.09,263.09,259.25,268.07,265.29,262.75,265.75,260.74,262.08,262.47,272.5,271.99,267.64,270.09,271.22,281.74,276.78,281.05,275.44,266.02,273.52,270.54,272.61,266.67,263.06,265.37,261.97,252.31,254.59,258.15,263.35,261.42,266.06,254.07,254.37,242.05,239.93,238,196.46,204.31,204.08,200.63,196.51,195.21,206.96,210.65,212.08,202.315,187.73,189.63,188.08,195.49,195.98,198.37,205.58,216.98,222.48,221.19,225,225.43,229.99,220.3,224.52,227.49,226.98,227.94,221.3,230.94,234.25,234.89,232.7,232.06,233.95,231.01,228.13,226.48,219.79,226.72,229.38,230.52,224.1,215.56,214.87,217.4,213.13,210.11,205.32,205.67,206.48,207.65,207.23,209.41,207.36,206.66,207.68,204.62,207.67,202,195.83,183.86,182.47,186.24,185.64,175.47,161.14,160.34,162.34,173.38,176.19,176.29,164.66,164.38,173.06,180.41,176.47,176.41,175.46,177.75,183.48,179.17,176.59,169.93,169.48,161.75,161.36,167.78,169.81,164.99,159.26,156.64,159.98,154.73,152.92,151.96,146.6,148.01,150.15,150.5,156.45,155.07,155.9,160.69,154.55,152.58,159.61,163.55,179.935,179.33,183.89,189.8,182.45,182.27,177,176.78,174.06,171.97,169.33,168.65,175.84,172.57,166.14,167.97,171.35,163.93,157.33,155.19,149.07,153.7,159.2,162.67,154.65,160.73,159.27,160.25,154,157.58,156.7,159.29,164.78,156.95,154.58,160.07,156.8,152.49,155.67,151,154.59,150.58,168.09,170.03,165.66,173.46,172.08,171.52,177.93,176.91,183.09,184.82,184.87,188.87,192.01,188.46,195.72,189.35,192.35,191.82,189.57,187.79,190.16,186.36,184.14,189.02,188.04,177.73,169.77,172.91,184.37,195.52,193.53,197.53,196.16,200.5,202.37,207.27,213.26,216.26,209.86,212,212.49,216.26,217.02,212.72,216.35,220.22,222.36,223.49,229.06,233.5,236.93,231.89,236.74,231.74,225.66,226.24,222,211.73,200.44,197.245,201.03,201.98],"a":[130.02,130.19,131.35,130.87,129.88,132.48,137.29,139.72,139.51,141.68,143.93,143.02,142.23,142.73,141.93,143.58,142.12,144.86,142.08,143.3,142.65,144.49,149.44,150.02,148.87,149.86,151.4,151.98,152.89,152.54,150.92,153.19,153.88,153.37,155.2,155.25,156.7,155.66,157.24,159.46,169.64,170.59,171.4,174.95,176.49,175.76,173.8,169.43,172.73,176.18,172.2,173.17,177.24,179.1,179.01,178.44,180.48,176.37,176.09,176.88,175.89,178.48,175.64,173.9,176.41,176.02,175.09,179.5,177,165.39,167.65,171,169.94,171.81,170.57,169.34,169.6,167.75,170.65,174.96,175.02,170,173.72,170.12,168.37,169.33,171.19,170.85,174.48,178.1,177.68,183.13,183.32,182.48,184.49,185.78,188.57,188.83,190.8,194.57,195.99,196.45,195.54,192.63,193.09,200.89,205.64,213.38,211.97,213.24,202.25,199.94,195.87,191.27,198.6,195.84,198.44,198.1,193.41,195.08,180.11,178.08,177.86,183.73,187.7,178.29,183.5,189.86,185.21,190.66,192.93,190.62,198.98,199.72,192.87,194.02,182.61,182.77,182.42,189.25,173.99,163.16,166.3,165.75,188.58,178.52,180.49,181.85,181.55,179.39,181.24,171.82,176.61,181.19,187.22,187.76,187.88,191.23,192.89,196.2,205.09,205.4,190.11,176.99,182.96,183.52,192.1,197.8,196.84,197.1,202,202.18,205.18,204.77,200.87,206.15,204.89,206.59,204.58,208.65,212.79,213.7,220.23,215.84,218.45,217.49,214.97,217.8,216.6,218.96,221.73,219.39,220.58,220.46,230.32,236.17,232.68,239.64,242.315,246.51,238.01,238.8,238.79,246.89,241.47,246.06,238.24,240.44,242.85,236.77,234.5,235.02,239.17,240.53,239.82,240.56,243.69,249.92,246.44,243.2,248,250.25,248.35,258.02,255.28,258.08,270.99,259.19,256.09,264.32,254.2,247.44,248,253.34,248.37,243.82,245.18,247.32,245.28,248.79,245.65,247.33,245.25,244.1,248.83,248.78,246.85,250.6,256.53,257.43,260.19,257.98,258.09,263.09,259.25,268.07,265.29,262.75,265.75,260.74,262.08,262.47,272.5,271.99,267.64,270.09,271.22,281.74,276.78,281.05,275.44,266.02,273.52,270.54,272.61,266.67,263.06,265.37,261.97,252.31,254.59,258.15,263.35,261.42,266.06,254.07,254.37,242.05,239.93,238,196.46,204.31,204.08,200.63,196.51,195.21,206.96,210.65,212.08,202.315,187.73,189.63,188.08,195.49,195.98,198.37,205.58,216.98,222.48,221.19,225,225.43,229.99,220.3,224.52,227.49,226.98,227.94,221.3,230.94,234.25,234.89,232.7,232.06,233.95,231.01,228.13,226.48,219.79,226.72,229.38,230.52,224.1,215.56,214.87,217.4,213.13,210.11,205.32,205.67,206.48,207.65,207.23,209.41,207.36,206.66,207.68,204.62,207.67,202,195.83,183.86,182.47,186.24,185.64,175.47,161.14,160.34,162.34,173.38,176.19,176.29,164.66,164.38,173.06,180.41,176.47,176.41,175.46,177.75,183.48,179.17,176.59,169.93,169.48,161.75,161.36,167.78,169.81,164.99,159.26,156.64,159.98,154.73,152.92,151.96,146.6,148.01,150.15,150.5,156.45,155.07,155.9,160.69,154.55,152.58,159.61,163.55,179.935,179.33,183.89,189.8,182.45,182.27,177,176.78,174.06,171.97,169.33,168.65,175.84,172.57,166.14,167.97,171.35,163.93,157.33,155.19,149.07,153.7,159.2,162.67,154.65,160.73,159.27,160.25,154,157.58,156.7,159.29,164.78,156.95,154.58,160.07,156.8,152.49,155.67,151,154.59,150.58,168.09,170.03,165.66,173.46,172.08,171.52,177.93,176.91,183.09,184.82,184.87,188.87,192.01,188.46,195.72,189.35,192.35,191.82,189.57,187.79,190.16,186.36,184.14,189.02,188.04,177.73,169.77,172.91,184.37,195.52,193.53,197.53,196.16,200.5,202.37,207.27,213.26,216.26,209.86,212,212.49,216.26,217.02,212.72,216.35,220.22,222.36,223.49,229.06,233.5,236.93,231.89,236.74,231.74,225.66,226.24,222,211.73,200.44,197.245,201.03,201.98],"v":[3045000,2474500,3265300,3254500,2825500,4913200,4630200,5570400,3113300,2599500,3324700,3750100,2403600,2390200,3096100,2526700,2185800,2658400,2515800,2669000,1993300,5665600,5062700,3023600,3611000,1751200,2572500,1791200,1793300,2000800,1976800,1651700,2114000,2447600,3934100,5614500,8032900,4092800,2328100,3848300,5282000,3199700,2320800,3962300,2734400,2186600,2137100,3601600,2891800,2931900,4731900,2278000,3507000,4896000,2740900,2031100,1619300,2786800,1886800,2490000,1985200,1951000,2348900,3516000,3063400,2380200,2305400,2337900,2814900,4679600,2964900,5888000,2533900,634400,886300,1585500,1480600,1241300,2313800,1926200,2821200,2642500,2189400,2716700,1863800,2262100,3129100,2008000,3653900,3148500,2231700,2784800,2905700,2815700,2638700,2412100,2090800,2135800,4234300,2563000,1991500,1802800,2999400,4925200,6771900,9989400,5576600,6885000,3969000,3243000,7023400,4096800,3367400,4077400,4484000,3622800,7875200,4440800,5159300,2789600,5086700,7987400,15743500,9128300,9817000,7341300,6090100,7357600,5747700,6218500,5600800,73637400,7042200,4524200,3848800,4410300,4557200,6074800,3740700,5384800,7251900,6515500,7716300,4890500,8136300,4375900,3451700,3174800,2745000,3806700,2496100,3666800,3329000,2589900,3327900,4515100,3083600,2853500,3169900,4151600,4256500,5617500,9580800,8621700,4158800,3423200,4918100,3844500,3505300,3558400,4188500,3336800,6046500,5674300,3169700,4365700,5325200,6635000,3080600,4853400,4527600,4272300,5140400,3646400,2586900,2710300,3916700,3091500,2511300,2955900,3920000,3157100,5072200,6878900,5159800,5602800,3070300,3202400,7324600,8089900,5776700,3968300,1699700,5710000,2888600,2763200,3252500,2842800,2600600,3484600,2613200,3013100,3408500,2465200,1725300,2558200,1918200,3052400,2134100,2308200,2629900,2612000,2945700,3351800,3633200,5425500,10884100,5343300,4738900,2901600,4379400,3433600,3084800,3214600,2568500,6572900,2439600,2812700,2020000,3104500,2977300,1858900,1966600,2683900,3541400,2507100,2195800,3333600,3042800,4631000,2357200,2215900,2592400,2926600,3197300,3058700,10684200,2952200,2248823,3148100,1886500,1603200,3546300,3245300,2500800,2168200,2418000,3905100,2863400,2390900,2121600,2434300,2253000,1983400,1920900,3755900,3440300,2376200,2029600,4247900,4772300,2719600,3706200,2775500,4231800,3204500,2704300,5147000,4975900,8126700,18356900,9524100,6391900,5152100,5119300,6346100,11454400,10819600,7355000,9410100,14574500,6709000,8715900,5652600,3646200,1383900,6384400,10330200,7354800,4925300,4487800,5334100,5384300,6952800,4250200,3672200,5021500,4154300,4010400,3326900,8727700,3840400,2694900,1223400,1706700,2717200,2546500,2445400,3794400,4917000,4629600,3107400,3711300,4887000,4530500,2641600,4339700,3949400,5155100,5435100,5045600,4314300,2295600,2874100,2917500,3269900,3308000,3915100,3033700,4386200,6291200,6931500,7203400,6403600,4488200,6051000,9976600,7292800,7509400,14407100,17971000,7761300,10339400,5931800,5714500,5542700,5323800,3059500,3245000,3087300,5909700,2897400,4850200,3747500,2952600,3954200,2564200,3205200,2945600,2665500,5040400,7569500,3598700,3260300,2913600,4415000,6237400,5621000,4987800,4394000,5051500,3044600,3287500,4029700,3849900,3177300,3694800,3094400,6997300,4817800,4424100,3715000,3566400,3413900,4103600,2148800,4206200,3470000,3864200,3312500,3199200,4165500,5793900,9015200,12003100,6027500,4356300,4968100,6118700,4298300,5172700,4790400,6070300,7593600,4162400,5102600,3970200,3840000,4418900,5736700,4522800,3810900,4136000,4552000,6439700,4198100,4217900,3497400,4863200,3910500,6828800,4862400,5354900,7724700,7581600,6170900,7084300,3640900,7399200,5042600,499820,4221100,4581900,5511700,4854100,4397700,3645200,2652400,3667400,3099200,3900300,3253200,2561900,2831500,2807800,3761600,4928200,3687300,3640100,3722100,3878100,3433800,3112700,3456300,3842000,5053700,8599900,6257300,6822000,4298500,3105100,3199200,2626300,4447900,6405500,4596500,5870900,3761400,3882200,4103100,5008100,3441200,2999900,3362700,3509700,3389500,3296200,4170700,4539000,4502300,3362900,1782342]},"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":[182,169.1,169.07,158.25,142.5,153.19,191.19,194.33,194.59,183.45,205.6,198,171.44,146.41,143.78,136,133.53,133.89,138,142.46,153.2,142.85,124.9,138.91,139,152.2,146.47,155.46,167.5,181.08,183.16,182.21,163.32,186.21,175.35,182.8,189.54,177.36,187.91,195,208.62,219.24,218.22,201.14,203.43,214.62,215,195.01,199.4,247.52,217.95,186.55,156.16,156.7,146.14,153.26,149.61,129.97,129.85,112.04,104.89,97.59,95.44,95,101.03,92.73,84.9,103.24,106.66,122.56,104.22,106.46,88,81.62,69.02,71.5,65,78.8,70.6,58.57,62.82,74.25,66.22,74.19,71.78,73.12,68.4,81.04,76.44,64.05,60.59,58.26,64.78,58.45,51.52,49.73,49.6,44.43,44.6,45.42,53.45,61.88,56.7,55,54.85,55.59,52.79,50,49.98,46.5,53.09,58.47,57.55,58.02,58.05,59.97,55.28,57.52,52.43,59,61.41,62.5,59.52,61.62,61.64,60.93,62.9,66.27,66.56,68.34,67.66,72,72.11,72.09,76.74,78.01,83.69,85.29,90.11,83.06,78.5,78.15,78,83.99,83.84,81.35,75.42,78.58,73.64,75.04,72.01,71.61,92.49,86.7,94.5,93.3,96.12,102.31,102.58,100.98,97.8,99,102.99,106.65,108.22,108.38,118.47,115.01,121.25,132.01,131.25,132.9,137.05,137.91,139,139.02,128.46,131.69,114.44,115.37,117.81,113.35,110.25,112.87,111.35,113.13,107.6,110.96,105.12,106.58,105.17,106.305,123.53,129.6,128.72,128.04,124.62,131.22,140,142.67,144.46,149.79,151.38,154.96,155,171.4,169.78,178.82,179.99,176.96,176.9,171.54,166.67,175,169.65,176.09,178.43,186.64,198.69,213.09,200.74,199.89,182.49,183,192.81,178.01,156.13,185,178.23,188.81,203.215,191.61,198.775,205.44,209.22,218.03,220,225.255,244.3,239.34,240.15,240.44,250,251.47,258.19,248.99,247.08,240.89,249.4,257.77,264.52,267.67,274.53,269.01,263.86,265.4,255.89,207.52,207.335,190.48,204.5,224.65,228.58,235.86,233.07,220.5,212.51,201.32,207.015,207.88,181.28,160.75,167.95,173.97,176.61,163.48,159.26,147.38,156.46,150.46,181.64,178.715,176.05,162.34,157.75,160.71,161.54,156.8,152,170.74,183.41,191.93,192.7,184.65,177.5,200.45,212.5,214.69,222.03,235.8,208.94],"h":[195.5,170,173.46,158.45,158.31,221.4,203.82,256.09,203.67,222,226.47,201.99,173.79,150.4,144.04,139.9,140.9,141,154.88,153.17,167.23,146.43,146.63,143.85,155.5,154.95,154.35,174.59,180.95,184.7,185.85,183.42,188.62,188.32,186.08,195.45,194.25,194.65,196.65,214.248,227.4,226.566,219.45,210.25,217.55,220.27,220.611,209.58,249.5,257.25,217.95,188.97,171.08,159.64,154.74,157.46,150.165,152.495,136.85,119.05,117.24,109.72,116,102.89,105.875,94.79,107.56,116.81,129.24,130.2,112.75,108.49,93.168,85.37,76.5,73.55,79.112,81.44,74.74,64.71,74.88,74.64,77.415,74.59,79.37,73.23,87,84.19,78.69,65.9,64,65.135,68.16,60.39,53.43,54.73,49.8,48.76,49.515,56.98,64.26,65.49,57.105,59.94,55.54,62.32,53.93,50.02,51.08,53.28,58.05,62.05,65.35,65.69,70.13,60.86,57.38,59.7,61.78,61.99,64.465,65.145,65.12,62.43,62.12,65.31,69.34,67.495,68.43,69.96,72.44,73.6,73.87,77.8,79.18,84.115,86.25,90.86,92.61,84.73,80.78,78.96,85.38,84.29,84.19,83.88,80.915,79.86,83.84,76.9,77.49,93.19,92.49,95.89,96.01,96.99,100.73,103.98,103.79,100.98,98.54,106.19,106.56,109.064,110.49,119.79,126.65,124.04,129.6,134.74,134.8,140,143.34,142.76,141.19,140.37,133.425,133.735,117.73,117.96,117.81,113.7,114.99,115.69,114.44,114.38,111.31,112.17,109.62,107.71,119.59,126.37,130.58,131.21,131.18,129.51,133.19,139.89,146.36,145.41,150,152.525,155.29,165.07,172.18,178.16,177.56,181.3,180.31,179.56,181.78,172.59,175,175.988,174.71,184.26,189.99,199.17,214.64,215.245,203.04,205,189.97,195.21,201.03,192.69,190.44,186.184,191.1,205.89,207.23,202.63,209.64,210.71,220.88,220.17,223.81,242.63,248.74,248.38,243.6,250.23,252.87,278.15,264.51,254.16,249.56,254.1,262.48,269.06,268.58,275.51,285.08,285.5,267.25,269,258,209.32,216.498,200.49,227.71,232.63,239,235.98,235,234.43,217.67,214.21,212.5,211.96,190.697,185.894,183.25,191.08,177.1,174.065,164.95,156.85,168,188.44,191.17,181,183.5,162.85,165.24,163.23,166.52,161.946,174.34,186.865,193.44,199.05,195.65,191.55,199.89,222.39,219.53,225.948,238.828,238.31,209],"l":[163.8,147.32,150.25,135.38,137.17,153.19,183.193,183.48,178.326,174.21,188.91,155.02,138.45,130,127.13,121,126.16,122.06,136.28,139.06,142.13,120.05,110.13,130.01,135.68,138.31,134.12,154.38,163.53,174.56,174.37,164.16,163.15,173.13,169.8,177.15,176.15,173.57,187.61,192.16,203.1,211.71,200.68,196.86,194.54,211.08,194.13,192.65,187.355,214.79,177.65,149.573,155.39,139,144.4,144.62,126.06,121.49,116.25,92.78,91.96,93.61,93.55,85.177,88.08,77.32,74.32,102.37,104.86,105.31,101.54,88.69,81.27,63.11,57.6,60.63,60.905,66.65,61.23,56.67,61.64,60.52,65.69,67.68,71.738,66.63,66.71,70.46,62.7,60.9,56.6,56.95,59.11,50.54,48.94,47.52,41.77,43.42,41.365,42.18,50.95,56.77,53.03,52.62,51.53,51.72,49.7,46.32,45.932,46.25,52.145,55.95,56.01,56.79,57.45,53.491,52.6,52.67,51.5,58.14,58.69,58.28,58.74,58.54,56.59,60.36,62.9,63.73,63.63,62.83,67,70.39,71.22,72.04,75.065,76.83,82.91,83.66,83.07,78.57,76.25,75.06,77.23,80.04,79.16,75.555,74.129,71.91,72.7,72.01,69.9,71.38,83.58,86.33,93.07,92.56,95.075,99.13,98.5,98.4,93.33,96.74,100.28,103.57,103.91,107.12,109,110.505,118.61,129.21,127.85,127.235,136.74,134.45,132.3,125.05,124.322,109.06,110.1,113.16,109.43,106.22,108.17,108.86,109.65,108.29,105.9,102.15,99.89,99.32,104.62,106.21,121.44,125.29,125.91,122.32,122.73,126.9,138.59,140.53,141.26,143.374,150.26,152.26,152.57,169.1,167.88,173.91,175.18,171.27,164.2,166.435,165.46,167.82,166.41,174.44,176.11,185,189.5,198.7,186.88,169.43,169.87,180.57,182.07,162.56,155.4,176.6,168.95,183.755,175.5,185.9,197.25,202.522,207.61,210.927,214.94,222.482,236.54,236.57,232.1,234.45,240.38,248.78,243.56,233.11,242.77,238.2,248.299,253.86,257.5,260.15,265.7,257.714,246.72,254.03,194.68,192.9,182.04,184.86,200.55,216.3,221.18,230.1,219.65,212.51,204.03,200.2,202.5,180.1,159.465,158,161.18,168,159.45,153,143.3,144.15,147.71,150.261,173.22,164.08,162,148,146.81,153.35,151.66,146.11,151.95,169,178.26,182.485,181.68,166.58,177.29,197.925,206.25,212.02,219.98,211.18,191.745],"c":[175,166.35,158.46,142.75,156.09,187.15,192,193.27,181.23,202.97,205.97,169.49,151.48,142.03,135.03,134.01,133.14,140.5,149.49,152.75,143.17,124.89,141.07,137.57,150.28,143.8,154.16,167.33,176.72,182.91,180.23,167.36,188.6,174.29,181.56,194.79,184.08,187.94,193.46,210.37,222.91,220.52,203.99,204.42,214.07,213.83,194.8,198.68,245.97,215.25,187.92,157.71,158,148.81,153.68,148.9,132.27,131.53,116.95,103.67,98.49,95.01,96.21,100.34,89.86,86.97,107.29,105.29,120.9,106.42,109.31,89,81.43,72.11,73.71,66.23,78.09,68.04,62.18,61.69,74.11,67.95,74.96,70.1,73.45,69.75,80.29,77.37,64.99,61.66,58.23,64.31,59.13,52.01,49.45,49.39,43.06,45.23,47.06,51.57,62.99,58.29,55.47,55.19,55.27,52.52,50.69,48.82,48,52.34,58.02,58.63,59.04,57.72,61.81,55.09,57.34,53.23,59.64,60.67,63.56,60.68,61.72,61.29,61.19,62.9,65.87,66.98,67.44,67.88,71.78,73.26,72.64,76.42,77.95,83.96,84.5,89.65,83.6,79.19,77.82,78.02,84.04,82.17,80.93,76.18,79.47,74.51,75.37,73.07,70.65,92.49,87.47,95.23,93.81,96.58,100,101.57,100.53,98.89,94.81,104.13,106.33,108.24,109.5,119.31,116.01,121.76,127.43,131.8,130.55,137.24,137.72,139.56,138.38,127.18,132.11,113.81,114.84,117.43,112.83,110.11,113.27,112.05,113.88,108.78,110.96,105,106.1,104.74,117.23,123.81,129.03,128.81,128.71,123.56,131.35,139.72,142.23,144.86,149.44,151.98,153.88,155.66,171.4,169.43,177.24,180.48,178.48,175.09,171,169.34,174.96,170.12,174.48,183.32,188.83,195.54,213.38,199.94,198.44,178.08,183.5,190.62,182.61,163.16,180.49,181.24,187.76,205.09,183.52,202,206.15,208.65,218.45,218.96,220.46,242.315,238.79,240.44,239.17,249.92,248.35,259.19,248,247.32,245.25,246.85,257.98,265.29,262.47,271.22,266.02,263.06,258.15,254.37,204.31,206.96,189.63,198.37,225,227.49,234.25,233.95,219.79,215.56,205.32,207.23,204.62,182.47,160.34,176.29,176.47,179.17,161.36,156.64,146.6,156.45,152.58,183.89,176.78,175.84,163.93,159.2,160.25,159.29,156.8,150.58,173.46,183.09,192.01,191.82,184.14,172.91,196.16,216.26,217.02,223.49,236.74,211.73,201.98],"a":[175,166.35,158.46,142.75,156.09,187.15,192,193.27,181.23,202.97,205.97,169.49,151.48,142.03,135.03,134.01,133.14,140.5,149.49,152.75,143.17,124.89,141.07,137.57,150.28,143.8,154.16,167.33,176.72,182.91,180.23,167.36,188.6,174.29,181.56,194.79,184.08,187.94,193.46,210.37,222.91,220.52,203.99,204.42,214.07,213.83,194.8,198.68,245.97,215.25,187.92,157.71,158,148.81,153.68,148.9,132.27,131.53,116.95,103.67,98.49,95.01,96.21,100.34,89.86,86.97,107.29,105.29,120.9,106.42,109.31,89,81.43,72.11,73.71,66.23,78.09,68.04,62.18,61.69,74.11,67.95,74.96,70.1,73.45,69.75,80.29,77.37,64.99,61.66,58.23,64.31,59.13,52.01,49.45,49.39,43.06,45.23,47.06,51.57,62.99,58.29,55.47,55.19,55.27,52.52,50.69,48.82,48,52.34,58.02,58.63,59.04,57.72,61.81,55.09,57.34,53.23,59.64,60.67,63.56,60.68,61.72,61.29,61.19,62.9,65.87,66.98,67.44,67.88,71.78,73.26,72.64,76.42,77.95,83.96,84.5,89.65,83.6,79.19,77.82,78.02,84.04,82.17,80.93,76.18,79.47,74.51,75.37,73.07,70.65,92.49,87.47,95.23,93.81,96.58,100,101.57,100.53,98.89,94.81,104.13,106.33,108.24,109.5,119.31,116.01,121.76,127.43,131.8,130.55,137.24,137.72,139.56,138.38,127.18,132.11,113.81,114.84,117.43,112.83,110.11,113.27,112.05,113.88,108.78,110.96,105,106.1,104.74,117.23,123.81,129.03,128.81,128.71,123.56,131.35,139.72,142.23,144.86,149.44,151.98,153.88,155.66,171.4,169.43,177.24,180.48,178.48,175.09,171,169.34,174.96,170.12,174.48,183.32,188.83,195.54,213.38,199.94,198.44,178.08,183.5,190.62,182.61,163.16,180.49,181.24,187.76,205.09,183.52,202,206.15,208.65,218.45,218.96,220.46,242.315,238.79,240.44,239.17,249.92,248.35,259.19,248,247.32,245.25,246.85,257.98,265.29,262.47,271.22,266.02,263.06,258.15,254.37,204.31,206.96,189.63,198.37,225,227.49,234.25,233.95,219.79,215.56,205.32,207.23,204.62,182.47,160.34,176.29,176.47,179.17,161.36,156.64,146.6,156.45,152.58,183.89,176.78,175.84,163.93,159.2,160.25,159.29,156.8,150.58,173.46,183.09,192.01,191.82,184.14,172.91,196.16,216.26,217.02,223.49,236.74,211.73,201.98],"v":[39441900,30465500,8703800,13415600,10753500,23545000,9571500,15256200,6498600,11457200,8284700,19724300,24068000,39552200,13114800,11064100,8879900,13633000,15048700,8142500,12198100,11293800,31569600,31526500,18175200,10671700,23309100,25734500,22669900,14973700,6184000,6602400,10315500,9048600,8002300,18370500,22400000,10875000,12610200,14128100,30866200,16164300,8499600,6929700,7675700,4727100,12184600,11191400,35388300,16316100,19600700,25123600,18343800,19973600,7390300,10615800,21814300,24443600,17357800,29103600,23417400,23224900,78040300,27555200,22775200,27881100,34956000,21895600,22119900,19781500,12683400,21872700,26622100,49883800,50994700,33397800,24812500,31693400,27685800,30618400,24483100,19377200,32949900,18489200,23562700,19846400,48136500,36532900,26254100,20463600,23191100,24323100,36434800,24519300,16401000,21343500,37902300,21578400,21236600,62143400,37528200,24994500,14440800,24366400,20095800,27078800,16905600,13470800,14015200,24723100,15795500,19352600,23735500,25213200,54770600,27197000,19014900,25949000,25275300,15106600,15322500,12197300,14593900,14421100,15485700,26971700,24955400,13279800,17257400,15134200,18123000,14678200,14487200,13191000,9810100,12146800,13072700,15694700,28469100,16607900,14794500,14638900,16223100,9322600,14870200,18568800,13352700,17889700,19236300,14003800,13132800,33477800,21302100,20702500,19917100,23038200,21096800,54545000,19375900,8967000,12584500,20685200,11530300,13162200,14872000,18605600,40783700,21538400,16001200,20353300,18205000,14583100,10896000,12499800,12130300,14471000,21016200,41849500,22132500,19458700,19726500,18488400,17001400,14574000,17015800,26386000,12044100,18798400,24346500,22259000,32778200,34297000,17571500,13831100,12367900,9491800,13092700,21193800,15191200,12857200,17906400,12749500,9536600,24121900,16978900,14622000,16340600,11287300,11099800,13613900,18685300,5640100,6961900,10369800,12916900,11070700,12093100,13591000,34148100,18332200,23426800,25463800,48120200,98562000,24382700,28967700,28570700,12222600,17428700,17515100,31402000,20014800,22593000,19894200,20173600,15185700,19028200,24359900,19534600,17457100,15120000,11719300,12629900,28637900,18538300,17608300,11927300,10928200,15580500,22459200,11838823,13878600,13715300,13353500,16145600,16622300,46130600,34463800,48868200,19398600,33482500,25593600,25240800,9465400,11503500,21252300,20616300,17090600,16284600,27846000,34212200,47648800,32852200,18198900,18068700,21426200,20425000,20054300,17389000,23028400,16947700,18052100,37005200,24914100,27719300,17965800,23461400,20687100,24770800,31876900,14345420,21061100,16482000,18016400,17786800,27209200,20051100,25082200,19434500,17728800,14186542]},"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":[182,142.5,194.59,171.44,136.88,142.85,152.2,179.36,175.35,192,208.46,195.01,183,149.61,112.4,103.99,118.8,81.62,77.2,65.05,68.4,58.8,49.73,46.5,57.92,49.98,57.45,54.59,62.5,60.93,64.83,76.74,89.5,85,78.58,75.42,93.05,97.8,104.89,124.5,137.91,128.15,110.25,107.6,108.62,128.04,143.36,155.91,179.99,168.79,186.64,199.89,182.05,194.405,209.22,247.62,247.72,240.89,269.5,255.89,204.5,229.73,207.88,173.97,152.52,170,161.54,190.01,200.45,230.09],"h":[195.5,256.09,226.47,173.79,167.23,155.5,184.28,188.62,196.65,227.4,220.611,257.25,185.28,152.495,117.24,129.24,130.2,85.37,77.44,79.37,87,68.16,54.73,65.49,62.32,62.05,70.13,64.465,65.145,69.34,77.8,92.61,90,85.38,83.84,96.99,103.98,110.49,126.65,143.34,142.76,132.53,115.69,112.17,131.21,146.36,165.07,181.3,181.78,189.99,215.245,205,193.3,210.71,247.08,252.87,278.15,275.51,285.5,258,239,234.43,211.96,191.08,191.17,183.5,188.11,199.89,238.828,232.87],"l":[135.38,137.17,155.02,121,122.06,110.13,134.12,163.15,169.8,189.26,194.13,174.415,139,92.78,85.177,74.32,81.27,57.6,56.67,65.05,59.48,48.94,41.365,44.5,46.32,45.932,53.491,51.5,56.59,60.36,64.59,75.065,75.06,74.129,69.9,74.22,93.05,93.33,104.76,124.5,124.322,106.22,108.17,99.32,105.906,122.32,140.53,152.26,164.2,166.41,185,169.43,155.4,175.5,207.61,232.1,233.11,238.2,246.72,182.04,200.55,200.2,158,143.3,146.48,146.81,146.11,166.58,197.925,191.745],"c":[142.75,193.27,169.49,131.13,143.17,150.28,178.33,174.29,191.4,205.98,194.8,178.77,148.9,113.49,104.95,117.19,81.43,76.91,64.17,69.75,59.9,49.45,43.53,58.25,48.82,57.92,54.66,63.56,61.19,65.29,76.42,90.79,84.13,79.47,74.95,93.98,98.89,104.2,124.57,137.72,129.26,110.11,108.78,110.72,128.71,142.73,156.7,180.48,167.75,188.83,198.44,182.77,192.89,208.65,246.51,250.25,245.25,271.99,254.37,198.37,226.48,204.62,176.47,150.15,168.65,159.29,184.87,196.16,231.74,201.98],"a":[142.75,193.27,169.49,131.13,143.17,150.28,178.33,174.29,191.4,205.98,194.8,178.77,148.9,113.49,104.95,117.19,81.43,76.91,64.17,69.75,59.9,49.45,43.53,58.25,48.82,57.92,54.66,63.56,61.19,65.29,76.42,90.79,84.13,79.47,74.95,93.98,98.89,104.2,124.57,137.72,129.26,110.11,108.78,110.72,128.71,142.73,156.7,180.48,167.75,188.83,198.44,182.77,192.89,208.65,246.51,250.25,245.25,271.99,254.37,198.37,226.48,204.62,176.47,150.15,168.65,159.29,184.87,196.16,231.74,201.98],"v":[92026800,59126200,45964800,94488000,51213300,92565100,92702300,36807100,66766000,73483700,33183600,93608300,70335300,97487300,151700000,122770500,83586800,167901100,120811200,99082600,146127300,110129100,115438500,141153400,86493200,80635700,134262400,90572900,56698000,90593700,67484200,53826900,85326100,58419100,71536100,108215800,106933100,68101100,97205600,68493800,66346700,115426200,74977200,89594200,98699500,61359700,70688600,63321600,51761000,50690500,89498100,202603500,90221900,102312100,86837300,65425300,79657500,67598323,66923700,148861200,101491400,79038200,142559200,88727600,81663500,110803600,106338620,82149300,95139700,28552642]},"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":[182,142.5,136.88,179.36,208.46,149.61,118.8,65.05,49.73,49.98,62.5,76.74,78.58,97.8,137.91,107.6,143.36,168.79,182.05,247.62,269.5,229.73,152.52,190.01],"h":[195.5,256.09,184.28,227.4,257.25,152.495,130.2,87,65.49,70.13,77.8,92.61,103.98,143.34,142.76,146.36,181.78,215.245,247.08,278.15,285.5,234.43,191.17,238.828],"l":[135.38,121,110.13,163.15,139,74.32,56.67,48.94,41.365,45.932,56.59,74.129,69.9,93.33,106.22,99.32,140.53,166.41,155.4,232.1,182.04,143.3,146.11,166.58],"c":[142.75,131.13,178.33,205.98,148.9,117.19,64.17,49.45,48.82,63.56,76.42,79.47,98.89,137.72,108.78,142.73,167.75,182.77,246.51,271.99,226.48,150.15,184.87,201.98],"a":[142.75,131.13,178.33,205.98,148.9,117.19,64.17,49.45,48.82,63.56,76.42,79.47,98.89,137.72,108.78,142.73,167.75,182.77,246.51,271.99,226.48,150.15,184.87,201.98],"v":[92026800,199579000,236480700,177056800,197127200,371957800,372299100,355339000,343085100,305471000,214775900,197572100,286685000,233800500,256750100,249653400,185771200,342792100,279371300,212681123,317276300,310325000,298805720,205841642]},"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":[182,142.5,149.61,49.98,97.8,168.79,229.73],"h":[195.5,257.25,152.495,103.98,181.78,285.5,238.828],"l":[135.38,110.13,41.365,45.932,93.33,155.4,143.3],"c":[142.75,148.9,48.82,98.89,167.75,226.48,201.98],"a":[142.75,148.9,48.82,98.89,167.75,226.48,201.98],"v":[92026800,810243700,1442681000,1004504000,925975200,1152120823,814972362]}},"actions":[]}