{"ticker":"DDOG","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":[108.41,110,109.56,109.16,112.3,111.72,115.86,115.18,115.01,116.58,116.63,118.2,115.13,114.2,117.45,114.19,115.26,119.55,122.2,123.74,123.8,125.24,129.89,131.28,128.47,126.43,127.33,129,126.12,125,124.62,122.75,124.9,127.29,127.2,129.82,126.25,124.43,122.51,126.74,129.05,126.87,129.49,125.55,122.08,123.07,129.57,129.05,126.915,125.9,134.85,142,148.5,155.7,155.46,154.06,153,152.45,153,157.93,164.58,165,166.65,161.65,156.09,155.82,158.338,153.46,156.36,156.38,150.5,145.11,150,148.25,148,146.48,143.7,144.71,145,144.63,147.19,144.48,141.03,139.37,139.22,139.5,142.06,137.505,139.42,139.315,139.99,142.3,141.78,137.5,143.4,147.895,141.5,145.74,140.802,143,144.55,146,145.01,144.43,146.38,146.29,136.55,133.61,128.31,130.52,127.93,126.18,119.64,116.53,115.84,116.785,112.62,116.97,111.73,115.49,111,110.88,107.38,101.53,104.42,100.71,99.58,101.59,103.24,103.11,103.98,101.25,107.2,110.25,110.4,107.55,103.59,99.26,100.19,98.15,96.44,90.91,83.28,91,87,95,94,94.1,91.74,91.26,91.51,90.185,90.5,95.24,94.9,99.11,101.4,101.94,100.065,106.66,107.12,104.52,104.67,105.71,107.375,110.12,112.13,113.49,118.04,117.805,117.92,115.29,115.37,114.93,114.175,113.61,116.435,117.61,116.64,116.31,117.43,117.37,119.225,121.19,122.64,122.39,122.43,119.99,120.11,120.54,120.86,120.97,125,131.06,127.12,131.16,131.16,131.35,131.74,133.37,133.66,131.5,147.45,155,146.06,145.4,142.851,137.49,136.01,139.09,139.5,139.85,143.29,145.42,144.74,145.18,145,147.465,150.9,150.99,150.26,143,137.475,137.2,139.66,133.1,147.75,136.59,129.46,128.9,129.7,127.67,124.71,127.68,129.46,128.47,128.06,129.01,130.51,128.56,128.07,134.37,139.96,134.48,134.3,131.97,132.74,136.29,136.51,141.34,139.83,138.905,136.8,135.85,134.76,135.23,136.32,137.38,138.69,138.15,135.19,136.41,140.17,144.43,144.28,153.53,152.14,153.11,156,157.24,163.1,164.65,163.1,160.63,161.88,160.59,152.4,155.15,156.3,157.55,154.24,158.99,158.275,159.02,156.76,155,161,163,158.31,158.15,178.89,184.29,192.91,198.65,199.1,190,181.18,184.18,177.44,177.27,174.41,157.862,158.14,157.82,159.93,160.28,159.09,161.68,156.14,155.18,153,152.835,153.21,152.2,150.11,150,146.395,140.72,140.39,140.45,138.84,142.18,141.74,139.65,138,137.53,137.26,136.95,137.25,132.92,133.93,137.02,139.99,130.76,126.2,127.07,124.68,122.93,120.86,117.34,118.85,128.1,130.5,130.15,140.92,139.66,134.37,127.99,129.69,128.72,118.94,112.95,109,115.05,124.175,131.16,131.05,126.865,126.44,116.985,121.74,119.02,113.87,101.44,104.87,112.89,112.755,109.17,106.66,111.22,118.55,120.27,124.08,128.89,124.35,126.45,127.24,125.81,126.44,127.391,130.85,128.16,125.975,128.3,124.91,122.39,120,115.96,116.895,120.53,117.28,117.25,115,122.468,118.68,109,105.33,110.245,113.99,128.39,126.65,125.01,131.34,129.59,127.83,128.13,129.4,133.4,130.35,133.05,138.5,141.525,147.71,143.72,187.99,185.5,196.26,200.7,199.49,204.45,200.49,205.14,210.249,212.39,211.5,220.948,222.495,221.16,232.63,234,251.775,264.25,260.275,250.07,237.4,236.72,230.45,224.86,228.64,235.43,236,233.225,231,224.04,221.765,221.06,218.2,218.04,224.94,245,246.5,268.39,261.74,249.785,257.13,252.5,258.11,270.41,256.71,255.585,274,264.82,255.9,258.59,258.5,251.77,246.57,248.44,254.485,255.17,252.88,263.805,271.5,272.19,272.03,291.43,227.45,234.81,231.2,256.63,240.19,241.27,252.39,250.62,248.79,246.66,233.27,235.15,234.41,226.89,220.46,237,240.22,233.965,232.88,219.46,220,212.19,207,209.04,221.34,221.72],"h":[109.66,110.92,110.9,111.59,113.65,114.935,116.635,115.62,116.67,118.38,117.5,118.23,115.18,115.32,117.75,116.69,118.58,122.82,123.78,126.165,126.56,130.24,131.246,131.28,128.66,126.8,127.91,130.17,128.8,126,125.51,124,127.72,127.95,129.31,131.84,126.434,124.57,127.1,126.99,129.15,133.66,129.5,125.55,124.45,131.33,133.279,129.51,127.57,133.86,136.711,145.55,155.42,157.15,157.48,155.59,153.19,153.48,156.68,166.08,164.94,170.08,167.59,161.66,159.535,157.62,159,156.14,158.57,158.2,151.71,150.16,150.78,148.505,149.47,146.98,144.84,145.71,145.72,146.23,147.64,145.72,142.33,140.7,139.94,141.05,144.48,138.8,140.86,140.8,140.4,144.165,142.815,146.58,153.42,148.597,143.15,146.01,144.41,146.47,144.92,146.05,145.77,147.82,148.47,149.01,136.71,135.81,130.86,130.9,128.85,126.64,119.8,117.29,117.63,118,116.64,117.31,116.58,115.5,115.23,113.46,107.59,103.535,104.71,102.14,101.98,105.11,103.4,104.98,105,105.56,110.79,112.35,110.63,107.55,103.841,99.7,101.43,102.84,97.95,92.174,91.79,92.5,98.69,95.475,94.2,95.88,93.43,93.508,92.05,90.63,92.11,97.26,99.73,101.67,102.04,102.86,102.29,106.8,108.13,106.84,108.45,108,110.18,110.45,113.52,118.08,119.36,118.5,118.51,116.98,116.34,116.08,117.129,115.58,118.04,118.717,118.24,118.2,118.35,119.09,121.39,123.77,123.15,122.89,123.78,120.58,123.69,123.16,122.395,125.32,130.49,131.765,129.93,131.625,132.69,132.51,133.22,135.41,135.5,135.39,156.53,157.375,147.85,146.07,143,139.62,141,141.94,140.24,144.32,145.67,146.12,145.9,145.23,147.86,150.4,151.65,152.24,150.795,143.41,138.68,139.14,139.99,137.33,149,139.75,132.55,129.9,129.86,127.9,128.22,129.55,131.23,128.729,129.24,132.38,130.89,129.02,131.86,141.36,142.5,135.6,134.452,132.32,136.25,136.915,140.68,145.155,141.04,139.81,139.848,136.15,136.54,137.27,139.08,139.41,139.82,139.31,136.97,140.2,145.87,144.495,154.37,154.77,155.235,159.68,156.58,165.15,165.63,166.89,165,162.14,162,164.54,156.24,158.08,159.045,157.55,156.83,160.2,159.31,160.12,157.11,159.89,163.59,165.58,162.875,159.05,194.87,191.32,201.46,201.69,199.75,190.59,187.61,184.789,180.21,179.5,175.46,159.835,160.17,160.59,161.72,161.6,160.35,163.43,156.39,155.72,153.05,156.1,153.699,153.225,151.105,150.176,147.438,142.55,140.85,141.57,141.25,143.41,142.48,139.65,138.45,138.55,138.83,137.53,137.35,135.665,137.25,145.899,140.52,131.47,129.24,128.86,125.67,124.28,121.8,119.89,127,133.5,131.86,137.08,141.9,143.39,136.64,130.42,131.44,128.72,119.755,114.65,112.38,115.85,133.44,131.38,133.35,129.47,129.83,122.288,121.81,123.06,113.87,105.781,110.85,117.85,113.472,112.234,113.93,120.4,125.205,126.17,128.69,129.4,127.73,131.33,129.78,129.26,132.15,133.6,133.4,128.45,130.58,128.34,127.47,127.446,120.64,119.568,119.935,121.99,121.45,119.1,117.91,123.32,119.45,109.61,110.27,113.16,121.18,128.75,128.43,129.82,135.96,133.325,130,129.61,133.58,136,134.63,137,142.75,147.33,150,145.69,198.6,200.36,203.58,203,205.438,205,211.28,210.825,215.68,220.35,219.155,224.769,225.9,226.48,235,249.807,278.705,274.98,262.2,251.4,241.61,240.79,236.83,234.261,234.78,236.81,238.67,236.52,236,225.585,228.379,225.68,225.69,223.677,242.04,252.25,260.445,271.26,266.13,262.84,269.95,261.89,271.27,271.54,264.27,271.12,276.7,266.91,264.475,268.83,263.32,252.26,248.97,248.44,257.86,255.54,273.73,270.33,278.758,278.68,289.9,292.72,243,248.35,262.99,258.245,255.48,253.55,257.96,254.33,253.445,246.66,236.56,236.31,234.53,229.08,234.95,251.99,247.875,239.7,237.38,219.79,221,214.71,211.178,225.96,227.58,225.31],"l":[107.145,109.2,108.79,108.35,111.45,111.5,114.91,113.91,114.9,115.66,115.56,113.1,113.458,113.86,113.08,113.53,115.17,118.37,121.16,123.23,123.7,125.039,128.76,128.554,125.725,123.29,124.76,127.19,124.93,123.13,121.07,122.35,124.77,125.75,125.85,127.92,124,120.78,121.7,124.81,127.06,126.17,122.977,121.52,121.26,122.67,129.05,124.88,124.819,125.055,132.84,139.89,147,153.34,151.49,150.64,151.12,151.185,151.77,157.03,161.58,164.77,159.38,153.12,153.51,154.06,152.66,152.97,154.42,149.5,145.87,144,146.62,147.12,146.873,143.04,142.44,142.605,141.64,144.13,144.83,140.29,139.26,137.62,136.71,138.02,140.73,134.715,137.92,137.54,138.59,139.41,139.85,136.87,143.4,141.96,138.6,141.82,140.24,142.86,140.3,143.5,141.85,143.65,145,144.2,130.88,129.69,127.23,128.15,124.33,119.59,114.621,113.456,112.85,113.31,111.68,112.59,110.373,112.83,110.91,106.66,100.85,101.01,101.05,98.3,98.81,101.46,100.71,102.28,103.08,100.63,106.91,110.03,107.05,104.735,100.15,96.63,98.51,98,93.15,86.57,81.63,85.74,86.141,91.3,90.65,90.5,91.475,90.76,90.06,87.695,89.74,93.92,94.9,99.11,100.3,101.05,99.27,103.5,104.8,104.05,101.06,104.28,106.38,106.842,111.03,113.395,117.08,115.94,116.52,114.73,114.66,113.55,114.02,113.3,115.215,116.06,115.62,115.18,114.74,116.12,118.99,120.58,121.54,118.77,119.52,118.14,120,119.81,120.86,119.56,124.88,127.05,125.5,129.895,129.88,128.99,130.71,132.96,130.28,131,146.91,151.65,142.74,141.93,136.81,137.1,135.839,139,137.86,139.815,142.67,143.64,142.77,141.75,144.715,146.555,149.66,148.6,148.14,137.675,134.13,136.15,132.72,133.1,131.2,129.36,128.42,126.275,126.98,124.18,123.42,127.18,127.84,125.56,126.674,128.08,128.09,126.25,128.01,134.12,136.04,132,131.12,129.06,132.395,134.65,136.48,138.69,138.553,136.24,136.1,132.69,132.28,134.53,135.86,134.96,136.71,135.26,133.14,135.403,139.1,139.63,143.83,150.535,151.51,153.01,152.5,154.995,162.15,158.15,159.93,158.3,157.51,149.02,151.7,154.185,155.57,152.57,153.13,156.39,156.53,156.64,154.01,153,159.34,160.3,156,154.69,177.57,180.77,191.67,196.114,188.52,185.32,179,178.945,175,174.82,158.85,151.955,155.88,155.885,157.06,159.25,157.13,155.88,153.19,151.66,150.075,152.52,151.38,150.64,148.622,144.97,141.76,138.83,136.37,137.41,137.71,140.627,138.33,135.11,137.453,137.03,137.21,135.92,132.27,132.37,131.58,137.02,130.55,125.21,124.35,123.355,120.6,120.46,117.807,115.82,118.75,127.46,129.09,130.13,136.34,139.02,125.61,127.2,127.71,117.3,113.02,105.8,105.66,111.48,123.31,122.31,121.77,122.52,120.13,115.6,118.42,114.78,101.435,98.01,104.43,112.19,109.4,108.75,105.17,111.003,118.55,120.27,124.08,121.95,123.25,126.45,123.24,125.385,126.01,127.391,126.73,124.47,124,121.715,122.12,121.08,112.66,113.11,114.52,116.99,113.71,114.56,111.695,116.1,108.51,100.795,103.3,108.79,112.45,122.595,123.81,123.5,128.67,129.36,124.45,124.32,128,131.06,128.68,128,135.38,139.01,144.5,140.714,179.47,185,193.16,195.01,195.39,197.55,199.91,203.2,207.1,210.56,209.56,218.72,218.33,219.49,222.35,228.5,249.44,260.37,245.63,240.29,230.57,228.74,219.08,220,224.53,227.235,228.25,225.19,225.83,215.3,216.46,219.44,218,212.73,223.68,240.13,245.01,261.5,257.285,248.01,254.87,249.74,256,255.39,250.14,252.02,261.225,254.54,248.61,257.075,251.83,243.62,241.96,241.18,249,237.67,252.5,262.61,263.78,267.5,271.6,283,225.26,233.2,229.76,246.33,239.34,240.82,248.39,244.48,243,232.16,227.11,228.76,225.67,221.31,219,236,235.725,232.3,223.02,208.22,210.544,210.95,203.24,209.04,219.31,218.28],"c":[109.52,109.63,109.26,111.4,111.93,113.18,115.52,114.76,116.22,117.31,116.01,114.21,114.2,115.06,113.98,116.22,117.53,122.69,122.38,123.72,125.16,130.09,129.81,129.12,126.88,126,126.22,128.12,125.81,124.62,121.52,123.89,126.6,126.37,128.76,128.16,125.44,123.26,125.56,125.05,128.35,129.79,124.45,122.36,123.41,128.45,131.43,126.09,125.97,133.41,135.45,143.86,154.83,156.63,154.39,151.96,152.75,152.88,155.01,165.88,163.35,168.65,161.19,154.91,156.48,156.73,153.03,155.82,156.91,150.2,146.93,149.46,147.46,148.4,147.56,145.99,144.17,142.89,143.63,144.83,146.04,141.4,141.88,140.42,138,139.16,140.95,136.79,138.4,138.4,140.12,140.2,140.99,142.16,151.89,145.72,142.61,142.71,143.155,145.83,144.85,144.85,142.65,147.1,145.42,148.09,135.89,131.01,130.63,128.85,126.24,119.64,117.51,114.98,113.37,113.53,116.55,113.17,115.46,115.09,111.46,109.63,101.65,101.96,102.03,98.68,101.8,103.97,102.93,104.43,103.17,105.03,110.17,110.58,107.97,104.85,101.1,99.21,101.06,101.71,94.47,87.93,88.2,87,97.44,93.18,92.02,91.88,92.55,91.88,91.18,88.92,91.42,94.58,99.6,101.52,101.74,102.31,102.16,106.32,105,105.7,106.06,106.02,109.22,107.88,113.42,117.31,119.09,117.14,117.67,116.46,116.29,113.69,115.67,114.46,117.6,116.3,117,117.88,117.74,118.66,119.7,121.75,122.16,121.17,119.91,118.63,122.68,120.45,121.93,124.84,130.04,127.5,129.52,130.83,130.24,131.12,132.08,134.33,132.33,135.01,155.15,152.41,145.94,142.75,137.49,137.37,138.8,140.56,139.36,143.15,145.02,145.27,144.89,144,146.56,149.84,150.77,150.27,148.88,139.98,135.6,139.13,132.94,136.96,136.38,130.91,128.83,128.96,128.71,124.52,127.25,129.07,128.99,128.46,129.15,131.22,128.38,126.31,131.73,140.96,136.68,134.69,132.6,131.78,136.08,136.44,140.46,139.13,139.15,136.5,138.65,134.59,134.23,136.81,138.82,138.35,137.49,136.57,136.6,139.07,145.26,142.4,152.7,151.57,151.82,157.36,154.52,164.12,164.07,158.74,164.2,160.88,160.02,151.17,152.87,156.295,156.25,154.21,156.59,156.47,157.62,157.27,156,157.07,162.81,162.08,157.51,154.98,190.82,191.24,199.72,197.86,190.89,185.97,185.01,180.26,176.46,176.31,159.57,157.55,158.44,158.99,158.4,160.01,157.9,156.48,155.83,153,151.41,154.28,152.57,151.2,149.9,146,142.05,140.05,136.71,138.29,140.39,141.84,141.23,138.04,138.315,137.94,137.48,135.99,133.77,133.64,137.1,141.445,130.68,125.49,126.57,125.5,122.41,120.86,119.02,117,123.46,131.25,130.13,136.64,138.21,140.56,128.18,129.32,129.05,119.66,115.71,106.73,111.69,114.01,129.67,127.33,126.13,125.2,122.56,121.78,120.6,115.66,102.615,104.43,110.33,116.46,111.96,111.11,111.77,118.33,122.36,125.75,128.56,123.08,127.49,127.16,124.52,126.57,128.87,131.26,129.94,125.08,129.23,122.57,123.29,124.3,114.48,115.81,118.05,118.67,120.36,116.5,116.54,116.5,108.98,105.37,110.08,110.57,121.06,123.47,126.61,129.74,129.29,132.14,127.86,129.48,132.66,131.55,133.98,132.19,140.53,146.69,145.73,143.71,188.73,200.16,202.32,199.94,205.31,202.84,207.98,208.82,215.15,212.24,218.04,222.32,223.65,221.81,225.24,247.35,277.49,269.13,250.33,243.6,234.11,231.68,227.34,227.63,234.24,229.9,233.09,231.11,226.63,223,221.37,220.57,222.65,220.94,239.77,248.57,258.72,264.48,260.36,255.37,256.81,261.09,269,257.54,260.24,270.73,264.46,262.32,258.69,263.2,254.79,245.77,244.39,246.86,251.86,250.88,264.2,268.56,267.97,273.6,288.15,283.17,229.29,233.93,260.78,246.78,240.91,252.24,255.46,247.32,246,233.52,232.55,235.62,225.77,222.99,227.67,242.93,236.98,237.04,223.84,209.23,214.76,212.93,210.23,225.27,221.72,221.2],"a":[109.52,109.63,109.26,111.4,111.93,113.18,115.52,114.76,116.22,117.31,116.01,114.21,114.2,115.06,113.98,116.22,117.53,122.69,122.38,123.72,125.16,130.09,129.81,129.12,126.88,126,126.22,128.12,125.81,124.62,121.52,123.89,126.6,126.37,128.76,128.16,125.44,123.26,125.56,125.05,128.35,129.79,124.45,122.36,123.41,128.45,131.43,126.09,125.97,133.41,135.45,143.86,154.83,156.63,154.39,151.96,152.75,152.88,155.01,165.88,163.35,168.65,161.19,154.91,156.48,156.73,153.03,155.82,156.91,150.2,146.93,149.46,147.46,148.4,147.56,145.99,144.17,142.89,143.63,144.83,146.04,141.4,141.88,140.42,138,139.16,140.95,136.79,138.4,138.4,140.12,140.2,140.99,142.16,151.89,145.72,142.61,142.71,143.155,145.83,144.85,144.85,142.65,147.1,145.42,148.09,135.89,131.01,130.63,128.85,126.24,119.64,117.51,114.98,113.37,113.53,116.55,113.17,115.46,115.09,111.46,109.63,101.65,101.96,102.03,98.68,101.8,103.97,102.93,104.43,103.17,105.03,110.17,110.58,107.97,104.85,101.1,99.21,101.06,101.71,94.47,87.93,88.2,87,97.44,93.18,92.02,91.88,92.55,91.88,91.18,88.92,91.42,94.58,99.6,101.52,101.74,102.31,102.16,106.32,105,105.7,106.06,106.02,109.22,107.88,113.42,117.31,119.09,117.14,117.67,116.46,116.29,113.69,115.67,114.46,117.6,116.3,117,117.88,117.74,118.66,119.7,121.75,122.16,121.17,119.91,118.63,122.68,120.45,121.93,124.84,130.04,127.5,129.52,130.83,130.24,131.12,132.08,134.33,132.33,135.01,155.15,152.41,145.94,142.75,137.49,137.37,138.8,140.56,139.36,143.15,145.02,145.27,144.89,144,146.56,149.84,150.77,150.27,148.88,139.98,135.6,139.13,132.94,136.96,136.38,130.91,128.83,128.96,128.71,124.52,127.25,129.07,128.99,128.46,129.15,131.22,128.38,126.31,131.73,140.96,136.68,134.69,132.6,131.78,136.08,136.44,140.46,139.13,139.15,136.5,138.65,134.59,134.23,136.81,138.82,138.35,137.49,136.57,136.6,139.07,145.26,142.4,152.7,151.57,151.82,157.36,154.52,164.12,164.07,158.74,164.2,160.88,160.02,151.17,152.87,156.295,156.25,154.21,156.59,156.47,157.62,157.27,156,157.07,162.81,162.08,157.51,154.98,190.82,191.24,199.72,197.86,190.89,185.97,185.01,180.26,176.46,176.31,159.57,157.55,158.44,158.99,158.4,160.01,157.9,156.48,155.83,153,151.41,154.28,152.57,151.2,149.9,146,142.05,140.05,136.71,138.29,140.39,141.84,141.23,138.04,138.315,137.94,137.48,135.99,133.77,133.64,137.1,141.445,130.68,125.49,126.57,125.5,122.41,120.86,119.02,117,123.46,131.25,130.13,136.64,138.21,140.56,128.18,129.32,129.05,119.66,115.71,106.73,111.69,114.01,129.67,127.33,126.13,125.2,122.56,121.78,120.6,115.66,102.615,104.43,110.33,116.46,111.96,111.11,111.77,118.33,122.36,125.75,128.56,123.08,127.49,127.16,124.52,126.57,128.87,131.26,129.94,125.08,129.23,122.57,123.29,124.3,114.48,115.81,118.05,118.67,120.36,116.5,116.54,116.5,108.98,105.37,110.08,110.57,121.06,123.47,126.61,129.74,129.29,132.14,127.86,129.48,132.66,131.55,133.98,132.19,140.53,146.69,145.73,143.71,188.73,200.16,202.32,199.94,205.31,202.84,207.98,208.82,215.15,212.24,218.04,222.32,223.65,221.81,225.24,247.35,277.49,269.13,250.33,243.6,234.11,231.68,227.34,227.63,234.24,229.9,233.09,231.11,226.63,223,221.37,220.57,222.65,220.94,239.77,248.57,258.72,264.48,260.36,255.37,256.81,261.09,269,257.54,260.24,270.73,264.46,262.32,258.69,263.2,254.79,245.77,244.39,246.86,251.86,250.88,264.2,268.56,267.97,273.6,288.15,283.17,229.29,233.93,260.78,246.78,240.91,252.24,255.46,247.32,246,233.52,232.55,235.62,225.77,222.99,227.67,242.93,236.98,237.04,223.84,209.23,214.76,212.93,210.23,225.27,221.72,221.2],"v":[4320100,2553100,3143000,3670700,2419900,2779300,3133100,2830000,1917900,2546000,2546100,2344300,2288500,1562900,2783500,3193900,3719500,5219300,3209100,3838500,3143300,4713100,2651500,2514100,2703900,2464100,2506100,3575100,3279000,1886400,2078400,2021300,3396300,2383200,3551900,2809300,3446300,4838700,3294000,2541000,5855200,8264800,5904900,5554000,7124600,7682500,5315000,5777700,3076300,6252000,6353300,8671800,13878800,7686200,4365600,4084600,1892300,4307800,4220500,9874800,4512500,6048100,8317500,10653400,5974000,3447600,4409100,2825300,4323700,4322300,5831300,7590500,2907400,1038500,1231800,1943400,2062300,1858600,2361000,2198500,2667300,3988600,3334400,2646000,4413700,3414000,3441200,5913500,3468700,3347600,3870600,3806400,2884900,5517600,7940400,7978200,6026000,4950700,5124800,3290100,4836900,3568600,4475100,4916200,3402200,6977300,20141600,8664000,8969800,4405300,6105800,6983800,7269900,7560900,6573400,5101800,5046300,4207800,5788100,3411100,5304800,6028400,9445400,7558000,6870300,5113300,4010700,4033800,2995200,3147800,4912400,4944700,4385100,3666300,2258700,2699200,3795300,4031400,4186400,3801900,5753300,7712200,9014300,7376700,7979500,6108600,5661800,6111100,3824400,3467800,3477900,4701400,4398000,5871000,4943000,3025500,2730600,2616300,3566700,7760600,5147500,7473500,13053000,5925100,5469600,3603900,4174700,6364400,6332100,4196800,3143200,4864800,2995300,3702000,3671500,2888800,3317800,2518600,3556200,7310500,4103500,3884800,6012200,5306200,4539400,4810700,5769400,3480800,4963500,4029400,3304900,5518400,7582400,5224300,4531500,2999900,3782800,3884800,4557100,3615000,4164000,4959200,29996700,16225100,86386000,9054600,9700400,6324200,6486600,4952200,4045200,5309800,3609900,3683700,3694000,3448500,2931900,4924600,2648600,2875800,3940300,10859500,6067300,3501100,5551400,7405500,16640900,10874900,8536100,6829400,4753800,6438900,4566500,2625400,4477100,3914700,2965100,3826900,2621600,5024400,6071200,9304200,5105200,4848400,3718600,2955200,4851100,4757600,4493200,4859400,2819200,3034100,4719100,5104100,3558500,3718300,10124400,3740600,3857500,2806500,2171800,2755500,4559400,4305200,8079500,4948000,5141400,4732300,3375700,7521900,3396100,4062300,2941400,2936700,3024800,5323600,4223900,2559200,2105100,2471000,2166900,2437400,2452900,1855800,4308600,2530600,4038300,4311400,3815000,5345400,21307200,9288200,6580000,5251700,4670700,4452200,3850000,3974800,3600200,3564800,8715500,6127600,6818000,3318800,3458300,2471900,3577200,5757700,3728900,3657500,6441200,3896500,2824600,2281600,2692400,3725100,3823900,4047300,3790000,4380200,6302900,3049000,3084500,2005400,1256400,2095800,1615000,1603900,2565800,3828000,3631000,5865000,5476900,7057700,6778900,5210000,4841300,6196500,5871300,4929200,9731800,9645800,4073300,5395500,5931800,6364100,9773900,5338900,4691300,7743300,6621400,6563800,7125900,10282900,18828200,8463300,6416900,6395100,5108500,7061600,3703500,4549100,11431200,7572800,6218700,7108000,4953900,7207000,5269900,5190100,4619900,4045900,4764200,4011300,3484700,3628200,3993000,3683200,2933400,3454300,4034400,10459700,3549700,4005800,3565500,3443900,6127500,5547000,3745800,3600300,3318000,3414500,3881800,3861600,6315200,7718700,4502400,4158100,5483000,6308200,4050600,3921000,4722800,4649400,6160300,3195600,3687900,3296100,3488000,7160500,6247800,6723800,5431300,8224000,25970000,12042600,7740100,4803600,4578300,4939900,5493000,5553100,7169200,5274500,4179200,4870800,3631100,4577500,5949800,9416200,11191000,9011200,8862600,6976900,6792800,5632700,4519300,3525200,5042000,5754100,5812800,4190700,3539100,8482300,4290900,3280500,2204000,2837900,9628000,5300300,643952,3590700,3036700,4756600,5367400,3467000,6238000,5136100,4213500,4101000,3229100,3167300,3509000,3285500,4505700,3873600,2447300,2628000,3207800,4046300,6621200,4418800,5273400,5082000,4826500,5658100,15031100,8541400,8667500,4389300,6306400,3610300,4423300,3777100,3637300,4445500,3174600,2804100,2775700,3091400,4044000,4550400,2519300,4240800,3427100,6173900,4832400,2500700,5305800,5050000,2515800,1398305]},"w":{"lastKey":"2026-09-07","t":["2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11"],"o":[40.35,36.58,32.64,34.9,35.65,31.9,35,34.53,32.76,40.72,41.5,41.11,34.63,38.91,38.85,36.72,37.51,40.72,41.18,40,46.62,47.52,47.29,43,45,38.78,32,34.1,35.45,35.44,37.69,39.97,42.25,44.9,52.99,69,74.59,70.61,71.38,78.15,87.67,85.02,91.35,97.77,88.31,86.2,95.82,77.61,81.61,87.01,83.49,77,81.44,84.39,91.86,104.75,112.25,112.25,100.65,91.78,98.76,83.41,89.78,97.01,101.9,100,105.97,107.27,98.69,101.75,100.98,106.368,103.47,115.892,111.43,102.01,96.78,82.19,82.55,84.81,79.73,87.84,87.73,90.01,89.4,86.33,76.5,80.08,89.5,91.35,87.82,96,101.75,106,106.66,109.23,102.51,110.65,110.85,128.68,135.51,131.07,135.61,138.18,137.28,138.6,145.57,143.59,139.005,154.95,161.98,167.46,186.286,194.585,193,183.8,160.43,174.94,163.8,182,178.75,139.78,132.96,121.745,136.96,150.75,164.39,160.9,162.1,144.44,127,142.89,146.36,154.03,131.63,135,118.49,119.94,105.1,106.83,94.53,98.16,108.38,90.63,88,106.16,100.92,106.41,95.37,94,99.8,113.29,115.25,102.35,104.39,96.63,102.07,90.35,87.15,89.61,87.61,79.36,82.98,80.88,71.1,81.3,75.12,74.36,74.23,74.86,77.75,71.7,75.195,65.8,70.19,71.38,75.43,76.77,81.25,77.48,77.75,77.41,65.24,67.63,65.745,71.615,64.95,67.38,66.98,66.78,76.81,87.93,92.2,94.93,97.63,95.08,95.6,93.1,98.1,97.65,109.41,110.22,113.435,109.22,88.09,94.99,93.25,95.6,98.19,93.8,87.84,92.54,89.26,88.35,84.85,81.16,82.83,103.49,109.52,112.64,117.4,114.82,122.44,122.85,119.225,116.61,122.76,133.4,124.78,135.14,135.13,128,130,129.39,120.15,121.53,122.23,123.865,125.34,127.91,120.48,132,123.52,119.39,120.07,123.76,111,109,117.06,116.7,129.04,131.58,129.375,119.57,119,99.93,113.05,115.34,116.42,114.87,108.27,109.16,115.01,114.2,122.2,131.28,126.12,127.29,122.51,125.55,126.915,155.7,152.45,166.65,153.46,150,143.7,147.19,139.22,139.315,137.5,140.802,144.43,128.31,119.64,116.97,107.38,101.59,107.2,99.26,83.28,94.1,90.185,101.4,104.52,112.13,115.29,116.435,117.43,122.39,120.86,127.12,133.37,155,136.01,145.42,150.9,137.2,129.46,127.68,130.51,134.48,136.29,136.8,137.38,140.17,153.11,163.1,155.15,158.275,163,192.91,184.18,158.14,159.09,152.835,146.395,142.18,137.53,132.92,126.2,117.34,130.15,129.69,115.05,126.44,113.87,109.17,124.08,125.81,125.975,115.96,117.25,105.33,125.01,129.4,141.525,196.26,205.14,222.495,251.775,236.72,236,221.765,245,249.785,256.71,258.59,254.485,272.19,231.2,250.62,234.41,233.965,207],"h":[41.44,38.15,35.08,37.97,36.25,34.5,35.437,35.25,42.96,42.7,44.09,41.32,39.13,39.02,39.64,38.25,41.54,43.52,44.03,47.26,49.076,50.12,48.58,46.58,48.12,40,35.12,36.89,37,37.89,40.669,42.585,45.47,52.236,72.15,74,75,73.7,80.62,89.57,93,91.07,98.99,98.64,93.14,95,96.67,84.57,86.7,89.47,88,84.55,92.75,94.9,108.203,114.55,118.13,113.75,104.53,103.95,101,91.95,96.8,102.4,103.77,109.85,111.49,107.98,100.25,107.74,109.62,112.29,115.64,119.433,114,103.51,98.65,86.98,90.23,87.03,88.15,90.09,96.35,91.77,93.99,86.33,82.82,90.89,94.39,92.45,95.8,104.21,107.25,107.4,110.24,109.9,112.53,114.2,135.38,137.5,137.11,139.173,139.68,143.12,145.86,150.67,145.98,146.146,159.924,162.93,168.73,194,197.69,199.675,193,187.7,185.95,182.25,183.31,186.28,180.28,153.6,139.85,139.49,153.94,184.7,175.89,165.16,166.99,144.89,147.945,153.196,158.24,159,145.19,138.8,130.7,124.43,109.73,108.93,98.185,116.62,111.82,94.11,107.81,107.91,112.58,107.255,106.21,102.3,115.53,120.75,117.9,113.05,109.78,101.29,104.95,99.42,91.46,97.314,88.39,86.22,89.04,84.05,83.69,86.88,75.98,78.94,76.705,85.44,78.42,74.18,76.6,70.65,74.79,78.63,88.845,85.379,90.01,81.5,78.8,78.18,69.96,70.02,73.3,72.16,69.81,71.45,72.67,79.23,88.35,94.79,97.4,103.8,103.12,100.3,97.98,100.58,101.5,111.6,117.446,118.02,116.78,110.08,94.25,97.35,98.84,99.1,102,95.492,93.22,94.8,93.65,91.72,88.63,83.57,104.43,112.11,113.57,120.26,118.95,123.823,124.69,124.48,119.225,123.09,130.5,136.075,135.22,137.93,138.61,132.78,134.302,131.87,125.42,127.46,125.96,125.73,131.58,130.22,132.9,132.02,127,122.16,125.44,124.135,112.8,121.27,118.16,131.129,134.8,132.81,131.65,125.35,119.95,118.07,118.4,118.72,117.97,115.501,110.92,116.635,118.38,122.82,131.246,131.28,128.8,131.84,133.66,133.279,155.42,157.48,170.08,167.59,158.57,150.78,146.23,147.64,144.48,144.165,153.42,146.47,149.01,130.9,119.8,117.31,107.59,105.56,112.35,102.84,98.69,95.88,101.67,108.13,110.45,119.36,117.129,118.717,123.77,123.78,131.765,133.22,156.53,157.375,145.67,150.4,152.24,149,132.55,132.38,142.5,136.25,145.155,139.848,140.2,155.235,166.89,165,160.2,163.59,194.87,201.69,184.789,161.72,163.43,156.1,147.438,143.41,138.83,145.899,129.24,133.5,143.39,131.44,133.44,129.83,117.85,126.17,131.33,133.6,130.58,121.99,123.32,128.75,135.96,142.75,200.36,211.28,224.769,249.807,278.705,240.79,238.67,242.04,271.26,271.54,276.7,268.83,278.758,292.72,262.99,254.33,251.99,239.7,227.58],"l":[36.03,30.47,30.01,34.4,31.46,27.55,32.6,30.26,32.36,37.53,39.72,35.6,33.06,36.02,35.611,35.4,37.38,38.82,40.47,39.25,43.51,44.25,43.724,41.72,42.36,31,28.88,30.63,33.04,35.01,37.42,38.14,41.8,43.81,52.6,66.86,62.5,67.18,70.08,77.63,83.8,80.09,88.02,83,81.541,85.675,74.11,72.6,81.16,81.53,75.55,75.751,80.336,80.27,89.43,101.81,104.55,97.35,90.54,86.5,79.76,82.38,87.3,90.13,93.917,99.62,103.34,96.6,89.832,99.47,97.22,96.5,100.65,108.01,100.5,92.81,78.09,77.03,80.53,77.19,74.53,81.7,87,82.68,85.72,69.73,73.04,78.508,88.21,87.75,87.1,95.6,99.55,102.51,103.96,102.35,101.38,106.57,109.11,122.23,129.04,129.84,134.21,133.03,131.39,137.59,135.39,134.63,138.39,154.5,154.36,160.65,184.82,186.32,168.08,152.82,153.28,153.75,158.58,172.71,140.59,132.65,125.36,119.19,135.11,148.19,156.97,142.63,140.6,121.15,113.89,134.632,143.51,132.133,130.685,117.945,117.86,101.37,92.39,84.69,82.15,93.64,93.81,81.12,87.15,90.46,98.06,91.56,87.8,84.46,97.625,107.49,102.98,100.28,93.2,91.155,89.52,86.09,85.84,86.55,75.535,77.65,75.95,68.7,66.447,74.55,70.47,70.07,67.33,74.36,70.86,69.3,61.34,63.56,66.85,65.605,72.79,75.54,79,75.31,72.89,63.93,62.99,63.54,65.34,63.68,62.81,67,62.597,63,75.02,87.335,91.13,91.66,92.079,94.75,90.88,92.7,95.31,96.59,108.672,107.05,105,83.87,87.55,91.13,91.48,94.641,93.51,87.26,85.29,86.41,86.7,84.91,79.41,77.81,79.07,102.74,108.62,111.565,112.25,112.59,120.16,120.89,110.695,116.61,120.28,119.34,122.55,126.85,123.5,123.433,128.78,120.78,118.4,118.75,121,118.74,121.4,119.9,118.46,123.39,110.342,115.9,119.665,108.08,107.3,108.99,114.68,116.6,127.96,123.91,117.86,116.51,106.2,98.8,110.1,114.13,112.26,105.44,106.74,108.35,113.1,113.08,121.16,123.29,121.07,120.78,121.7,121.26,124.819,150.64,151.185,152.66,144,143.04,141.64,137.62,134.715,137.54,136.87,140.24,129.69,119.59,111.68,106.66,98.3,100.63,100.15,86.57,81.63,90.06,87.695,99.27,101.06,111.03,113.3,115.18,114.74,118.14,119.56,125.5,130.28,136.81,135.839,141.75,134.13,129.36,123.42,125.56,126.25,129.06,134.65,132.28,133.14,139.1,152.5,149.02,152.57,153,154.69,179,151.955,155.88,150.075,144.97,136.37,135.11,132.27,125.21,117.807,115.82,125.61,105.66,111.48,114.78,98.01,105.17,121.95,124.47,112.66,113.11,100.795,103.3,123.5,128,139.01,193.16,203.2,218.33,230.57,219.08,215.3,212.73,240.13,248.01,248.61,241.18,237.67,225.26,229.76,227.11,219,208.22,203.24],"c":[36.15,32.27,34.72,35.67,31.57,34.3,34.02,32.81,40.63,41.04,40.77,35.91,38.79,38.51,36.11,37.42,40.16,41.19,42.05,46.21,47.18,47.03,45.68,45.15,43.62,35.26,33.38,34.55,34.69,36.95,40.4,41.81,44.98,51.73,67.16,73.04,71.27,70.66,78.05,86.79,84.5,89.59,96.41,87.3,84.84,93.86,75.28,81.24,86.12,82.98,79.57,80.36,85.69,90.65,103.49,111.79,112.36,102.08,90.75,100.35,85.82,89.09,96.42,101.57,98.98,107.72,106.28,98.44,99.94,99.84,105,102.75,114.9,112.86,105.05,95.41,82.2,83,84.03,80.29,87.2,88.8,90.34,89.57,85.77,77.29,82.51,88.95,91.05,88.45,95.48,103.26,106.06,106.47,108.12,104.64,111.23,110.7,131.92,135.49,131.15,134.84,138.06,137.15,143.13,147.32,144.69,140.32,154.48,162.39,167.05,185.51,193.03,192.6,181.25,164.22,174.56,170.16,180.36,178.11,143.79,138.28,125.55,136.96,150.26,167.4,159.02,161.41,142.19,127.02,145.76,146.84,153.5,134.29,136.04,118.4,120.78,110,108.86,94.79,98.07,105.44,96.2,85.63,107.48,101.05,108.29,93.6,93.79,102.01,113.29,115.72,105.73,106.73,96.94,100.54,91.25,87.28,88.78,88.06,75.69,82.15,81.13,70.38,82.35,76.52,74.84,74.71,74.56,77.83,72.42,73.5,64.14,70.47,71.05,77.23,79.46,80.52,79.99,76.67,76.98,65.14,68.62,65.24,72.66,65.83,67.32,67.28,67.38,76.57,87.25,92.09,93.16,98.77,95.63,95.75,93.67,98.38,98.02,108.53,109.87,112.19,107.53,89.44,93.63,92.6,97.73,97.66,94.55,88.76,91.09,94.43,88.06,86.08,81.68,82.04,103.65,109.54,112.87,118.62,113.83,122.6,122.49,121.38,115.99,123,130.31,123.95,134.31,134.91,129.74,129.51,130.22,121.31,120.42,123.02,123.6,124.4,127.51,120.09,131.45,124.27,118.97,120.07,123.6,110.18,109.47,117.84,117.57,129.69,134.56,127.8,119.03,118.31,107.25,112.28,114.98,117.23,116.26,107.2,109.26,114.76,114.2,122.69,129.81,128.12,126.6,123.26,124.45,126.09,154.83,152.75,168.65,153.03,149.46,145.99,144.83,140.42,138.4,140.99,142.71,142.65,131.01,119.64,116.55,109.63,101.8,105.03,101.1,87.93,92.02,91.18,101.52,105,107.88,117.67,114.46,117.88,122.16,120.45,127.5,132.08,155.15,137.37,145.02,149.84,135.6,130.91,127.25,131.22,136.68,136.08,136.5,138.82,139.07,151.82,158.74,152.87,156.47,162.81,191.24,185.01,157.55,160.01,151.41,146,140.39,138.315,133.77,125.49,119.02,130.13,129.32,111.69,125.2,115.66,111.96,125.75,124.52,125.08,114.48,120.36,105.37,126.61,129.48,140.53,200.16,207.98,222.32,247.35,234.11,229.9,223,239.77,260.36,257.54,258.69,246.86,267.97,233.93,255.46,235.62,236.98,212.93,221.2],"a":[36.15,32.27,34.72,35.67,31.57,34.3,34.02,32.81,40.63,41.04,40.77,35.91,38.79,38.51,36.11,37.42,40.16,41.19,42.05,46.21,47.18,47.03,45.68,45.15,43.62,35.26,33.38,34.55,34.69,36.95,40.4,41.81,44.98,51.73,67.16,73.04,71.27,70.66,78.05,86.79,84.5,89.59,96.41,87.3,84.84,93.86,75.28,81.24,86.12,82.98,79.57,80.36,85.69,90.65,103.49,111.79,112.36,102.08,90.75,100.35,85.82,89.09,96.42,101.57,98.98,107.72,106.28,98.44,99.94,99.84,105,102.75,114.9,112.86,105.05,95.41,82.2,83,84.03,80.29,87.2,88.8,90.34,89.57,85.77,77.29,82.51,88.95,91.05,88.45,95.48,103.26,106.06,106.47,108.12,104.64,111.23,110.7,131.92,135.49,131.15,134.84,138.06,137.15,143.13,147.32,144.69,140.32,154.48,162.39,167.05,185.51,193.03,192.6,181.25,164.22,174.56,170.16,180.36,178.11,143.79,138.28,125.55,136.96,150.26,167.4,159.02,161.41,142.19,127.02,145.76,146.84,153.5,134.29,136.04,118.4,120.78,110,108.86,94.79,98.07,105.44,96.2,85.63,107.48,101.05,108.29,93.6,93.79,102.01,113.29,115.72,105.73,106.73,96.94,100.54,91.25,87.28,88.78,88.06,75.69,82.15,81.13,70.38,82.35,76.52,74.84,74.71,74.56,77.83,72.42,73.5,64.14,70.47,71.05,77.23,79.46,80.52,79.99,76.67,76.98,65.14,68.62,65.24,72.66,65.83,67.32,67.28,67.38,76.57,87.25,92.09,93.16,98.77,95.63,95.75,93.67,98.38,98.02,108.53,109.87,112.19,107.53,89.44,93.63,92.6,97.73,97.66,94.55,88.76,91.09,94.43,88.06,86.08,81.68,82.04,103.65,109.54,112.87,118.62,113.83,122.6,122.49,121.38,115.99,123,130.31,123.95,134.31,134.91,129.74,129.51,130.22,121.31,120.42,123.02,123.6,124.4,127.51,120.09,131.45,124.27,118.97,120.07,123.6,110.18,109.47,117.84,117.57,129.69,134.56,127.8,119.03,118.31,107.25,112.28,114.98,117.23,116.26,107.2,109.26,114.76,114.2,122.69,129.81,128.12,126.6,123.26,124.45,126.09,154.83,152.75,168.65,153.03,149.46,145.99,144.83,140.42,138.4,140.99,142.71,142.65,131.01,119.64,116.55,109.63,101.8,105.03,101.1,87.93,92.02,91.18,101.52,105,107.88,117.67,114.46,117.88,122.16,120.45,127.5,132.08,155.15,137.37,145.02,149.84,135.6,130.91,127.25,131.22,136.68,136.08,136.5,138.82,139.07,151.82,158.74,152.87,156.47,162.81,191.24,185.01,157.55,160.01,151.41,146,140.39,138.315,133.77,125.49,119.02,130.13,129.32,111.69,125.2,115.66,111.96,125.75,124.52,125.08,114.48,120.36,105.37,126.61,129.48,140.53,200.16,207.98,222.32,247.35,234.11,229.9,223,239.77,260.36,257.54,258.69,246.86,267.97,233.93,255.46,235.62,236.98,212.93,221.2],"v":[25348400,13573000,7910000,7884800,8449300,12656600,5311600,5092700,20202800,8281700,5927700,10722000,18379300,16209000,7918700,6428700,14891500,13195900,7731300,10640800,9357500,17357500,13824700,22058400,21666100,40660100,21952000,17999900,12891200,11958400,14808300,12205100,9667700,18037700,68808900,18314700,29232400,22416600,20920400,28910300,33147100,14637100,21564600,19130000,15031700,9840900,37445100,31632100,14857300,17098500,24849800,14327000,33408500,19905000,54329600,27306800,18214700,17512700,13274400,16024700,47551300,15800700,10174800,17683700,15617700,24865500,8015000,8417100,18900600,12117300,10891900,21451200,16237600,16855000,16130000,18294100,25924500,22093100,18517300,19997800,17295000,14578000,16459300,13015100,10791100,23451500,19290100,21642700,12758700,7434500,11901900,17028200,15869000,7930600,6657200,6323400,8644800,7014800,22600200,22361300,12157400,13415900,11030800,13480000,13608000,12713300,12572700,9759400,14993000,10459900,12634100,18784100,16102100,13308100,15044900,23999400,16561400,34511400,12091700,8586300,26617300,18470500,15693100,27427700,21952900,36881500,24935700,17519600,20925700,27261400,23867500,16916200,19462300,15847200,10884300,14894800,27089500,35833400,37023500,39048500,28213200,33378600,22809900,31536500,21942100,20049600,19014500,21818600,23536500,27099000,34012000,23485400,15502500,16909100,20066500,14889100,23815200,21932100,15951900,17072800,21215500,21270400,26148700,35483900,28655100,24688900,14571600,20417800,24823000,25007600,14111900,9840800,21809500,19077300,14377200,33796800,30528000,23977800,39943900,14447900,19804300,32431400,33077600,25476500,21489000,16662100,23857900,16974800,32926600,40259700,33684000,27191300,20002500,20361000,24485300,17112400,15995900,16682500,11710100,21968600,21649300,21271300,22945800,53246800,21184300,17560200,16239100,12691500,19131500,13660000,14683700,17420500,20735800,15366800,19898200,24884800,59451900,20520900,11411200,19075700,17266500,20845600,12539200,6242600,16311600,16447900,17279200,35138900,21879000,22524600,44319700,15030400,15040600,23605700,17111900,11297400,7442800,12874300,15479400,16518900,19423700,18042600,44396800,15643500,11641400,18853700,20600700,22201500,14352000,21073200,11102800,18435700,18757100,16408900,19182900,32696400,15330100,10275600,9236600,12905500,15101900,14833000,11642800,16479100,17555500,13763300,12661400,17029400,25859900,31453800,38232200,18028700,28963700,32801600,24893100,7121100,8480400,12636300,20651100,13909500,32412900,21295500,44101300,26464700,31552300,24740200,32997700,20033900,16804600,25485200,36140900,16881200,22938900,21821700,35525100,24211200,18122400,16703100,23846100,23053800,21630000,19756100,42734900,127690300,24403700,18682700,26391500,43973800,31124700,17809200,28126600,16373300,19963500,27224400,15331900,27033500,23088300,18450400,11739600,15186200,44067200,24804600,25982900,16067000,23162500,15420200,22344300,9395300,7880500,25858600,28898000,28380100,32804200,32745700,50386400,20422700,37284600,26332800,19881400,24565000,20692400,16211100,25191800,24502300,22649100,23880300,58391700,27554900,27046800,23574600,42834500,24473300,22024900,22241300,12571652,24965100,18219900,16740100,23567500,39139100,27396800,17838600,16980800,21174900,14269905]},"m":{"lastKey":"2026-09-01","t":["2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-11"],"o":[40.35,34.25,33.7,41.11,38.22,46.62,45,34.83,44,70.61,87.19,95.82,83.99,101.43,91.78,98.6,98.69,103.47,96.78,86.95,86.33,91.35,103.51,110.85,138.08,142.02,167.46,182.85,178.75,147.89,160.24,150.98,119.94,96.84,95.25,99.8,101.88,89.61,83.24,75.205,75.195,76.16,76.84,71.615,66.78,93,98.1,115,97.73,92.54,82.02,117.29,119.225,125.67,131.75,123.865,127.02,111,129.04,115.01,114.87,117.45,124.43,152.45,145,140.802,116.97,100.19,106.66,117.43,133.66,137.475,134.48,144.28,163,159.09,137.25,129.69,109.17,120.53,138.5,251.775,268.39,272.19,232.88],"h":[41.44,37.97,44.09,41.32,47.26,50.12,48.12,45.28,75,93,98.99,96.67,107.99,118.13,103.95,111.49,112.29,119.433,98.65,96.35,94.39,107.4,114.2,139.173,150.67,168.73,199.675,186.28,180.28,184.7,166.99,159,124.43,116.62,112.58,120.75,104.95,97.314,86.88,85.44,78.63,90.01,78.18,72.67,97.4,103.8,118.02,115.95,102,94.8,120.26,124.69,136.075,138.61,131.94,132.9,129.62,131.129,134.8,118.72,118.38,131.84,157.48,170.08,153.42,149.01,117.31,102.86,119.36,135.41,157.375,149,145.87,166.89,201.69,163.43,145.899,133.44,133.6,137,249.807,278.705,278.758,292.72,237.38],"l":[30.47,27.55,30.26,33.06,35.958,41.72,28.88,33.04,43.133,67.18,81.541,72.6,75.55,90.54,79.76,90.13,89.832,92.81,74.53,81.7,69.73,87.1,101.38,109.11,131.39,134.63,160.65,152.82,119.19,135.11,113.89,117.86,82.15,81.12,84.46,97.625,85.84,75.535,66.447,67.33,61.34,75.31,62.99,62.597,63,90.88,95.31,83.87,85.29,79.37,77.81,112.25,110.695,123.433,118.4,118.46,108.08,107.3,113.58,98.8,105.44,113.08,120.78,142.44,134.715,111.68,96.63,81.63,101.06,114.74,130.28,123.42,129.06,143.83,151.955,135.11,115.82,98.01,105.17,100.795,135.38,212.73,237.67,219,203.24],"c":[33.91,33.59,40.77,37.78,46.21,45.15,35.98,45.12,71.27,86.95,93.86,83.55,102.16,90.75,98.92,98.44,102.75,95.41,83.34,85.77,91.05,104.08,110.7,137.8,141.35,167.05,178.29,178.11,146.11,161.11,151.47,120.78,95.39,95.24,102.01,104.95,88.78,80.51,75.78,73.5,74.81,76.52,72.66,67.38,94.91,98.38,116.72,96.48,91.09,81.47,116.57,121.38,124.44,131.46,123.6,125.5,110.18,129.69,116.44,116.26,115.06,125.44,152.75,142.89,142.71,116.55,99.21,102.16,117.88,134.33,139.98,136.68,142.4,162.81,160.01,135.99,129.32,111.96,118.05,132.19,247.35,258.72,267.97,237.04,221.2],"a":[33.91,33.59,40.77,37.78,46.21,45.15,35.98,45.12,71.27,86.95,93.86,83.55,102.16,90.75,98.92,98.44,102.75,95.41,83.34,85.77,91.05,104.08,110.7,137.8,141.35,167.05,178.29,178.11,146.11,161.11,151.47,120.78,95.39,95.24,102.01,104.95,88.78,80.51,75.78,73.5,74.81,76.52,72.66,67.38,94.91,98.38,116.72,96.48,91.09,81.47,116.57,121.38,124.44,131.46,123.6,125.5,110.18,129.69,116.44,116.26,115.06,125.44,152.75,142.89,142.71,116.55,99.21,102.16,117.88,134.33,139.98,136.68,142.4,162.81,160.01,135.99,129.32,111.96,118.05,132.19,247.35,258.72,267.97,237.04,221.2],"v":[40306400,40023400,40308800,56300300,49816900,62598100,107821200,53895600,136485700,113067500,72531200,105862100,122030800,96268600,94301400,69849100,63361000,67516700,98845700,59825500,77143000,56943500,31860900,74674900,56462000,50649100,71552000,87437400,93035400,101168700,100437200,72005900,145663600,120349900,95290400,98602000,87961800,89784900,110339600,83183500,96667600,108142100,125427500,90421400,129402900,86371700,80629700,123898500,63414000,80726700,124454800,60478200,96142300,104360600,62926800,70444700,102429600,78227400,74379700,77046400,56046100,71087100,118413300,97700400,84169300,123413800,98607800,106328400,107469900,91901000,230220800,127101600,87757700,86633400,110921700,75637000,118506700,140839400,100764400,96894000,142815800,117518252,90120000,105596100,31204005]},"q":{"lastKey":"2026-07-01","t":["2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","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":[40.35,34.25,38.22,34.83,87.19,101.43,98.69,86.95,103.51,142.02,178.75,150.98,95.25,89.61,75.195,71.615,98.1,92.54,119.225,123.865,129.04,117.45,145,100.19,133.66,144.28,137.25,120.53,268.39],"h":[41.44,44.09,50.12,93,107.99,118.13,119.433,107.4,150.67,199.675,184.7,159,120.75,97.314,90.01,103.8,118.02,124.69,138.61,132.9,134.8,170.08,153.42,135.41,157.375,201.69,145.899,278.705,292.72],"l":[30.47,27.55,28.88,33.04,72.6,79.76,74.53,69.73,101.38,134.63,113.89,81.12,84.46,66.447,61.34,62.597,83.87,77.81,110.695,107.3,98.8,113.08,96.63,81.63,123.42,135.11,98.01,100.795,203.24],"c":[33.91,37.78,35.98,86.95,102.16,98.44,83.34,104.08,141.35,178.11,151.47,95.24,88.78,73.5,72.66,98.38,91.09,121.38,123.6,129.69,115.06,142.89,99.21,134.33,142.4,135.99,118.05,258.72,221.2],"a":[33.91,37.78,35.98,86.95,102.16,98.44,83.34,104.08,141.35,178.11,151.47,95.24,88.78,73.5,72.66,98.38,91.09,121.38,123.6,129.69,115.06,142.89,99.21,134.33,142.4,135.99,118.05,258.72,221.2],"v":[40306400,136632500,220236200,303448800,300424100,260419100,229723400,193912000,162997800,209638500,294641300,338019400,281854200,283308000,330237200,306196000,267942200,265659700,263429700,251101700,207472200,287200800,306190900,305699300,445080100,273192100,360110500,357228052,226920105]},"y":{"lastKey":"2026-01-01","t":["2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-11"],"o":[40.35,38.22,98.69,178.75,75.195,119.225,145,137.25],"h":[44.09,118.13,199.675,184.7,124.69,170.08,201.69,292.72],"l":[27.55,28.88,69.73,66.447,61.34,98.8,81.63,98.01],"c":[37.78,98.44,178.11,73.5,121.38,142.89,135.99,221.2],"a":[37.78,98.44,178.11,73.5,121.38,142.89,135.99,221.2],"v":[176938900,1084528200,796271700,1197822900,1170035100,1009204400,1330162400,944258657]}},"actions":[]}