{"ticker":"DTM","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[79.32,81.69,83.62,83.65,83.73,82.94,84.23,83.99,85.87,85.58,86.05,87.05,86.11,87.2,86.8,87.01,87.43,87.71,86.7,86.74,88.3,91,90.65,89.24,90.18,94.83,95.8,97.54,98.48,98.82,100.04,98.31,98.97,101.03,101.34,101.45,103.93,108.62,109.12,106.09,106.5,106.61,106,102.78,102.85,102.3,103.99,103.57,99.38,98.77,101.57,101.49,99.97,98.48,98.32,98.3,97.55,100.3,102.13,102.33,100.24,99.94,100.47,100.19,102.5,104.33,103.29,103.2,105.49,103.21,105.3,109.49,108.59,111.44,113.04,114.31,112.06,110.92,108.5,98.25,99.46,102.5,102.81,99.65,101.05,101.87,103.2,101.69,102.07,101.32,98.52,98.64,101.46,100.48,101.53,101.27,100.29,98.71,96.06,96.93,93.77,93.04,96.54,93.74,92.79,92.86,90,88.13,86.79,91.98,93.59,94.42,94.72,96.69,96.98,98.49,98.92,97.88,100.93,101.3,98.33,96.98,95.71,95.64,96.92,94.96,94.16,84,92.86,87.76,90.49,90.08,94.92,94.85,95.33,95.98,96.36,94.66,97.37,97.57,98.38,98.49,97.08,97.73,96.42,99.4,99.94,101.52,100.7,102.48,101.29,102.81,101.02,102.35,102.46,103.97,102.12,103.79,104.06,102.3,101.69,105.11,106,104.68,104,105.865,107.3,107.36,107.26,108.34,107.76,105.83,105.13,105.725,106.58,105.78,105.64,104.57,105.88,106.75,105.54,107.29,107.13,109.87,109,109.9,105.01,106.33,105.59,104.36,103.52,101.6,102.7,103.54,105.01,103.16,101.51,103.16,103.58,100.09,99.41,99.28,100.91,100.82,100.26,100.65,99.91,102.19,105.88,105.47,103.17,104.53,104.86,104.56,104.32,104,104,103.94,102.77,101.49,102.34,102.57,103.74,101.15,101.58,101.09,101.57,103.63,103.22,104,105,105.06,104.32,104.55,105.25,106.92,107.58,106.52,106.26,104.98,107.27,107.59,107.07,108.18,111.05,110.86,111.51,112.93,112.69,112.63,114.12,114.39,115.15,114.46,114.59,114.75,111.76,110.11,109.72,110.84,111.66,109.42,110.02,110.38,109.02,110,106.93,105.97,106.36,106.58,108.27,110,110.39,110.66,110.11,111,111.41,114.74,114.79,114.33,115.31,112.66,116.23,113.86,113.75,116.11,116.52,116.4,115.81,117.99,120.17,120.82,121.61,118.95,119.29,121.63,120.85,120.55,119.52,118.53,119.64,119.27,119.81,118.81,119.08,117.68,118.51,119.89,120.99,121.21,120.59,121.38,120.48,119.38,121.29,119.9,117.99,118.72,118.99,118.57,117.92,118.74,117.66,116.98,121.01,120.85,121.93,122.34,123.32,121.49,123.24,125.5,125.4,124.38,125.11,127.76,126.35,128.44,128.27,130.87,131.99,132.14,131.26,133.39,134.11,130.04,132.24,136.19,135.81,137.23,137.25,139.25,140,141.65,139.54,141.89,141.64,143.67,138.93,139.54,138.52,136.7,135.33,136.15,135.79,134.13,139.18,134,137.42,137.4,137.59,137.14,136.92,135.47,133.69,134.33,133.68,132.95,132.42,134.07,135.21,135.88,132.46,131.65,131.71,130.9,131.34,132.75,133.43,132.7,133.71,134.57,137.04,138.89,140.15,147.78,146.83,147.21,148.2,143.13,144.8,143.44,145.49,145.11,146.49,149.37,148.42,148.63,150.28,149,148.76,152.59,147.5,145.38,142.82,139.57,138.31,141.6,141.45,142.04,142.9,141.06,141.09,141.93,140.63,139.2,140.04,141.64,141.12,143.66,144.36,146.54,147.09,149.75,150.74,147.68,146.34,145.1,144.76,145.76,146.91,146.81,147.34,145.82,146.99,148.56,145.57,148.07,145.93,144.28,142.78,143.43,145.87,144.09,140.71,138.53,133.24,136.6,138.89,134.18,134.59,135.62,133.33,132.35,136.03,134.6,135.6,134.7,136.96,136.33,136.25,132.65,130.77,126.15,124.04,128.62,132.66,131.7,130.44,131.5,129.51,128.99,128.04,129.56,131.5,131.86,130.24,129.04,127.44,125.06,124.88,125.77,124.58,124.52,125.04,126.25,124.05,122.39,120.75,122.82,118.97,119.83],"h":[81.54,83.385,84.185,84.07,83.76,84.23,84.23,85.91,86.82,86.39,87.44,87.45,87.12,87.21,87.4,87.405,87.98,88.215,87.61,89.32,91.503,91.39,90.91,89.93,92.47,96.67,97.69,98.14,100.97,100.34,100.25,99.57,100.89,102.81,103.51,102.82,108.56,109.846,109.38,107.09,106.63,107.15,106,103.03,103.13,104.81,104.772,103.775,100.55,102.29,102.69,101.93,101.22,99.09,99,99.485,101.45,101.77,102.75,102.33,100.65,100.78,100.765,102.31,104.57,105.215,104.44,105.99,106.29,105.435,109.1,110.29,112.73,112.86,114.28,114.5,112.35,111.73,108.55,99.55,102.04,103.25,102.91,102.42,102.01,104.2,103.65,102.38,103.41,101.32,100.47,101.54,101.87,102.23,103.08,101.585,100.79,99.22,96.8,97.495,94.69,96.26,97.78,95.255,94.07,92.86,90.39,88.13,91.02,95.05,94.01,96.18,97.61,97.21,99.21,99.72,99.1,101.34,102.12,101.3,98.62,97.67,96.96,98.09,99.64,97.77,94.16,94.03,93.123,94.748,92.36,93.31,94.945,96.73,96.69,98.4,96.5,96.12,98.62,99.52,99.132,99.14,99.24,98.285,100.89,101.125,101.7,101.52,102.235,102.958,101.75,102.81,102.87,103.12,103.84,104.29,103.73,106.84,104.06,102.96,104.49,106,106.5,104.68,105.46,106.815,108.03,108.2,108.47,108.98,108.02,106.51,105.97,106.41,107.235,107.185,105.64,105.55,106.495,107.8,107.7,107.86,110.04,109.87,111.11,109.9,106.2,106.5,106.248,104.5,103.52,102.87,103.84,105.33,105.01,104.13,103.04,105.04,104.205,100.96,100.13,101.12,101.43,100.985,101.068,102,103.7,107.58,107.08,105.79,105.29,105.35,105.74,105.58,104.55,104.48,106.095,104.485,103.32,101.99,102.925,104.11,103.805,102.293,102.4,102.78,104.335,104.69,104.25,105.2,105.85,105.38,105.78,105.85,107.665,107.34,107.97,106.66,106.465,107.59,108.85,108.17,108.27,111.14,112.24,111.265,114.105,113.51,113.45,114.58,115.35,115.26,115.8,114.94,114.98,115.43,112.67,110.94,110.68,112.92,112.03,110.615,110.98,111.23,109.725,110,106.93,107.54,107.05,107.25,111.945,110.79,112.425,111.62,111.62,112.5,114.01,115.58,115.04,115.78,116.47,116.49,117.12,115.34,115.5,118.81,117.68,117.1,117.88,120.65,121.82,121.545,121.61,120.81,121.59,122.7,121.21,122.02,119.52,119.7,121.245,120.11,120.05,119.54,119.84,118.945,119.925,121.595,121.56,121.21,121.96,121.398,120.6,121.165,121.475,119.9,119.53,119.965,121,119.445,119.623,119.4,119.24,120.79,121.7,122.7,122.53,122.555,123.5,123.13,125.5,126,126.37,125.76,127.79,128.35,127.91,129.83,131.05,132.09,133.162,134.81,134.3,133.39,134.14,134.97,136.52,138.31,137.22,137.82,139.96,139.27,142.85,142.25,142.46,142.415,143.15,143.67,140.98,140.33,139.34,137.64,137.53,139.45,136.13,138.3,139.18,138.55,139.37,138.08,137.59,139.09,136.92,136.28,135.32,135.53,134.9,135.275,135.09,137.77,136.12,135.91,133.63,132.59,133.45,135.27,134.96,132.929,134.03,134.48,135.06,136.72,139.46,139.55,149.52,150.45,148.8,148.48,148.2,144.505,145.07,145.68,145.865,146.29,148.105,149.37,149.12,150.5,151.79,150.62,151.78,152.88,147.95,147.47,142.98,140.95,142.17,143.46,142.86,143.69,143.8,141.9,143.31,143.005,144.26,142.475,142.25,141.64,143.52,146.49,147.45,147.76,151.02,152,151.38,150.295,146.99,145.718,147.14,147.41,147.555,148.17,147.34,147.235,149.68,149.45,147.99,148.07,146.805,144.76,144.67,146.32,148.14,144.81,141.45,140.08,137.44,138.49,138.89,137.035,135.345,135.62,133.705,134.66,137.37,136.91,137.07,137.09,137.32,138.585,136.42,133.28,132.98,127.38,127.53,134,133.08,132.06,131.47,131.92,130.22,130.33,130.005,131.5,132.6,131.86,130.55,129.04,128.57,127.97,126.79,127.513,126.2,127.76,127.09,126.25,124.585,122.705,122.45,123.94,120.62,122.475],"l":[77.93,81.1,83.255,83.46,82.39,82.94,83.36,83.6,85.38,85.34,85.697,86.12,85.5,86.26,86.08,86.57,86.915,86.84,86.39,85.3,88.3,90.07,88.78,88.74,90.06,93.98,94.57,96.695,98.28,98.82,98.16,98.05,97.96,100.01,101.2,100.6,103.93,107.52,105.03,105.295,105.22,105.78,101.775,101.62,100.98,101.57,102.445,98.54,98.09,98.295,101.46,100.45,99.22,96.455,95.35,96.86,97.29,99.225,101.58,100,98.62,98.65,98.81,99.62,102.34,102.73,102.04,102.73,103.077,103.1,105.3,108.69,108.57,111.28,112.64,110.9,110.85,110.63,96.88,95.45,98.975,101.168,100.81,99.12,100.01,101.72,100.52,100.44,101.02,97.015,98.1,98.22,99.74,100.04,101.124,98.83,97.56,94.985,92.5,93.23,91.8,92.68,93.39,91.38,91.49,89.3,86.01,85.49,86.79,91.4,92.155,93.206,94.41,95.64,96.5,98.03,96.6,97.52,100.355,97.71,96.72,96.02,94.905,94.82,96.15,94.3,84.21,83.3,87.208,84.445,87.64,88.784,93.38,94.715,94.74,95.83,91.33,94.382,95.38,97.14,97.35,96.66,96.905,94.15,96.42,98.95,99.1,99.13,100.03,99.51,99.88,99.13,100.56,101.06,102.07,102.91,102.12,103.79,102.31,101,101.69,104.03,104.62,102.7,103.06,103.91,106.4,106.08,106.47,107.19,104.93,103.2,104.14,104.85,104.69,104.79,103.67,103.435,105.25,105.19,105.46,105.41,106.885,108.64,108.476,104.19,103.425,104.7,104.01,100.7,101.335,99.94,102.265,103.17,102.5,102.42,101.05,102.5,99.53,98.6,98.06,98.89,99.89,98.63,99.745,100.455,99.81,101.845,105.64,101.43,101.26,104.005,103.86,104.05,101.88,101.63,103.33,103.07,101.39,100.935,100.98,102.49,101.32,100.743,100.48,101.09,100.732,103.235,101.72,103.13,104.14,102.43,103.44,104.42,105.25,106.06,106.735,105.66,104.255,104.89,106.73,105.92,106.32,107.7,110.33,109.855,111.285,111.76,111.987,112.05,112.81,113.19,114.31,112.932,112.895,111.06,109.34,109.54,108.295,110.65,108.29,108.06,108.96,108.52,106.89,105.8,104.99,105.235,105.34,105.65,106,108.89,108.13,109.125,109.12,110.62,111.005,113.12,113.92,114.33,112.705,111.546,114.22,113.56,112.555,114.84,114.615,115.19,115.3,116.84,120.17,119.76,118.67,118.49,119.29,121.2,118.7,119.28,116.915,117,118.689,118.3,118.225,117.32,117.51,117.03,118.48,119.26,120.34,119.395,120.46,119.95,119.47,118.48,117.21,116.07,117.12,118.43,117.29,117.325,117.53,117.75,116.82,116.98,119.695,119.99,120.195,121.17,120.62,121.22,122.445,123.84,123.44,123.696,125.11,124.2,125.41,128.17,128.14,130.14,130,130.62,130.24,131.04,131.755,129.41,130.94,136.02,134.11,134.7,135.79,137.225,139.15,137.83,138.06,140.525,140.715,138.66,138.93,138.14,135.57,135.66,134.97,135.38,132.81,134.13,131.88,133.25,136.51,135.38,135.32,135.08,133.21,133.74,133.285,133.52,132.74,132.65,130.084,133.335,133.01,131.535,131.13,131.035,130.4,129.878,131.34,129.38,131.29,132.7,132.5,133.64,135.91,137.93,135,146.76,145.6,146.43,143.67,141.465,142.79,143.32,143.59,143.895,146.19,146.56,147.58,147.18,147.77,148.12,148.76,149.63,145,142.71,139.84,137.805,138.31,141.29,140.74,141.84,141.04,139.63,140.72,139.785,140.418,139.15,139.91,139.79,139.86,143.29,143.225,144.9,146.11,149.125,146.763,146.66,143.35,142.77,144.105,143.96,145.385,146.5,143.7,144.09,146.99,144.55,145.57,144.14,143.77,140.96,141.94,143.3,145.06,140.37,137.69,135.48,132.61,135.34,134.73,132.76,132.93,132.56,130.76,131.48,134.55,134.6,134.47,134.125,133.62,134.5,131.53,128.9,125.73,124.48,124.04,127.96,129.01,129.215,129.6,128.69,128.22,128.43,127.66,127.56,128.87,128.875,127.85,126.82,124.72,124.19,124.07,124.89,124.03,123.96,124.875,124.45,121.83,121.41,120.01,119.33,118.05,119.295],"c":[81.48,82.76,84.05,83.76,83.44,84.03,83.75,85.87,86.35,85.58,86.53,86.26,87.09,86.93,87.01,87.2,87.95,87.39,87.42,89.3,90.93,90.15,88.96,89.87,92.23,96.16,97.03,97.89,99.82,99.76,98.2,99.51,100.79,101.97,103.03,102.73,108.41,108.56,105.73,106.75,105.81,106.12,102.17,102.76,101.87,104.27,102.93,98.65,98.23,101.5,101.64,100.62,99.32,98.7,95.41,97.53,100.91,101.58,102.48,100.55,99.99,100.11,99.43,101.75,103.58,103.12,103.49,105.76,103.49,105.25,108.32,108.87,112.27,112.48,113.75,111.2,111.35,111.41,97.52,99,100.56,102.61,101.08,101.65,101.32,103.23,101.26,101.8,101.58,99.95,98.75,101.46,100.16,101.51,101.92,100.01,98.52,96.99,95.8,94.91,92.93,96.09,94.59,93.24,93.62,89.65,88.13,86.95,89.9,93.43,93.33,95.79,96.79,96.08,98.71,99.25,96.98,101,100.52,98.26,96.98,96.76,96.48,98.08,99.5,94.61,87.23,88.63,88.73,93.05,90.05,92.78,94.32,95.58,95.56,96.95,92.92,95.6,96.92,98.91,98.71,98.74,98.53,97.2,97.8,100.73,101.6,100.44,101.38,100.1,101.24,100.17,102.42,102.62,103.53,103.97,103.64,104.55,102.47,102.09,104.07,105.63,104.89,103.92,104.74,106.7,107.21,106.56,108.16,108.07,105.74,104.43,105.51,106.24,106.31,105,104.16,105.25,106.3,106.17,107.38,106.81,109.87,108.87,109.91,104.95,105.77,105.94,104.8,102.8,102.11,102.66,103.35,105.12,103.17,103.25,102.41,104.34,99.83,99.45,99.17,100.71,100.16,99.32,100.73,101.41,102.73,105.61,105.79,103.42,104.33,104.21,104.58,104.3,103.37,103.8,103.75,103.41,101.95,101.99,102.55,103.24,101.66,100.82,102.12,101.81,104.14,104.18,103.64,104.56,105.3,105.27,104.53,105.04,107.07,107.34,107.32,106.24,104.7,107.42,107.7,107.39,107.82,110.46,110.52,111.15,113.27,113.05,113.06,114.04,113.36,114.49,114.48,114.01,114.75,111.16,109.5,109.91,109.97,111.83,109.61,108.99,109.97,108.53,108.4,105.98,105.61,106.54,106.42,106.41,109.68,109.49,112.28,110.19,110.55,111.63,114,114.82,114.59,115.31,113.3,115.94,114.86,113.6,115.18,116.35,116.89,116.16,117.31,119.4,121.46,121.17,118.99,119.99,121.53,121.56,120.43,119.32,117.75,119.52,121,120.06,118.42,118.63,117.66,118.02,119.52,121.56,120.55,120.48,120.8,120.82,119.68,120.99,120.15,117.57,119.07,118.68,118.36,117.7,118.19,117.8,117.03,120.44,120.03,120.47,121.41,122.31,121.68,122.82,124.31,125.47,126.02,124.31,127.44,126.37,127.22,128.58,130.85,130.67,131.64,131.51,133.21,132.65,133.48,132.33,136.06,137.91,137.17,137.28,138.64,138.84,141.43,140.66,142.41,141.77,141.55,140.05,139.36,138.86,135.64,137.58,137.06,136.07,133.86,138.24,131.93,137.04,137.78,136.15,137.13,135.47,134.71,134.67,133.87,134.06,133.35,134.09,134.39,135.82,135.64,133.09,132.62,131.88,131.76,134.24,132.15,130.42,131.66,133.63,134.65,135,138.7,138.79,147.99,147.46,146.97,146.47,144.58,144.13,142.8,145.3,145.08,145.99,148.08,148.08,148.84,150.19,148.76,149.22,151.12,149.65,145.11,143.13,139.98,138.34,141.37,141.33,142.69,142.5,141.38,140.61,140.8,140.33,142.32,140.69,140.51,140.91,143.3,145.04,146.99,147.09,149.75,150.74,147.87,146.74,143.78,144.59,144.23,146.13,145.96,147.34,145.17,146.1,148.26,145.29,146.69,145.05,143.81,141.9,143.44,146.19,145.69,140.4,138.1,135.95,136.77,138,135.33,134.85,133.1,132.92,131.44,134.18,134.78,136.12,134.79,136.9,135,135.71,132.52,129.99,126.77,125.74,126.74,132.54,131.68,129.53,131.02,129.99,128.89,128.58,129.52,131.14,130.1,129.51,128.86,127.21,125.08,124.99,125.9,125.86,125.05,124.96,125.83,124.75,122.28,121.97,121.63,119.47,120.08,121],"a":[76.9057,78.1138,79.3314,79.0577,78.7557,79.3125,79.0483,81.0492,81.5023,80.7755,81.6722,81.4173,82.2007,82.0497,82.1252,82.3046,83.0125,82.4839,82.5122,84.2867,85.8252,85.089,83.9658,84.8247,87.0522,90.7616,91.5827,92.3944,94.2161,94.1595,92.687,93.9235,95.1316,96.2454,97.2459,96.9627,102.3238,102.4654,99.7943,100.757,99.8698,100.1624,96.4342,96.991,96.151,98.4163,97.1515,93.1118,92.7153,95.8018,95.9339,94.9712,94.434,93.8445,90.7163,92.732,95.9457,96.5828,97.4385,95.6035,95.071,95.1851,94.5386,96.7444,98.4844,98.047,98.3988,100.5572,98.3988,100.0722,102.9912,103.5142,106.7469,106.9466,108.1541,105.7295,105.8722,105.9292,92.7225,94.1297,95.613,97.5621,96.1074,96.6493,96.3356,98.1516,96.2785,96.792,96.5828,95.033,93.892,96.4687,95.2326,96.5162,96.9061,95.09,93.6733,92.2186,91.0871,90.2409,88.3583,91.3629,89.9367,88.6531,89.0144,85.2397,83.7945,82.6725,85.4774,88.8337,88.7386,91.0776,92.823,92.1421,94.6643,95.1822,93.0052,96.8605,96.4002,94.2328,93.0052,92.7943,92.5257,94.0602,95.422,90.7324,83.6549,84.9975,85.0934,89.2363,86.3593,88.9774,90.4543,91.6626,91.6434,92.9765,89.1116,91.6818,92.9477,94.8561,94.6643,94.6931,94.4917,93.2162,93.7916,96.6016,97.4359,96.3234,97.2249,95.9974,97.0906,96.0645,98.2223,98.4141,99.2868,99.7088,99.3923,100.265,98.2702,97.9058,99.8047,101.3007,100.5911,99.6608,100.4472,102.3269,102.816,102.1926,103.727,103.6407,101.4062,100.1499,101.1856,101.8857,101.9529,101.4793,100.6674,101.7209,102.7357,102.6101,103.7795,103.2286,106.186,105.2195,106.2246,101.431,102.2235,102.3878,101.286,99.353,98.6862,99.2177,99.8846,101.5953,99.7106,99.788,98.9761,100.8414,96.4826,96.1154,95.8448,97.3331,96.8016,95.9897,97.3525,98.0097,99.2854,102.0688,102.2428,99.9523,100.8317,100.7158,101.0734,100.8028,99.9039,100.3195,100.2712,99.9426,98.5316,98.5702,99.1114,99.7783,98.2513,97.4394,98.6959,98.3962,100.6481,100.6868,100.1649,101.054,101.7692,101.7402,101.025,101.5179,103.4799,103.7408,103.7215,103.4683,101.9685,104.6175,104.8902,104.5883,105.0071,107.5782,107.6366,108.2502,110.3149,110.1006,110.1103,111.0648,110.4025,111.503,111.4933,111.0356,111.7563,108.2599,106.6432,107.0425,107.101,108.9124,106.7504,106.1465,107.101,105.6985,105.5719,103.2151,102.8547,103.7604,103.6436,103.6338,106.8185,106.6335,109.3507,107.3152,107.6658,108.7177,111.0258,111.8244,111.6004,112.3016,110.3441,112.9152,111.8634,110.6363,112.175,113.3145,113.8404,113.1295,114.2495,116.2849,118.2912,118.0088,115.8856,116.8595,118.3594,118.3886,117.2881,116.207,114.678,116.4018,117.8432,117.7255,116.1174,116.3233,115.3722,115.7252,117.196,119.1964,118.206,118.1374,118.4511,118.4708,117.3529,118.6374,117.8138,115.2839,116.7548,116.3724,116.0586,115.4114,115.8919,115.5095,114.7544,118.0981,117.6961,118.1276,119.0493,119.9318,119.314,120.4319,121.8929,123.0303,123.5696,121.8929,124.962,123.9128,124.7463,126.0799,128.3057,128.1292,129.0804,128.9529,130.6198,130.0707,130.8846,129.7569,133.4144,135.2285,134.5028,134.6107,135.9443,136.1404,138.68,137.925,139.641,139.0134,138.7977,137.3268,136.6503,136.16,133.0026,134.9049,135.2601,134.2831,132.1022,136.4246,130.1975,135.2404,135.9707,134.3621,135.3292,133.691,132.941,132.9015,132.112,132.2995,131.5989,132.3291,132.6252,134.0364,133.8588,131.3423,130.8784,130.1482,130.0297,132.4772,130.4146,128.7073,129.9311,131.8752,132.8818,133.2272,136.8786,136.9674,146.0466,145.5236,145.04,144.5466,142.6814,142.2373,140.9248,143.3919,143.1748,144.0729,146.1354,146.1354,146.8854,148.2177,146.8065,147.2605,149.1355,147.6848,143.2044,141.2504,138.1418,136.5233,139.5135,139.4741,140.8162,140.6287,139.5234,138.7635,138.951,138.4872,140.4511,139.7063,139.5276,139.9248,142.2981,144.0259,145.9623,146.0616,148.703,149.686,146.8361,145.714,142.7747,143.579,143.2216,145.1083,144.9395,146.3098,144.155,145.0785,147.2234,144.2741,145.6644,144.0358,142.8045,140.9078,142.4371,145.1679,144.6714,139.4183,137.1344,134.9995,135.8137,137.0351,134.3838,133.9071,132.1694,131.9906,130.521,133.2418,133.8376,135.1683,133.8476,135.9428,134.0561,134.7611,131.5934,129.0811,125.8836,124.8608,125.8538,131.6133,130.7593,128.6243,130.1039,129.0811,127.9888,127.681,128.6144,130.2231,129.1904,128.6045,127.959,126.3206,124.2055,124.1161,125.0197,124.98,125.05,124.96,125.83,124.75,122.28,121.97,121.63,119.47,120.08,121],"v":[589700,456400,442400,403400,319000,297900,407600,917700,465700,456700,605200,393900,481100,613500,688600,476900,407000,507900,634900,1249900,1080800,685400,776000,480400,705000,1135900,1078800,851100,698100,598500,683400,709300,754300,969300,1530200,3003400,1552700,902800,1488100,921800,946500,507600,954200,1240900,850400,639700,639400,720500,699400,911600,920200,720000,696800,933600,881300,1162400,5650900,978800,259500,462900,425100,397300,572600,699800,798100,721000,591300,863100,817100,1101000,878700,929200,940600,707200,690800,836200,891800,676800,2225700,1621700,1174200,954100,1639400,906900,688400,757600,743000,595300,667500,787700,618800,755400,635500,714400,567900,1058500,1017200,1285400,1449100,2810400,1774000,2059700,1324400,1459000,1288100,1094900,2423100,2051900,1585300,1520400,953700,1162900,799000,851900,1100800,1288800,4928800,1395000,997500,1314700,833200,1143900,1429300,1091300,891900,1146800,2576300,1917400,1498000,1407300,874200,1030700,820600,859900,943000,887900,795600,749400,821700,719500,505700,968200,1174500,1742400,1723800,957900,1203600,1144900,1201800,1159700,628800,902300,940400,737000,509400,569300,444500,902000,686400,677000,633000,743600,736600,843000,1333600,648900,868400,813200,574100,752600,968900,694600,595700,529600,620600,906600,842600,804300,1084500,750500,746100,1276200,1394300,1346700,939400,1483200,1120000,451800,563400,1334200,852300,1343500,574200,604600,780000,905300,690000,716500,786000,1005800,587600,710900,541900,440000,710000,613600,1095900,1275500,698100,1056900,1311500,575600,572200,565600,660800,530100,765000,495500,664700,619500,602000,516200,520900,455600,986200,758600,952000,1065900,708900,727400,707100,813400,750900,480200,593100,582000,474300,636500,657900,798700,883900,2410100,998900,915500,732700,890900,1082300,826600,903900,858900,826000,870200,623100,687500,582600,721400,674300,637600,1094400,923400,761400,613700,898300,522400,857500,1958500,933900,924000,747800,896000,1080400,833800,1072900,1263300,555000,399000,595800,608500,460300,466100,751500,845200,634700,819200,622100,1722600,758100,1140700,873400,1062800,375300,630700,537300,657100,699400,835100,578300,680200,999700,780600,1381600,1000800,922300,897000,836300,1600300,503700,429600,211800,287000,362300,506500,425100,377100,672700,843100,640200,591600,689100,435900,708000,860100,874000,1198700,640400,832400,625700,555700,782700,536500,834600,693100,1085100,654100,539400,741200,743500,1037100,516600,483600,808300,568100,798500,683000,815100,2069800,1666300,1178100,1340700,811700,898200,814500,854500,679300,525500,502900,950600,961500,566800,495100,843800,625200,767000,606900,927200,1313800,2316900,1315300,820500,805200,811100,851400,1007500,726700,612300,426400,678100,622500,1444400,735200,740300,744600,544300,678900,527700,1281500,475500,694400,744100,593600,743800,1071100,1126800,1038700,2048200,1382500,825700,547200,656400,755400,642400,629800,647900,540000,420000,820200,513400,552400,701700,687500,523600,755000,781100,524700,692500,801100,498600,517600,642000,496700,494800,510900,624400,694600,532200,771700,796300,717300,1704800,697300,687000,831900,812400,815300,918100,744200,686300,505500,578600,609900,537000,626700,707000,655400,689300,867300,951300,705700,680100,645600,578100,751600,778300,635300,895900,703600,1641500,1181500,1200400,1174600,967600,845600,737800,960900,1066200,956800,804000,672600,1234200,750100,1015800,1284300,1166500,1029800,1677900,1821200,955300,837700,612200,739700,940400,814400,554400,581300,790900,923600,1043000,871800,942800,1144800,923900,1642700,838500,1247900,987400,647000,573500,1057300,677600,740700,792300,1087037]},"w":{"lastKey":"2026-09-28","t":["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","2026-09-18","2026-09-25","2026-10-02"],"o":[38.654,42.7,39.9,40.25,40.74,42.12,44.18,42,42.62,47.06,45.93,47.48,43.68,45.76,47.22,48.91,50.04,49.88,48.44,48.63,49.52,47,48.03,46.69,47,46.22,47.57,47.85,49.47,51.51,48.44,50.24,51.23,52.87,50.59,52,56,55.19,53.5,54.41,54.58,55.6,57.35,55.07,53.52,54.87,54.06,55.73,57.67,58.81,54.95,48.55,48.46,48.72,48.49,49.04,51.66,54.37,54.5,56.48,57,57.13,55.78,57.65,54.53,50.83,53.36,54.4,53.97,56.46,58.8,60.75,60,58.53,58.93,60.45,56.74,55.49,55.54,55.21,54.28,54.86,53.48,53.6,54.65,54.32,51.52,52.27,51.56,48.83,46.6,47.86,49.95,48.6,48.98,48.56,48.93,47.3,47.52,47.1,45.9,48.13,48.69,48.24,46.82,49.62,50.14,51.64,52.56,53.3,52.07,52.57,51.8,51.58,52.41,52.32,52.99,53.17,52.7,54.3,55.68,54.63,53.43,56.5,54.65,57,57,57.25,55.92,53.86,55,54.83,53.92,54.12,53.86,54.25,53.19,51.99,55.25,56.91,57.79,58.15,57.66,59.5,61,62.8,63.14,63.02,64.26,63.27,65.64,66.85,66.38,67.33,68.38,67.26,69.64,71.09,69.69,71.38,73.38,73.72,71.24,73.34,75.54,76.83,78.02,75.17,76.63,77.72,77.91,83.65,85.87,87.2,86.7,89.24,98.48,101.03,109.12,106,103.57,99.97,100.3,99.94,104.33,103.21,113.04,108.5,99.65,102.07,100.48,98.71,96.54,88.13,94.72,97.88,95.71,84,94.92,96.36,98.49,99.94,102.81,102.12,105.11,105.865,107.76,105.78,106.75,109,105.59,103.54,103.58,100.82,105.88,104.56,102.77,101.15,103.22,104.32,106.52,107.07,112.93,115.15,110.11,110.02,105.97,110.39,114.74,116.23,116.4,120.82,120.85,119.27,118.51,120.59,121.29,118.57,121.01,123.32,124.38,128.27,133.39,136.19,140,143.67,135.33,134,136.92,133.68,135.88,131.34,134.57,146.83,143.44,148.42,152.59,139.57,142.9,139.2,143.66,150.74,144.76,145.82,145.93,144.09,138.89,132.35,136.96,126.15,130.44,129.56,129.04,124.58,122.39],"h":[46.97,44.42,42.5,42.93,43.48,45.19,44.365,43.67,47.72,47.64,47.17,48.65,45.87,47.45,49.82,50.3,50.52,50.41,48.97,49.723,49.6,48.34,48.07,48.075,47.71,47.64,48.59,50.19,51.08,52.31,50.94,52.77,54.1,53.23,52.925,56.45,58.05,55.77,55.025,55.66,55.91,57.77,59.359,56.07,58.42,54.87,58.02,57.68,58.905,59.04,55.435,50.41,50.895,49.46,48.99,51.81,55.23,56.19,58.22,57.94,58.83,57.95,57.3,58.6,56.66,53.1,56.27,55.08,56.415,58.94,60.99,61.12,61.02,60.57,61,60.45,58.84,55.88,55.86,55.265,55.24,55.36,54.16,55.45,55.55,54.95,52.08,52.27,51.74,50.355,49,49.43,50.11,49.705,49.075,49.81,49.555,47.53,48.36,47.61,47.99,49.285,50.045,48.66,50.12,50.71,52.87,52.75,53.2,53.98,53.75,52.64,52.46,52.99,52.8,53.67,54.1,53.875,53.75,55.62,56.23,54.845,57.5,56.69,56.47,57.29,57.785,58.3,56.12,55.07,55.44,55.89,54.5,54.595,54.78,54.97,53.19,55.07,57.38,58.01,58.9,58.85,59.71,61.31,64.19,64.063,63.83,64.69,64.52,65.755,67.06,67.38,67.12,68.53,69.9,70.04,71.85,71.25,71.4,74.3,76.01,76.345,74.24,75.53,76.78,78.83,78.02,76.86,78.55,79.73,84.185,85.91,87.45,88.215,91.503,98.14,100.97,109.846,109.38,106,103.775,101.45,102.75,104.57,106.29,112.86,114.5,108.55,104.2,103.41,103.08,99.22,97.78,96.18,99.72,102.12,99.64,94.748,98.4,99.52,101.125,102.958,104.29,106.84,106.5,108.98,108.02,107.185,110.04,111.11,106.248,105.33,104.205,107.58,107.08,106.095,104.11,104.69,105.85,107.97,108.85,114.105,115.35,115.8,112.92,111.23,111.945,114.01,116.49,118.81,121.82,122.7,122.02,120.11,121.595,121.96,121.475,120.79,122.7,126.37,129.83,134.81,136.52,139.96,143.15,143.67,139.45,139.37,136.92,137.77,135.91,135.06,150.45,148.8,149.37,151.79,152.88,143.69,144.26,143.52,152,151.38,148.17,149.68,148.14,144.81,138.89,137.37,138.585,134,131.92,132.6,129.04,127.76,123.94],"l":[38.6,38.46,39.66,40.05,40.5,42,42.32,40.63,42.62,45.685,45.3,44.56,43.63,44.68,46.65,48.24,49.12,47.08,46.68,47.52,46.762,46.06,45.32,46.04,44.7,44.901,46.81,47.67,48.71,49.05,47.445,50.235,50.86,50.09,48.72,51.71,55.005,50.64,52.65,53.05,53.38,54.89,55.67,53.01,53.015,51.23,54,54.33,56.74,55.275,46.02,46.37,47.97,45.58,46.26,48.66,51.35,52.31,54.47,55.42,56.56,53.83,53.99,54.7,50.6,50.22,52.36,52.55,53.7,55.66,58.46,57.7,57.21,56.63,58.34,56.095,53.96,53.86,54.85,52.3,53.52,52.64,52.47,53.11,53.34,51.113,49.82,49.89,49.18,45.9,46.04,47.53,47.885,48.46,47.35,47.12,45.105,45.98,46.44,45.91,45.2,47.18,47.89,46.36,46.6,49.06,50.14,51.48,51.81,51.06,51.52,51.07,51.16,51.453,50.54,52.005,52.565,52.55,50.875,53.57,54.755,52.88,52.9,54.04,54.17,56.05,56.38,55.48,52.32,53.05,54.72,54.04,52.84,53.25,53.43,53.06,51.665,51.169,55.05,56.155,57.6,57.16,57.45,58.995,60.54,62.21,61.25,62.33,61.005,62.9,64.56,65.43,65.445,66.48,67.895,66.982,69.64,69.22,68.88,70.54,73.31,70.43,69.82,71.97,74.95,75.6,75.02,73.52,76.12,77.39,76.91,82.39,85.34,86.08,85.3,88.74,97.96,100.01,105.03,100.98,98.09,95.35,98.62,98.65,102.04,103.1,110.63,95.45,99.12,97.015,97.56,91.8,86.01,85.49,94.41,96.02,84.21,83.3,93.38,91.33,94.15,99.1,99.13,101,102.7,103.91,103.2,103.435,105.19,103.425,99.94,101.05,98.06,98.63,101.26,101.63,100.935,100.48,101.72,103.44,104.255,106.32,111.76,109.34,108.06,104.99,105.235,108.13,111.546,112.555,115.19,118.49,116.915,117.03,118.48,118.48,116.07,116.82,119.695,120.62,123.696,128.14,129.41,134.11,137.83,135.57,131.88,133.25,133.21,130.084,129.878,129.38,133.64,141.465,143.32,147.18,139.84,137.805,139.63,139.15,143.225,142.77,143.7,144.09,140.96,132.61,130.76,131.48,125.73,124.04,127.66,127.56,124.07,121.83,118.05],"c":[43.73,40.18,41.08,40.85,42.4,44.26,42.35,42.53,47.16,45.97,46.67,44.86,45.25,47.14,48.61,49.92,49.68,47.96,48.74,49.3,47.09,47.36,46.1,47.05,47.1,47.53,47.98,49.41,51.07,49.09,50.4,51.18,53.15,50.19,52.19,55.95,56.5,53.74,54.92,54.84,55.82,57.17,55.97,53.75,55.71,54.09,55.32,57.44,58.15,56.04,47.98,48.16,49.73,48.87,48.48,51.15,55.03,54.1,57.64,57.38,57.56,55.22,57.19,55.96,51.25,51.89,54.07,53.2,56.16,58.89,60.6,60.06,58.8,59.81,60.17,56.3,55.35,55.44,55.26,53.77,54.65,53.53,53.9,54.81,54.31,51.78,52,51.76,49.42,46.41,47.37,49.37,48.57,48.95,48.8,49.27,46.92,46.97,47.08,46.15,47.77,48.82,48.52,46.58,49.57,50.29,51.67,52.41,53.04,52.13,52.57,51.53,51.58,52.6,52.1,52.93,53.3,52.92,53.46,55.32,55.08,52.98,56.53,54.43,56.24,57.12,57.47,56.14,53.03,54.73,54.8,54.27,54.33,53.74,54.67,53.48,51.77,54.7,57.08,57.71,58.28,57.59,59.36,61.1,62.75,62.64,63.23,64.04,62.93,65.42,66.88,66.37,67.08,68.3,68.06,69.55,71.03,69.69,70.91,73.84,73.74,72.85,73.41,75.41,76.57,78.59,75.12,76.8,77.82,77.76,84.05,85.87,87.09,87.39,88.96,97.89,100.79,108.56,106.12,102.93,100.62,100.91,99.99,103.58,103.49,112.48,111.41,101.08,101.8,100.16,98.52,96.09,88.13,95.79,96.98,96.76,87.23,92.78,96.95,98.71,100.73,101.24,103.97,104.07,104.74,108.07,106.31,106.3,108.87,105.94,103.35,104.34,100.16,105.61,104.58,103.41,101.66,104.18,105.27,107.32,107.39,113.27,114.49,109.5,108.99,105.61,109.49,114,115.94,116.89,121.46,121.56,121,118.02,120.48,120.99,118.36,120.44,122.31,126.02,128.58,133.21,136.06,138.84,141.55,137.58,131.93,135.47,134.06,135.64,134.24,134.65,147.46,142.8,148.08,151.12,139.98,142.5,142.32,143.3,150.74,144.59,145.17,145.05,145.69,138,131.44,136.9,126.77,129.53,129.52,128.86,125.86,122.28,121],"a":[35.1521,32.2985,33.022,32.8371,34.083,35.5782,34.0428,34.1875,37.9093,36.9528,37.5154,36.5256,36.8431,38.382,39.5789,40.6455,40.4501,39.0496,39.6847,40.1407,38.3413,38.5611,37.5352,38.3087,38.8536,39.2083,39.5795,40.7591,42.1285,40.4952,41.5758,42.2192,43.8443,41.4026,43.0524,46.1541,46.6078,44.8698,45.855,45.7882,46.6065,47.7336,46.7317,44.8781,46.5146,45.162,46.189,47.9591,48.5519,46.7902,40.5654,40.7176,42.045,41.3179,40.9882,43.2456,46.526,45.7397,48.7326,48.5128,48.665,46.6866,48.3522,47.8443,43.8174,44.3646,46.2284,45.4846,48.0153,50.3494,51.8114,51.3497,50.2724,51.136,51.4437,48.135,47.8613,47.9391,47.7835,46.4951,47.256,46.2875,46.6075,47.3944,46.962,44.7743,44.9645,44.757,42.7336,40.7137,41.5559,43.3104,42.6086,42.9419,42.8103,43.2227,41.1611,41.205,41.3014,40.4856,41.9068,42.8279,43.1762,41.4499,44.1105,44.7513,45.9793,46.6378,47.1984,46.3886,46.7801,45.8547,45.8992,46.8068,46.3619,47.7151,48.0486,47.7061,48.1929,49.8696,49.6532,47.7602,50.9604,49.0673,50.699,51.4923,51.8078,50.6088,48.4185,49.9706,50.0345,49.5506,49.6054,49.0667,49.9158,48.8293,47.268,49.9432,52.1163,52.6915,53.2119,53.2553,54.892,56.5011,58.0269,57.9252,58.4708,59.2198,58.1933,60.4959,61.846,61.3744,62.031,63.1591,62.9372,65.0172,66.4007,65.1481,66.2886,69.0276,68.9341,68.1021,68.6256,70.4953,71.5797,73.468,70.2242,71.7947,73.4512,73.3945,79.3314,81.0492,82.2007,82.4839,83.9658,92.3944,95.1316,102.4654,100.1624,97.1515,94.9712,95.9457,95.071,98.4844,98.3988,106.9466,105.9292,96.1074,96.792,95.2326,93.6733,91.3629,83.7945,91.0776,93.0052,92.7943,83.6549,88.9774,92.9765,94.6643,96.6016,97.0906,99.7088,99.8047,100.4472,103.6407,101.9529,102.7357,105.2195,102.3878,99.8846,100.8414,96.8016,102.0688,101.0734,99.9426,98.2513,100.6868,101.7402,103.7215,104.5883,110.3149,111.503,106.6432,106.1465,102.8547,106.6335,111.0258,112.9152,113.8404,118.2912,118.3886,117.8432,115.7252,118.1374,118.6374,116.0586,118.0981,119.9318,123.5696,126.0799,130.6198,133.4144,136.1404,138.7977,134.9049,130.1975,133.691,132.2995,133.8588,132.4772,132.8818,145.5236,140.9248,146.1354,149.1355,138.1418,140.6287,140.4511,142.2981,149.686,143.579,144.155,144.0358,144.6714,137.0351,130.521,135.9428,125.8836,128.6243,128.6144,127.959,124.98,122.28,121],"v":[28277100,21759900,5457600,5331800,3686900,3403500,2116000,2121000,3902100,3785600,2426900,7017700,4986400,3603300,4219800,2140100,1990800,2064100,2580800,2639800,1864100,2259500,3445500,2371700,5613800,1896200,1271200,2436700,1876500,1685800,2201500,3041200,3429400,3489800,2645500,3592300,3916500,7260200,3807600,2776900,2838400,2901500,2690700,2950500,3583900,2961800,2817700,1589200,2263900,1969400,3998000,3203700,2195500,2685300,1785500,2052100,2771400,3268000,2412400,2352400,2321700,2545200,1858900,3929100,2288300,3771100,3106200,2324400,2416200,2479800,2484600,2498400,3583100,2325300,3477300,2893500,4326800,2295300,1295700,2940900,2249900,1910600,2488100,2816800,4011300,5055400,3084700,3146200,3282200,5124700,3474700,2677400,3235200,2159500,3049400,3653400,4115300,3456800,4085700,3031500,2836700,2897400,4798500,2501600,3133000,1903100,2325700,2218300,2247800,3459200,2358900,2221000,2059500,1929400,3054200,4325600,3890700,3560700,4684700,2751200,3007100,2505800,3258000,3004000,2074300,3552800,3753700,3502600,6699000,3093900,1931200,2839300,3162200,3165800,3105800,2703400,2966100,3866100,4036200,3449900,2585400,2978800,2775700,2319500,4012800,3785900,3405700,3672500,4558300,3174000,2065600,2845200,2113800,2925500,2198300,2621300,3670600,2525700,3158900,3033800,4639800,4152800,3292700,2648000,2359400,3184600,1904500,2503700,4172800,3207000,2494300,2345600,2402600,2693900,4427000,4251200,3443600,7958400,3864000,4324600,3971700,9325000,2126300,2467800,2992500,4556700,3095600,7615100,3691200,3464900,3358000,9378600,7589500,7274200,8969300,5684300,7135600,6727600,3511400,3591900,6566800,5338800,3658400,3342900,3656800,3657200,3409400,3638000,5513800,3994400,4667600,3696400,3632200,4135000,4214300,3017000,2923300,4218300,2956800,2880500,5387100,4620300,4285600,3288900,4030500,5170600,4482000,3886000,3131600,4556700,3452200,3359600,4420400,5256700,1432100,1671000,3436700,4076700,2654200,3932000,3715300,3175100,5234200,5043200,3512800,3492400,5931800,4603500,2772900,4220500,3777000,3251400,6667300,3427100,3057900,2978600,2753300,2956000,2856900,3990100,3843900,2854100,3059200,3869000,3433700,5057800,4926000,4460500,5450900,6321900,3661100,3338800,5526000,4294300,4354937]},"m":{"lastKey":"2026-10-01","t":["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","2026-09-30","2026-10-02"],"o":[38.654,42.12,46.315,46.51,48.44,46.69,47.85,51.38,53.58,54.41,53.52,58.12,49.21,54.37,54.75,53.36,60.52,60.63,55.21,54.58,49.89,49.95,48.93,45.43,49.62,53.98,52.81,52.7,54.25,56.5,54.83,53.7,57.63,61,61.94,67.33,71.09,75.65,78.02,78.47,90.65,106,100.19,99.65,96.54,95.64,96.42,105.865,109.9,102.19,103.22,112.63,110.39,120.82,119.38,124.38,140,133.69,147.78,139.57,146.34,138.89,131.5,118.97],"h":[46.97,47.72,48.65,50.52,49.723,48.59,52.31,54.1,58.05,59.359,58.42,59.04,55.23,58.83,58.6,60.02,61.12,61,55.36,55.55,51.915,50.11,49.555,50.12,53.52,53.98,54.1,56.23,57.76,58.3,55.89,57.79,61.31,64.69,67.38,71.85,76.345,78.83,79.73,91.503,109.846,106,114.5,104.2,102.12,99.64,106.84,111.11,109.9,107.58,114.105,115.8,121.82,122.7,126.37,139.96,143.67,149.52,152.88,152,149.68,138.89,132.6,122.475],"l":[38.46,40.63,43.63,46.378,45.87,44.7,47.445,48.72,50.64,53.01,51.23,46.02,45.58,52.31,50.22,52.36,56.63,53.86,52.3,49.82,45.9,47.12,45.105,45.33,49.06,51.06,50.54,50.875,53.32,52.32,52.84,51.169,57.16,60.54,61.005,66.48,68.88,69.82,73.52,77.93,88.74,95.35,95.45,91.8,85.49,83.3,96.42,103.2,98.06,100.48,101.72,104.99,108.13,116.915,116.07,123.696,131.88,129.38,139.84,137.805,132.61,124.04,119.33,118.05],"c":[42.4,46.47,46.24,47.96,45.87,47.98,51.7,53.1,54.26,53.75,58.1,49.02,55.03,55.21,51.89,59.7,60.33,55.26,54.66,50.2,49.37,49.27,45.46,49.57,53.52,52.29,52.92,53.97,57.29,54.8,53.69,57.63,61.1,62.2,67.08,71.03,75.36,78.59,78.66,90.15,106.12,99.43,101.08,96.09,96.48,97.2,104.74,109.91,102.73,104.18,113.06,109.49,121.46,119.68,126.02,138.84,134.67,147.99,139.98,146.74,138,131.02,119.47,121],"a":[34.083,37.3547,37.6492,39.0496,37.3479,39.5795,42.6482,43.8031,45.304,44.8781,48.5101,41.4447,46.526,46.6781,44.3646,51.0419,51.5805,47.7835,47.2647,43.4081,43.3104,43.2227,39.8803,44.1105,47.6255,46.531,47.7061,48.6526,51.6455,50.0345,49.0211,52.6184,56.5011,57.5183,62.031,66.4007,70.4485,73.468,74.244,85.089,100.1624,94.5386,96.1074,91.3629,92.5257,93.2162,100.4472,106.2246,99.2854,100.6868,110.1103,106.6335,118.2912,117.3529,123.5696,136.1404,132.9015,146.0466,138.1418,145.714,137.0351,130.1039,119.47,121],"v":[64513300,13539100,19117400,11120800,11285200,12657400,8696300,12946200,19807900,12090600,11962500,12234400,9680500,11774200,12972900,11026300,12686200,11794100,10569000,15448300,16245600,12097500,16431400,14425100,9313500,11155200,15085400,14052700,13537500,16228100,14054600,14693500,11206100,17497500,12136300,11415700,16154400,12841300,12295900,13079500,20293200,20717500,19757800,19892700,30946600,23422300,18678600,17157800,17910700,15648400,17575200,19527100,15026500,15762700,14476700,17167800,19274700,17572400,13599400,15309200,16611500,21771500,18683600,1879337]},"q":{"lastKey":"2026-10-01","t":["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","2026-09-30","2026-10-02"],"o":[38.654,46.51,47.85,54.41,49.21,53.36,55.21,49.95,49.62,52.7,54.83,61,71.09,78.47,100.19,95.64,109.9,112.63,119.38,133.69,146.34,118.97],"h":[48.65,50.52,58.05,59.359,58.83,61.12,55.55,50.12,54.1,58.3,61.31,71.85,79.73,109.846,114.5,111.11,114.105,122.7,143.67,152.88,149.68,122.475],"l":[38.46,44.7,47.445,46.02,45.58,52.36,45.9,45.105,49.06,50.875,51.169,60.54,68.88,77.93,85.49,83.3,98.06,104.99,116.07,129.38,119.33,118.05],"c":[46.24,47.98,54.26,49.02,51.89,55.26,49.37,49.57,52.92,54.8,61.1,71.03,78.66,99.43,96.48,109.91,113.06,119.68,134.67,146.74,119.47,121],"a":[37.6492,39.5795,45.304,41.4447,44.3646,47.7835,43.3104,44.1105,47.7061,50.0345,56.5011,66.4007,74.244,94.5386,92.5257,106.2246,110.1103,117.3529,132.9015,145.714,119.47,121],"v":[97169800,35063400,41450400,36287500,34427600,35506600,42262900,42954000,35554100,43818300,39954200,41049500,41291600,54090200,70597100,59258700,51134300,50316300,50919200,46481000,57066600,1879337]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[38.654,47.85,55.21,54.83,100.19,119.38],"h":[50.52,61.12,58.3,109.846,122.7,152.88],"l":[38.46,45.58,45.105,51.169,83.3,116.07],"c":[47.98,55.26,54.8,99.43,119.68,121],"a":[39.5795,47.7835,50.0345,94.5386,117.3529,121],"v":[132233200,147672100,164589300,176385500,231306400,156346137]}},"actions":[{"t":"2021-09-17","kind":"dividend","label":"D","title":"2021-09-17 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2021-12-17","kind":"dividend","label":"D","title":"2021-12-17 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2022-03-18","kind":"dividend","label":"D","title":"2022-03-18 · $0.6400 dividend (ex-date, current split terms)"},{"t":"2022-06-16","kind":"dividend","label":"D","title":"2022-06-16 · $0.6400 dividend (ex-date, current split terms)"},{"t":"2022-09-16","kind":"dividend","label":"D","title":"2022-09-16 · $0.6400 dividend (ex-date, current split terms)"},{"t":"2022-12-16","kind":"dividend","label":"D","title":"2022-12-16 · $0.6400 dividend (ex-date, current split terms)"},{"t":"2023-03-17","kind":"dividend","label":"D","title":"2023-03-17 · $0.6900 dividend (ex-date, current split terms)"},{"t":"2023-06-15","kind":"dividend","label":"D","title":"2023-06-15 · $0.6900 dividend (ex-date, current split terms)"},{"t":"2023-09-15","kind":"dividend","label":"D","title":"2023-09-15 · $0.6900 dividend (ex-date, current split terms)"},{"t":"2023-12-15","kind":"dividend","label":"D","title":"2023-12-15 · $0.6900 dividend (ex-date, current split terms)"},{"t":"2024-03-15","kind":"dividend","label":"D","title":"2024-03-15 · $0.7350 dividend (ex-date, current split terms)"},{"t":"2024-06-17","kind":"dividend","label":"D","title":"2024-06-17 · $0.7350 dividend (ex-date, current split terms)"},{"t":"2024-09-16","kind":"dividend","label":"D","title":"2024-09-16 · $0.7350 dividend (ex-date, current split terms)"},{"t":"2024-12-16","kind":"dividend","label":"D","title":"2024-12-16 · $0.7350 dividend (ex-date, current split terms)"},{"t":"2025-03-17","kind":"dividend","label":"D","title":"2025-03-17 · $0.8200 dividend (ex-date, current split terms)"},{"t":"2025-06-16","kind":"dividend","label":"D","title":"2025-06-16 · $0.8200 dividend (ex-date, current split terms)"},{"t":"2025-09-15","kind":"dividend","label":"D","title":"2025-09-15 · $0.8200 dividend (ex-date, current split terms)"},{"t":"2025-10-30","kind":"earnings","label":"E","title":"2025-10-30 · earnings before the open · EPS $1.13 vs $1.03 est. (+9.7%) · ▲ 3.1% that session","tone":"up"},{"t":"2025-12-15","kind":"dividend","label":"D","title":"2025-12-15 · $0.8200 dividend (ex-date, current split terms)"},{"t":"2026-02-19","kind":"earnings","label":"E","title":"2026-02-19 · earnings before the open · EPS $1.08 vs $1.11 est. (−2.7%) · ▼ 0.9% that session","tone":"down"},{"t":"2026-03-16","kind":"dividend","label":"D","title":"2026-03-16 · $0.8800 dividend (ex-date, current split terms)"},{"t":"2026-04-30","kind":"earnings","label":"E","title":"2026-04-30 · earnings before the open · EPS $1.27 vs $1.11 est. (+14.4%) · ▲ 6.6% that session","tone":"up"},{"t":"2026-06-15","kind":"dividend","label":"D","title":"2026-06-15 · $0.8800 dividend (ex-date, current split terms)"},{"t":"2026-07-30","kind":"earnings","label":"E","title":"2026-07-30 · earnings before the open · EPS $1.09 vs $1.14 est. (−4.4%) · ▲ 0.6% that session","tone":"up"},{"t":"2026-09-21","kind":"dividend","label":"D","title":"2026-09-21 · $0.8800 dividend (ex-date, current split terms)"}]}