{"ticker":"FUTU","session":"20261001","series":{"d":{"lastKey":null,"t":["2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01"],"o":[96.05,118.67,108.295,124.27,129.97,104.9,105.01,109.49,104.07,108.63,100.98,97.4,90.6,96.92,91.56,91.84,93.27,89.1,89.37,93.23,100.13,95.93,96.59,96.2,96.29,101.678,95.88,104,101.7,97.46,96.42,95.82,89.94,89.5,91.84,91,87.82,87.2,81.68,83.7,83.98,88.68,87.28,88,86.3,87.5,86.41,87.4,92.865,91,87.61,85.84,84.5,84,83.4,86,85.1,83.58,84.4,87.61,86.26,85.3,81.83,80.18,78.68,81,82,81.49,77.88,75.89,74.39,78.9,78.82,80.35,81.1,89.15,89,87.99,93.9,94.94,94.99,98.97,98.04,100.83,92.1,95.8,95.83,97.99,100,110.3,105.5,109.82,111.8,125.71,124.44,123.905,127.32,127.08,116.34,111.375,112.68,111.31,104.245,109.7,104.25,112,119.22,117.12,109.5,108.93,111.35,108.6,112.99,117.98,117.5,116.25,110.4,106.66,109.46,105.99,108.43,106.88,107.13,101,101.18,103.37,97.915,89.4,79.39,83.64,75,78.23,76.325,82.225,85.02,80.65,81.8,79.84,82.4,88.7,88,87.821,85.605,89.9,89.5,93.6,97.64,97.08,100.3,99.28,103.23,104.24,110,107.625,114.25,107.51,104.44,105.26,111,110.95,108.7,108.4,111.25,107.03,114.8,106.3,104,105,105.77,113.84,107.975,108.6,109.18,110.26,112.99,111.595,114.25,121.785,120,120,115.72,116.88,125.2,122.72,122.86,121.26,123,121.64,120.6,122.37,127.72,129.795,147.21,145.28,150.98,149,145.92,146.06,154.8,162.75,160.11,167.2,170.39,162.19,166.865,163.8,154.5,151.6,144.98,145.165,152.44,154.41,156.59,156.26,161.06,162,170,173.3,177.08,177,171.38,169.375,176.77,185.08,191.62,190.835,183.275,186.61,187.87,180.84,187.16,189.24,195.28,190,190.05,189.67,185.8,186.67,186.785,180.61,180.62,174.8,175,175.67,169.13,171.595,174.8,176.31,178.7,174.85,174.1,181.52,169,170.5,173.84,172.64,178.64,172.37,164.795,155.54,165.06,158.26,155.1,165.26,167.475,168.4,165,174.9,184.49,182.98,190.99,189.71,192.7,201,187,182,189.13,180.39,189.31,185.53,188,185.93,171.5,167.845,166.09,171.54,170.58,154.7,165.22,171.52,170.5,170.26,166.24,171.97,169,170.73,173.84,172.28,168.84,173.25,170.79,175.12,171.865,160,165.25,163.77,165.33,166.8,164.4,164.93,164.15,163.24,165.315,164.6,170.585,179.485,186.455,178.3,176.5,181.35,183.85,185.7,180.945,177.06,176.5,167,172.55,169.24,164.75,162.01,165.81,167.94,169.88,164.01,162.26,164.49,159.09,151.88,153.39,152.28,157.19,158.8,154.9,146.58,146,151.5,151.87,150.15,155.88,146.42,149.71,148.95,150,144.51,143.34,147.15,144.55,143.64,142.5,147.82,152.48,151.81,144.515,145.2,149.99,146.75,139.77,137.2,136.21,137.71,141.99,137.085,134.99,133.62,132.3,140,136.855,141,140,151.8,154.4,155.74,153.42,159,162.18,166.2,166.25,163,165.09,163.24,159.5,156.67,159.615,157.68,155.45,153.17,155.43,156.52,157.93,162,167.31,151.56,147.43,139.11,137.44,139.47,137.1,134.38,130.01,124.12,122.7,81.08,97.905,111.035,113,103.9,102.01,102.47,98.71,94.27,93.01,92.33,90.915,92.44,93,98.48,101.6,98.235,96.12,97.64,96.405,96.64,97.98,99.05,96.88,97.85,97.18,94.4,98.92,95.32,97.69,95,95.59,97.46,95.33,96.75,99.77,100,93.72,97.29,99.49,103.3,103.745,99.3,101.87,101.05,102.205,102.43,104.5,105.58,107.595,110,107.5,105.46,112.04,107.17,106.59,104.8,104.7,106.5,107,109.4,117.65,115.18,121,118,124.67,128,124.27,123.67,119.82,119.46,118.19,120.55,120.3,118.08,115.25,114.33,110.4,110.39,109.48,112.21,112.3,115.03,115,112.85,109.01,109.75,111.36,112.75,114.46,110.61],"h":[108.6,127.33,124.41,128.3,130.5,113.38,112.69,110.5,114.435,111.98,104.6,98.29,90.855,97.37,93.64,96.185,93.27,89.44,94.04,98.25,100.18,98.68,97.23,98.235,101.96,103.6,97.205,111.88,101.7,101.97,97.88,95.82,90.03,89.6,93.66,91.87,91,87.69,85.05,84.95,85.168,89.89,87.48,88.33,89.905,88,87.3,87.455,104.99,93.43,87.79,86.66,86.93,85.3,86.45,87.1,85.44,85.39,86.52,88,87.1,85.3,82,81.48,81.64,81.58,83.545,81.49,78.19,75.91,76.18,79.46,80.5,80.635,89.128,91.91,90.67,92.86,97.23,96.1,99.82,99,103.37,100.83,96.5,100.233,96.365,98.69,106.96,111.47,109.57,117.36,119.384,127.39,125.26,124.18,130.2,130.88,116.625,111.375,116.5,114.55,109.828,109.98,111.36,121.19,122.64,119.81,112.1,111.69,112.58,113.26,121.09,118.6,122.5,118.337,111.5,107.26,110.5,109.34,110.03,114.5,108.5,102.71,104.045,104.3,98.88,89.4,87.355,83.7,82.67,79.53,81.38,89.367,85.83,81.56,82.59,80.38,86.79,92.78,94.18,89.86,90.76,92.46,92.68,95.74,99,102.21,103.48,103.231,104.723,105.66,112.22,114.471,114.98,108.5,108.3,110.816,112.66,112.33,112.65,112.15,112.54,108.817,118.52,106.3,104.39,105.68,113.43,114.24,107.975,110.2,109.31,117.4,115.96,112.93,124.686,122.855,123.25,120.68,115.881,118.45,127.11,124.73,124.4,126,123.962,122.82,122.64,126.19,132.6,143.79,150.005,150,151.36,149.54,145.92,150.99,169.8,163.771,165.57,174.36,170.47,164.99,168.69,164.33,154.66,153.88,146.89,150.99,157.6,155.605,159.386,161.36,161.3,167.38,178.32,179.17,177.64,178.83,174.367,178.79,184.45,194.32,197.35,194.72,185.27,190.02,191.6,187.115,194,190.1,199.86,192.65,194.41,192.68,187.74,186.88,186.785,180.99,180.81,178.08,178.06,176.65,170.2,180.63,183.66,176.4,179.9,179.37,177.91,185.33,171.05,175.05,179.41,179.38,180,173.01,165.99,160.94,167.5,160.49,166,168.6,169.5,169.25,171.08,183.5,186.343,189.5,200,197.684,201.5,202.53,187.71,191.21,192.26,185.64,190.51,188.61,188.54,187.639,174.41,170.28,172.6,171.54,170.87,163.48,172.29,172.5,172.99,170.5,171.33,173.4,169.42,175.98,174.11,173.45,175.015,175.77,175.6,176.65,171.865,166.5,166.67,164.78,166.45,167.55,165.56,165.5,166.17,166.12,168.22,166.18,179.09,181.95,188.38,180.32,181.305,182,189.38,186.28,181.1,178.98,178.49,172.75,172.58,169.3,165.58,164.94,166.4,172.53,171.44,166,163.72,164.49,159.09,153.63,153.44,157.91,160.9,160.55,154.9,148.15,149.65,152.9,153.56,155.99,156.05,146.77,151.81,153.5,150.88,149.79,145.89,147.335,147.47,145.25,143.38,155.02,154.25,152,146.8,151.96,151.8,148.23,140.235,139.42,141.26,140.7,143.16,139.95,135.4,134.76,137.17,144.5,141.41,142.14,141.2,159.525,158,156,157.245,164.2,166.25,167.4,168.96,166.205,165.32,163.24,160.78,161.34,160.68,157.68,156.79,155.11,155.9,159.3,158.33,168.65,167.53,155.81,148.15,140.52,143.625,142.86,137.51,134.84,131.4,127.45,125.45,94.88,107.83,113.68,117.8,108.24,104.29,103.89,99.35,96.5,94.14,93.57,94.3,99.61,96.5,100.7,103.33,99.92,98.33,99,104.13,100.35,101.2,101.035,97.53,98.1,97.62,101.9,100.71,99.21,98.51,96.14,97.71,99.1,98.4,98.75,102.57,100.56,96.603,99.4,103.87,110.18,104.82,100.1,105.5,102.194,104.24,104.28,106.48,107.38,110.1,111.845,107.62,109.5,112.33,107.23,106.93,105.3,105.665,110.13,109.6,113.025,117.81,124.48,121.075,126.7,128.425,128.33,126.35,124.05,122.14,120.71,122.61,122.57,120.53,119.27,115.545,115.24,112.62,110.91,110.77,112.3,114.3,115.03,117.042,113.297,110.5,112.78,113.52,113.35,114.765,111.21],"l":[94.66,106.3,108,118.091,121.05,102,102.18,100.52,103.75,105.51,95.03,94.53,86.41,92.53,90.73,91.339,88.61,86.725,89.03,92.91,95.502,94.3,93.06,94.6,96.17,98.3,92.368,100.8,92.17,93.76,92.76,90.12,87.151,87.48,90.71,86.58,87.67,84.58,81.335,82.75,82.76,86.3,85.72,85.27,86.13,84.64,85.75,83.11,92.76,86.21,83.81,84.36,83.86,81.4,82.25,82.385,83.37,83,84,86.41,85.02,82.15,79.93,79.39,78.56,78.93,79.9,78.4,76.2,74.07,73.4,77.1,78.82,78.58,81.1,85.5,87.7,87.8,93.78,93.66,94.22,96.16,98.04,95.741,91.291,95.8,94.021,96.79,100,104.48,104.88,109.75,110.57,119.05,116.6,120.4,120.14,121.36,105.02,103.91,112.033,109.04,104.04,103.1,101.54,112,114.88,112.4,104.15,106.91,107.553,104.51,112.9,112.25,113.7,114.03,107.05,104.78,107.237,105.81,105.925,106.88,102.22,98.15,100.925,102.02,95.4,79.8,77.2,74,70.6,73.42,74.1,81.2,82.95,79,78.98,77.65,81.46,87.9,86.44,86.32,85.44,89.9,89.3,92.61,96.265,97,99.35,99.2,102.335,101.49,108.16,105.62,109.97,103.01,104.44,105.018,110.02,107.88,107.8,107.71,106.2,105.32,106.2,100.5,101,102.2,105.734,106.54,103.425,107.92,106.1,109.845,112.31,110.5,114.05,119.82,119.845,113.88,111.32,115.19,120.227,119.27,120.21,119.61,120.07,117.775,119,122.093,127.52,129.765,141.713,142.881,145.76,144.2,140.31,145.222,154.625,159.1,155.524,167.2,165.04,161.28,161.2,154.36,150.39,146.11,141.15,144.79,151.97,151.85,155.507,155.28,157.51,161.635,168.928,171,172.99,171.13,167.8,161.9,176.62,184.74,189.65,189,177.51,184.64,183.51,175.51,185.18,184.11,187.26,182.89,187.14,178.78,183.81,182.408,178.51,173.875,172.4,172.1,172.99,165.89,166.33,170.37,174.3,168.6,170.81,172.38,172.78,164.23,164.65,169.9,170.72,172.03,172.75,151.591,160.81,154.865,156.72,155.41,153.51,162.9,164.88,163.05,164.26,174.49,181.409,178.02,190.5,188.52,190.775,191.86,179.14,177.96,182.63,176.3,186.5,183.8,183.71,176.77,165.61,165.75,163.867,163.1,153.36,154,165.22,166,168.59,167,165.51,168.63,167.13,169.53,170.68,170.18,166.6,169,169.7,169.8,161.275,159,159.92,160.48,164.2,163.87,162.8,163.5,163.66,162.928,165.09,164.2,170.44,173.85,179.825,176.8,176.5,176.8,179.99,179.79,172.526,175.5,169.11,166.5,163.69,160.385,161.2,160,162.99,167.78,163.83,161.61,159.88,157.68,150.88,147.14,150.23,151.26,156.3,152.55,145.32,143.5,145.73,150.1,150.98,149.8,146.21,138.68,148.5,148.95,147,143.87,137.844,144.68,141.5,140.61,138.79,147.76,151.12,141.25,141.1,143.3,147.03,144.59,136,134.08,134.56,137.5,139.47,135.6,131.3,130.32,131.1,139.01,136.37,139.774,137.14,151.8,153.38,152.27,151.559,158.5,162.18,163.452,165.49,162.5,161.89,159.62,151.13,155.225,158.59,150.62,151.73,152.28,153.59,154.85,155.01,161.66,142.65,142.95,139.56,134.81,135.21,137.01,132.13,131.36,123.92,122.7,122.1,80.5,97.65,103.54,104.2,100.15,99,97.3,94.78,93.68,91.2,89.21,88.78,92.04,91.881,96.31,99.82,95.5,96,95.08,95.21,96.445,97.6,98.04,94.155,95.5,93.24,93.61,94.32,94.7,91.86,92.11,93.9,96.135,94.75,96.03,98.47,97.15,92.541,97.14,98.85,103.185,98.085,98.13,101.55,100.45,101.52,102,102.39,103.8,107.45,108.67,104.3,105.16,108.12,105.118,104.68,102.85,104.03,106.5,106.15,107.5,107.268,114.362,115.1,118,124.64,123.9,123.2,121.32,118.93,117.47,116.63,120.5,117.32,116.73,112.701,112.294,109.61,108.21,108.58,110.64,111.76,112.44,113.58,109.85,108.1,109.31,110.995,110.878,110.435,106.14],"c":[107.54,112.85,122.79,127.98,128.93,112.08,110.92,107.17,111.02,106.35,96.21,95.25,89.71,93.26,92.33,92.37,88.8,88.14,92.58,96.88,98.17,96.14,94.99,95.08,96.9,99.08,96.655,108.66,94.51,101.91,93.02,90.74,88.68,89.08,92.3,86.7,88.99,84.69,84.22,84,83.76,86.33,87.23,85.32,88.22,86.25,86.82,83.27,98.08,86.98,85.88,85.24,86.54,82.45,86.18,83.2,83.64,84.04,86.19,87,86.125,82.83,80.52,79.99,79.46,80.63,80.76,79.57,77.43,75.41,75.13,77.64,80.13,80.4,87.53,91.33,89.26,92.44,97.12,93.87,99.69,97.18,100.19,96.65,92.94,98.72,94.12,97.16,105.64,107.6,105.88,115.81,117.92,121.82,123.56,121.36,120.59,121.4,110.28,104.58,114,111.43,109.19,103.74,108.18,121.09,116.79,113,106.06,110.28,111.73,107.52,118.47,117.11,114.47,114.7,109.13,106.36,107.76,107.99,107.51,109.68,103.62,102.35,103.37,103.47,97.49,83.51,79.11,75.26,80.19,74.81,80.39,85.26,83.74,80.5,79.65,80.22,85.34,88.28,93.89,87.85,89.68,92.07,92.31,93.515,98.6,101.17,102.86,101.68,103.53,102.34,110.74,112.34,111.71,105.76,107.58,109.6,110.03,109.19,111.44,111.76,106.88,107.71,107.36,101.93,103.73,104.87,112.14,107.58,106.07,108.96,107.57,114.68,114.12,111.5,123.51,121.69,122.16,114.31,112.75,117.3,124.33,123.21,121.23,123.59,121.64,120.32,121.79,123.13,130.53,142.4,143.49,149.99,146.9,145.92,143.59,150.06,160.57,160.27,164.25,168.89,166.86,163.61,162.67,155.23,150.94,153.68,141.67,150.93,155.18,155.03,156.59,160.92,159.5,165.18,176.48,174.75,174.25,172.92,168.52,178.66,180.45,190.64,194.74,189.95,183.93,186.11,185.6,186.98,193.95,189.12,187.28,187.63,188.08,181.48,186.115,185.89,180.67,175.67,174.95,173.92,177.99,167.72,167.09,176.46,179.14,172.85,173.65,173.91,176.43,166.25,169.98,173.09,170.93,178.65,174,154.6,161.43,158.5,157.38,156.6,163.53,167.82,169.21,164.68,170.69,178.38,182.04,187.74,197.62,189.69,199.04,194.24,179.54,187.68,184.09,185.34,187.77,186.56,186.19,179.68,165.77,168.57,167.74,165.9,153.79,161.52,171.52,168.3,169.6,169.66,170.73,169.62,168.29,170.87,171.3,171.935,173.37,173.36,172.77,171.45,161.89,163.39,160.33,163.84,164.66,165.49,165.12,164.67,165.19,166.03,165.27,164.21,178.46,181.02,180.32,177.07,180.08,178.49,188.11,184.08,174.05,176.5,171.8,170.63,165.96,162,161.65,163,163.04,168.32,164.88,162.57,161.72,159.78,153.35,149.96,151.49,156.18,158.34,154.83,147.48,146.72,148.94,152.51,153.5,155.37,146.75,143.97,151.72,153.32,148.84,149.63,144.7,146.26,144.48,143.46,143.26,153.58,152.64,143.01,141.14,149.05,147.26,144.67,139.47,135.02,140.04,140.29,140.6,136.34,133.94,131.37,136.76,140.04,140.16,141.09,140.97,157.14,155.27,154.5,156.41,161.84,164.72,165.06,166.93,164.78,162.65,160.8,154.18,159.89,160.01,155.11,153.19,154.51,154.85,156.04,157.21,168,144.89,144.59,139.86,137.03,142.74,141.51,134.64,131.7,124.5,124.72,123.86,89.76,107.7,110.22,104.91,104.07,102.85,101.97,96.22,95.78,92.33,91.08,91.31,92.93,95.53,97.54,100.12,96.01,96.64,96.64,99.97,97.9,98.3,98.12,96.4,97.17,93.74,99.92,95.04,98.17,94.03,95.63,97.02,96.33,96.35,98.13,99.37,97.52,95.1,98.28,103.66,106.09,98.96,99.36,104.27,101.84,101.88,103.42,105.12,107.04,109,110.22,104.52,109.02,108.7,105.16,105.16,104.6,105.23,109.5,108.58,109.42,112.73,123.64,115.81,125.63,127.34,124.57,124.26,122.14,119.28,118.08,122.01,121.75,117.5,116.74,113.51,112.73,111.11,108.72,109.82,111.36,112.01,114.05,114.32,109.99,109.27,111.87,112.27,112.98,110.55,106.43],"a":[103.4043,108.5101,118.0679,123.0583,123.9717,107.7697,106.6544,103.0486,106.7505,102.2601,92.5101,91.587,86.26,89.6735,88.7793,88.8177,85.385,84.7504,89.0197,93.1543,94.3947,92.4428,91.337,91.4235,93.1735,95.2697,92.9379,104.4813,90.8754,97.9909,89.4427,87.2504,85.2696,85.6543,88.7504,83.3658,85.5677,81.4331,80.9812,80.7696,80.5388,83.01,83.8754,82.0389,84.8273,82.9331,83.4812,81.9556,96.5319,85.6071,84.5244,83.8945,85.174,81.1486,84.8197,81.8867,82.3198,82.7135,84.8295,85.6268,84.7656,81.5226,79.249,78.7274,78.2058,79.3573,79.4853,78.314,76.2078,74.2197,73.9441,76.4145,78.8652,79.1309,86.1484,89.8884,87.8511,90.9809,95.587,92.3883,98.1165,95.6461,98.6086,95.1244,91.473,97.1618,92.6344,95.6264,103.9725,105.9016,104.2088,113.982,116.0587,119.8971,121.6097,119.4444,118.6866,119.4838,108.5393,102.9293,112.2006,109.6711,107.4665,102.1025,106.4724,119.1787,114.9465,111.2164,104.3859,108.5393,109.9664,105.8229,116.6,115.2615,112.6632,112.8895,107.4075,104.6812,106.0591,106.2854,105.813,107.9488,101.9844,100.7345,101.7384,101.8368,95.9512,82.1918,77.8613,74.0721,78.9243,73.6292,79.1211,83.9142,82.4182,79.2294,78.3928,78.9538,83.993,86.8866,92.408,86.4633,88.2645,90.6167,90.8529,92.0389,97.0437,99.5731,101.2364,100.075,101.8958,100.7246,108.992,110.5668,109.9467,104.0906,105.8819,107.87,108.2932,107.4665,109.681,109.9959,105.193,106.0099,105.6654,100.3211,102.0927,103.2147,110.3699,105.8819,104.3958,107.2401,105.8721,112.8698,112.3187,109.74,121.5605,119.7692,120.2318,112.5057,110.9703,115.4485,122.3675,121.2652,119.3165,121.6392,119.72,118.4208,119.8676,121.1865,128.4697,140.1523,141.2251,147.6225,144.5813,143.6167,141.3235,147.6914,158.0355,157.7402,161.6574,166.2242,164.2262,161.0275,160.1024,152.7798,148.5575,151.2543,139.4338,148.5477,152.7306,152.583,154.1183,158.38,156.9824,162.5727,173.6944,171.9917,171.4996,170.1906,165.86,175.84,177.6017,187.6309,191.6662,186.9518,181.0268,183.1724,182.6704,184.0286,190.8886,186.1349,184.3239,184.6684,185.1113,178.6155,183.1773,182.9558,177.8182,172.8972,172.1885,171.1748,175.1805,165.0726,164.4526,173.6747,176.3124,170.1217,170.909,171.1649,173.6452,163.6258,167.297,170.3579,168.232,175.8301,171.2535,152.1597,158.8819,155.9982,154.8959,154.1282,160.9488,165.1711,166.5391,162.0806,167.9958,175.5644,179.1666,184.7766,194.5007,186.6959,195.8983,191.174,176.7061,184.7176,181.1843,182.4145,184.8062,183.6153,183.2511,176.8439,163.1534,165.9092,165.0923,163.2814,151.3625,158.9705,168.8127,165.6435,166.923,166.982,168.0351,166.9427,165.6336,168.1729,168.5961,169.2211,170.6335,170.6236,170.0429,168.7438,159.3347,160.811,157.7993,161.2539,162.0609,162.8778,162.5137,162.0708,162.5826,163.4093,162.6613,161.6181,175.6431,178.1627,177.4738,174.2751,177.2376,175.6726,185.1408,181.1744,171.3027,173.7141,169.0882,167.9367,163.3404,159.4429,159.0985,160.4271,160.4665,165.6632,162.2775,160.0039,159.1674,157.258,150.9295,147.593,149.0988,153.7148,155.8407,152.3861,145.1521,144.4041,146.5891,150.1027,151.0771,152.9176,144.4336,141.6975,149.3252,150.8999,146.4907,147.2682,142.416,143.9514,142.1995,141.1956,140.9987,151.1558,150.2307,140.7527,138.9122,146.6973,144.9356,142.3865,137.2686,132.8888,137.8296,138.0756,138.3807,134.188,131.8258,129.2964,134.6013,137.8296,137.9477,138.863,138.7449,154.6596,152.8192,152.0613,153.9412,159.2855,162.12,165.06,166.93,164.78,162.65,160.8,154.18,159.89,160.01,155.11,153.19,154.51,154.85,156.04,157.21,168,144.89,144.59,139.86,137.03,142.74,141.51,134.64,131.7,124.5,124.72,123.86,89.76,107.7,110.22,104.91,104.07,102.85,101.97,96.22,95.78,92.33,91.08,91.31,92.93,95.53,97.54,100.12,96.01,96.64,96.64,99.97,97.9,98.3,98.12,96.4,97.17,93.74,99.92,95.04,98.17,94.03,95.63,97.02,96.33,96.35,98.13,99.37,97.52,95.1,98.28,103.66,106.09,98.96,99.36,104.27,101.84,101.88,103.42,105.12,107.04,109,110.22,104.52,109.02,108.7,105.16,105.16,104.6,105.23,109.5,108.58,109.42,112.73,123.64,115.81,125.63,127.34,124.57,124.26,122.14,119.28,118.08,122.01,121.75,117.5,116.74,113.51,112.73,111.11,108.72,109.82,111.36,112.01,114.05,114.32,109.99,109.27,111.87,112.27,112.98,110.55,106.43],"v":[13607800,24604700,19437000,14498900,12561000,17139200,8754600,8815000,6149300,4390300,8398600,3382900,6741200,5951000,2318500,3598400,2622700,1682300,2962900,3220500,4132700,2157200,2244800,2153100,3127900,2824400,3420700,7339100,6872300,4987000,3429300,2501700,2401900,1268800,2180400,4554500,2437900,2970300,2393600,1941700,1427300,2184400,1006300,1540800,1834500,1394700,964700,1787200,9746700,4253400,2793600,1984700,2438700,2724300,1836500,1591400,1063600,912000,1217600,839700,1135200,1136000,1379600,1469600,1386800,1082100,3334000,1217600,1476100,1850400,1304200,1838100,1657600,1259600,5347100,5024800,3577300,1928500,2979600,2696600,1916500,1627100,2951300,1725100,1851400,3280900,1304300,1515000,5051300,3309800,2159100,4542300,3670600,5573500,3531400,1729500,4022700,4387700,5192400,3350800,4335000,1598700,1683700,1646900,2573800,3774700,3293800,2532800,2984000,2208500,2848400,4204200,4591600,4054300,3612700,1637200,2615900,1997400,1538700,1377400,1247500,3549100,3090800,3380900,2249800,1111500,3262900,8698900,6731600,4434100,7500700,4095100,5072500,5167400,3520200,2459700,1848800,1290000,2894400,3301100,2906900,5036000,2272600,1880400,1497700,1327400,2119500,2684600,2108500,1925600,1233600,1535500,2963200,2361800,1898400,2756800,2234700,2430700,1478100,1929500,1416500,1246500,2536700,1412400,6245200,3665600,1584100,1566000,3051800,3151800,1730200,1817100,1385000,3645100,1111100,859800,3639500,1575100,1346900,2076200,1698900,1810900,3993700,1649000,843700,2331900,1079900,1493400,785600,1833100,3592900,4948600,4186700,4399600,2273800,2259300,2426600,3165000,6483500,2062100,2728600,3697700,1458400,1577800,1185300,2492200,2087400,2847800,3908800,2213500,2268600,1347300,1262600,1733200,1128800,1674200,4546800,2040800,1491200,1449400,2217400,5467200,3734000,3105800,2361200,1982000,2188500,2232600,2317200,1916600,1718300,1739100,1897100,1393800,1495500,2977600,1788800,927200,2351600,2538800,3535100,2299900,2129700,4011700,2119800,4154500,3638200,3008100,2446400,1408100,1239600,5979900,2325400,1892800,2017000,2457900,1893800,6126400,2655300,2258000,2172000,2767300,4011600,1802900,1514500,1393200,1512100,3162300,2010200,2315700,2745100,2336200,2260500,1526400,2570300,1788100,1108000,1330000,1048600,656200,521700,1418100,2981400,2670200,2565600,1770400,2803400,2381600,2432300,978400,936000,622700,837800,816800,613500,1541800,707200,715800,945900,913900,1542000,1216800,1691300,1315100,1344900,815600,913300,1126100,705800,488300,402400,587100,642100,649900,2145300,1515800,2045500,664300,593200,997200,1786200,1891300,2005100,2364400,1347700,1519400,1633500,1739600,1439800,992400,1357700,1523800,2327100,963400,867400,1559300,2422000,2908000,1783600,2684100,2202900,1255000,2447800,1419100,875800,1099000,1011500,1155800,1719100,3289500,2130500,1175300,948700,682500,1873800,1991000,1217800,1204200,1708300,2443100,1771200,3245900,1994100,2373700,1019700,905500,2527400,1446700,3549600,762400,1440900,949700,1322300,1249500,1132400,1613700,805400,676500,904500,3487100,1189700,885100,1757700,1343700,1361700,1249700,1388500,873300,837900,767700,1166100,1115400,539400,1114600,684700,658600,455200,864600,870300,1495400,3482500,3090400,2699300,2539900,4246000,4135300,1978000,1398500,3753200,2960900,2197800,61357700,17479000,11263700,9972700,5055700,3666600,4073300,4238600,2949300,3146400,3824500,2340200,3659300,1943500,1871600,2221000,1698100,1084600,1274700,2448300,2001700,1801100,1930200,1091700,1519800,1695000,2828100,2136200,1464700,2571900,1673100,932600,711200,773000,1145400,1497900,988100,1521300,1228400,2078800,2147100,1845900,922900,2214600,835600,1432300,945400,1144000,1176900,1399900,1489900,1133700,826700,654300,940300,498500,604200,444000,1167900,1075200,1699400,4310100,3467000,1958200,3021100,1411100,1096500,888800,1310700,1418400,721900,997100,721600,728200,662200,917400,639200,694000,625200,778500,551000,880600,761300,1018600,1159300,782800,903900,872000,1525000,1304500,917063]},"w":{"lastKey":"2026-09-28","t":["2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","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","2026-09-18","2026-09-25","2026-10-01"],"o":[14.76,16.5,18.38,17,19.22,17.13,16.54,15.63,14.68,13.6,13.08,11.03,11.53,11.22,9.8,9.55,10.37,10.99,10.62,10.94,11.2,11.3,10.26,10.08,11.08,12,10.702,11.123,12.05,12.1,10.92,10.4,10.84,11,10.8,10.81,11.05,11.13,10.62,10.44,10.39,10.3,10.07,9.93,10.26,10.4,11.67,10.68,11.16,11.6,12.9,12.13,12,12.4,9.79,8.79,9.4,10.68,10.53,10.6,10.54,10.31,12,13.2,14.5,16.25,18.46,18.31,22.61,24.22,31.52,31.12,29.52,28.78,35.1,36.26,33.87,32.3,32.49,29.045,31,29.33,30.43,28,33,31.07,33.24,30.92,36.82,43.11,50.35,44.26,41.25,43.13,42.25,38.2,48.098,62,78.602,113.01,107.999,118.96,159.49,181.35,165.21,136.25,166.552,134.33,114.71,152.89,152,152.62,145,148.81,127.71,119.5,123.05,148,155.852,147.25,154.34,170.961,147.305,140.39,129.84,109.01,105.885,107.5,98.59,93.65,95.27,111.22,108.17,90.15,92.416,87.05,90.51,59.24,71.66,54.5,56.37,59.5,55.33,50.1,39.26,43,37.55,41.8,43.29,42.14,44.55,42.7,40.41,41.89,44.55,41.24,40.97,32.675,22.78,38.05,38.09,36.6,34.69,33.84,29.53,32.23,28.66,31.15,33.78,36.67,39.66,42.85,46.7,54.9,51.8,49.1,47.02,44.9,40.6,41.07,40.83,38.15,46.78,48.23,46.83,40.16,38.31,37.3,36.15,35.5,28.7,33.57,39.23,46.05,51.44,51.3,70.44,65.5,66.49,63,41.04,47.29,51.24,53.4,51.74,50.9,44.87,46.232,46.54,50.42,45,44.68,49.02,51.63,49,49,45.73,44.23,42.97,41.75,39,38.7,38.8,41.86,40.75,38.93,40.54,42,46.77,46.14,58.73,57.68,48.17,47.62,52.87,61.81,59.73,58.54,57.63,57.77,56.79,61.55,57.08,58.81,60.86,59,60.8,59.2,53.02,52,54.4,51.91,53.18,50.23,46.82,45.46,48.83,46,48.74,51.85,50.26,56.5,58.08,54.7,54.2,55.18,56.69,58.2,55.66,66.39,72.32,70.23,80,76.75,76.4,73.51,70,67.43,65.98,71.4,67.2,62.75,61.43,52.5,58.62,62.45,62.1,62.3,58.79,57.5,66.24,93.01,129.97,108.63,91.56,93.23,96.29,97.46,91.84,83.7,88,92.865,84,84.4,81.83,82,74.39,89.15,94.94,92.1,110.3,124.44,116.34,109.7,109.5,117.98,109.46,101,79.39,82.225,79.84,85.605,97.08,110,105.26,111.25,104,108.6,114.25,115.72,121.26,122.37,150.98,162.75,166.865,145.165,161.06,177,191.62,180.84,190,186.785,175.67,178.7,170.5,164.795,165.26,184.49,201,189.31,167.845,165.22,166.24,172.28,171.865,166.8,163.24,179.485,183.85,167,162.01,162.26,152.28,146,155.88,144.51,142.5,145.2,136.21,133.62,141,153.42,163,159.615,156.52,147.43,134.38,97.905,102.01,92.33,101.6,96.405,97.85,95.32,95.33,97.29,101.87,105.58,112.04,106.5,121,123.67,120.3,110.4,115.03,111.36],"h":[17.5,19.18,19.28,18.59,19.27,17.47,17.52,15.67,15.2,14.28,13.099,12.51,12.06,11.36,10.6,10.65,10.64,11.07,11.74,11.44,11.45,11.48,10.41,10.69,11.649,12,11.41,12.19,12.61,12.27,11.17,11.1,10.89,11,10.95,11.64,11.35,11.313,10.7,10.443,10.39,10.3,10.09,10.88,10.7,12.8,12.075,12.23,11.4,13.45,14.2,12.643,13.36,12.4,11.53,9.99,10.54,11.19,10.92,10.79,11.21,11.98,14.18,15.87,16,20.13,20.46,22.15,25.54,26.79,33.8,32.32,30.55,36.93,40.99,37.39,36.58,33.73,34.19,31.75,33.28,31.35,30.52,32.88,33.5,35,33.885,36.825,43.76,51.099,50.669,45.34,46.97,45.15,44.35,47.75,66.72,79.7,101.03,131.712,132.95,204.25,202.21,186.2,171.96,169.38,167.68,134.876,164.5,159.657,158.84,178.18,155.428,149.14,129.4,130.32,144.83,157.9,156.3,163.78,174,181.44,151.9,140.94,147.64,125.29,116.8,119.38,98.6,104.63,114.2,114.99,108.505,97.8,93.5,91,91.6,74.98,74.45,63.25,61.17,64.56,57.29,50.65,49.201,43.94,43,45.83,44,48.4,51.68,44.48,44.48,48.34,47.04,42.75,44.17,35.11,42.9,45.05,41.03,41.355,36.33,34.61,36.22,34.75,31.87,35.52,36.36,38.7,48.15,47.19,55.04,57.76,56.08,49.1,49.16,45.48,44.371,43.749,42.9,50.6,50.33,48.3,47.54,43.39,39.85,40.82,36.32,37.79,35.67,40.43,45.92,53.99,56.44,67.9,70.52,72.2,66.49,64.9,47.93,53.34,53.52,55.45,56.56,51.4,52.58,47.87,51.66,50.49,47.43,51.25,53.296,54.1,51.82,49.91,45.73,44.4,43.28,43.15,40.3,40.1,42.515,43.46,40.78,40.83,42.76,47.385,48.52,59.35,61.8,57.68,50.5,52.66,66.075,65.5,60.48,60.26,60.67,58.42,67.49,64.12,62.3,60.28,63.25,63.77,64.46,59.9,53.89,55.95,54.4,55.99,53.41,51.02,47.55,50.87,48.83,49.11,52.91,51.85,57.17,58.1,65.44,58.52,55.18,57.78,60.76,58.98,68.92,72.89,75.25,81.86,80.33,80.82,77.2,76.1,70.002,69.9,71.04,71.5,68.118,63.13,64.12,59.818,62.47,64.36,64.06,62.88,59.74,69.16,85.99,128.3,130.5,111.98,96.185,100.18,111.88,101.97,93.66,89.89,89.905,104.99,87.1,88,82,83.545,89.128,97.23,103.37,106.96,127.39,130.88,116.625,122.64,121.09,122.5,114.5,104.3,87.355,89.367,94.18,99,105.66,114.98,112.66,118.52,114.24,117.4,124.686,127.11,126,150.005,169.8,174.36,168.69,161.36,179.17,194.32,197.35,199.86,194.41,186.785,183.66,185.33,180,167.5,183.5,201.5,202.53,190.51,172.6,172.99,175.98,176.65,171.865,167.55,179.09,188.38,189.38,172.75,172.53,164.49,160.9,155.99,156.05,149.79,155.02,151.96,143.16,144.5,159.525,168.96,166.205,160.68,168.65,148.15,134.84,117.8,104.29,100.7,103.33,104.13,101.9,99.21,102.57,110.18,106.48,111.845,112.33,124.48,128.425,124.05,120.53,114.3,117.042,114.765],"l":[14.68,15.77,16.8,16.63,17,15.71,15.54,13.7,13.6,13.3,11.09,10.29,10.88,9.53,9.41,9.48,9.92,10.51,10.39,10.851,11.01,10.5,9.77,9.96,10.64,10.59,10.6,11.081,11.97,10.74,10.14,10.3,10.58,10.53,10.62,10.77,10.92,10.61,10.45,10.06,10.04,10,9.85,9.92,10.2,10.35,10.88,10.5,10.85,11.42,12.61,11.51,12,10.4,8.44,8.16,9.01,10.33,10.247,10,10.31,10.21,11.85,12.68,13.82,15.99,17.73,18.31,22.2,22.6,28.5,26.68,26.41,27.52,34.42,32.8,31.25,30.8,28.04,28.45,29.69,28.46,27.52,27.15,29.8,30.68,29.3,29.5,33,40.52,43.86,40.29,40.31,40.42,37.7,36.63,47.02,61,77.5,93.1,104.4,118.75,156.6,146.71,118,122,131.01,99.84,114.71,140.04,141.8,126.6,142.34,127.75,100.13,115.33,119.11,138.67,142.43,141.2,146.58,158.28,133.07,128.75,116.16,95.01,103.31,98,84.05,86.653,89.81,104.82,94.3,87.55,87.55,80.86,62.69,58.2,50.1,53.05,53.69,54.25,48.1,35.49,38.05,34.11,35.7,37.9,35.5,39.7,43.9,36.4,40.26,39.88,41.53,37.03,33.08,24.05,21.23,36.71,32.4,35.36,33.3,30.85,29.53,29.65,26.84,31.03,31.1,35.3,39.66,41.17,46.29,49.41,49.22,44.15,43.7,40.36,38.97,38.6,38.02,36.61,42.55,42.69,40.78,37.49,35.61,36.3,33.8,33.62,28,33.57,38.6,45.93,48.8,51.11,63.05,63.75,60.61,39.72,37.71,44.33,49.26,51.49,50.2,45.27,44.77,43.32,45.87,44.16,43,43.88,44.12,47.86,47.422,44.78,41.92,42.044,40.01,37.52,37.32,35.91,37.95,40.67,38.25,38.76,39.05,41.84,43.64,45.69,54.845,49.07,47.04,46.66,52.15,56.79,58.06,56.1,56.9,52.17,56.79,56.881,55.71,54.54,56.38,58.465,57.7,52.5,50.28,51.4,50.89,51.45,50.8,47.63,44.74,43.61,45.81,45.152,47.68,49.17,50.07,53.6,54.01,54.03,52.68,54.51,56.35,54.2,54.75,63.721,67.5,69.7,72.73,74.21,73.8,70.241,65.38,64.82,63.61,65.34,60.92,60.05,56.23,51.8,57.67,59.25,58.34,58.36,56.22,57.48,66.22,92,100.52,86.41,86.725,92.91,92.17,87.151,81.335,82.75,83.11,83.81,81.4,82.15,78.56,74.07,73.4,85.5,93.66,91.291,104.48,116.6,103.91,101.54,104.15,104.78,102.22,79.8,70.6,78.98,77.65,85.44,97,103.01,105.018,100.5,101,106.1,113.88,111.32,117.775,122.093,140.31,155.524,141.15,144.79,157.51,161.9,177.51,175.51,178.78,172.1,165.89,164.23,151.591,153.51,162.9,178.02,176.3,165.61,153.36,165.22,165.51,166.6,159,162.8,162.928,173.85,169.11,160.385,160,147.14,143.5,145.73,138.68,137.844,138.79,134.08,131.3,130.32,137.14,151.559,151.13,150.62,142.65,132.13,80.5,97.65,91.2,88.78,95.08,94.155,93.24,91.86,92.541,97.14,100.45,103.8,102.85,106.15,115.1,116.63,112.294,108.21,108.1,106.14],"c":[15.32,18,17.19,18.52,17.13,16.26,15.6,14.64,14.24,13.42,11.12,11.53,10.98,9.58,9.55,10.45,10.57,10.79,10.9,11.17,11.4,10.67,10.1,10.69,11.32,10.8,11.19,11.99,12.28,10.77,10.53,10.76,10.74,10.74,10.75,11.31,11.12,10.66,10.45,10.31,10.15,10,9.93,10.17,10.34,12.18,11.05,11.11,11.36,12.78,12.74,11.57,13,10.5,8.67,9.43,10.54,10.6,10.7,10.49,10.44,11.98,13.11,13.82,15.99,18,18.79,22.15,24.31,26.66,30.32,27.94,28.68,34.37,35.99,33.23,31.61,31.96,29.9,30.74,30.28,29.96,27.62,32.07,30.99,33.22,29.73,34.74,42.06,48.55,43.98,41.15,42.6,43.32,37.88,45.75,64.53,69.38,99.89,99.41,116,147.57,189.7,152.79,140.41,159.49,131.78,114.69,153.6,156.7,153.01,143.81,148.78,130,118.89,123.99,142.27,154.7,145.45,154.34,168.99,162.2,139.75,133.4,124.62,102.46,105.77,100.6,90.34,96.47,106.35,109.99,95.62,93.22,90.5,87.64,63.73,71.8,53.52,56.49,58.08,54.6,49.73,39.18,43.95,39.08,40.9,43.3,41.99,45.51,45.41,39.09,41.83,45.83,42.78,41.48,33.57,25.74,40.69,37.26,34.6,35.63,34.77,31.28,31.99,29.88,31,34.15,36.18,36.86,44.83,44.58,52.94,52.75,51.42,45.66,44.65,41.6,41.19,41.13,38.37,46.34,48.92,46.42,41,38.06,37.29,37.18,34.73,34.95,33.85,38.91,45.61,50.62,52.71,66.3,66.67,66.47,62.06,40.65,43.62,52.25,52.99,54.19,52.33,45.9,47.31,45.67,50.23,45.33,45.07,49.28,51.85,49,47.81,46.26,44.27,42.41,41.01,38.09,38.395,38.98,41.7,42.03,38.99,39.74,42.34,46.97,46.45,58.71,57.31,49.22,48.14,51.06,63.39,57.95,59.15,59.03,57.81,57.37,62.38,57.78,57.36,58.72,57.96,59.57,58.73,54.43,52.06,54.95,51.5,54.63,51.51,47.79,46.86,48.98,46.2,48.53,52.285,50.55,55.57,57.24,54.25,54.19,54.15,56.48,57.49,54.77,66.38,71.78,68.9,80.41,74.64,75.14,74.9,71.06,67.94,65.605,70.9,68.57,61.61,61.24,57.275,58.24,61.51,62.92,63.56,58.69,57.58,65.53,85.68,127.98,111.02,93.26,92.58,95.08,94.51,89.08,84.22,87.23,83.27,86.54,84.04,82.83,80.63,75.41,87.53,97.12,96.65,105.64,121.82,121.4,109.19,113,118.47,106.36,103.62,83.51,80.39,79.65,87.85,98.6,102.34,107.58,111.76,101.93,106.07,111.5,114.31,121.23,121.79,149.99,160.57,163.61,141.67,160.92,174.25,190.64,185.6,187.28,185.89,177.99,172.85,169.98,154.6,163.53,178.38,199.04,185.34,165.77,161.52,169.66,171.3,171.45,164.66,165.19,178.46,178.49,171.8,161.65,162.57,151.49,146.72,155.37,148.84,143.46,141.14,135.02,133.94,140.16,154.5,166.93,159.89,154.85,144.59,134.64,89.76,104.07,92.33,97.54,96.64,96.4,95.04,96.33,95.1,99.36,105.12,109.02,105.23,123.64,124.26,121.75,112.73,112.01,111.87,106.43],"a":[14.7308,17.3078,16.5289,17.8078,16.4712,15.6347,15.0001,14.077,13.6924,12.9039,10.6924,11.0866,10.5577,9.2116,9.1827,10.0481,10.1635,10.375,10.4808,10.7404,10.9616,10.2597,9.7116,10.2789,10.8847,10.3847,10.7597,11.5289,11.8077,10.3558,10.125,10.3462,10.327,10.327,10.3366,10.8751,10.6924,10.25,10.0481,9.9135,9.7597,9.6154,9.5481,9.7789,9.9424,11.7116,10.6251,10.6827,10.9231,12.2885,12.2501,11.1251,12.5001,10.0962,8.3366,9.0674,10.1347,10.1924,10.2885,10.0866,10.0385,11.5193,12.6058,13.2885,15.3751,17.3078,18.0674,21.2982,23.3751,25.6347,29.154,26.8655,27.5771,33.0482,34.6059,31.9521,30.3944,30.7309,28.7501,29.5578,29.1155,28.8078,26.5578,30.8367,29.7982,31.9425,28.5867,33.404,40.4425,46.6829,42.2887,39.5675,40.9617,41.654,36.4233,43.9906,62.0484,66.7119,96.0485,95.587,111.539,141.8949,182.4047,146.9142,135.0103,153.3565,126.7121,110.2794,147.693,150.6738,147.1257,138.2795,143.0584,125.0006,114.3179,119.2217,136.7987,148.7507,139.8564,148.4046,162.4912,155.9623,134.3756,128.2698,119.8275,98.5197,101.7024,96.7312,86.8658,92.7601,102.2601,105.7601,91.9427,89.635,87.0196,84.2696,61.2791,69.0388,51.4618,54.3176,55.8464,52.5003,47.8175,37.6733,42.2598,37.5771,39.3271,41.6348,40.3752,43.7598,43.6637,37.5867,40.2213,44.0675,41.1348,39.8848,32.279,24.7501,39.1252,35.8271,33.2694,34.2598,33.4329,30.0771,30.7598,28.7309,29.8078,32.8367,34.7886,35.4425,43.106,42.8656,50.9041,50.7214,49.4425,43.9041,42.9329,40.0002,39.606,39.5483,36.8944,44.5579,47.0387,44.6348,39.4233,36.5963,35.8559,35.7502,33.3944,33.6059,32.5482,37.4136,43.856,48.6733,50.6829,63.7503,64.1061,63.9138,59.6734,39.0867,41.9425,50.2406,50.9522,52.106,50.3175,44.1348,45.4906,43.9137,48.2983,43.5867,43.3367,47.3848,49.856,47.1156,45.9714,44.481,42.5675,40.779,39.4329,36.6252,36.9184,37.4809,40.0963,40.4137,37.4906,38.2117,40.7117,45.1637,44.6637,56.4522,55.106,47.3272,46.2887,49.0964,60.9522,55.7214,56.8753,56.7599,55.5868,55.1637,59.9811,55.558,55.1541,56.4618,55.731,57.2791,56.4714,52.3368,50.0579,52.8368,49.5195,52.5291,49.5291,45.9521,45.0579,47.0964,44.4233,46.6637,50.2743,48.606,53.4329,55.0387,52.1637,52.106,52.0676,54.308,55.2791,52.6637,63.8272,69.0196,66.2503,77.3177,71.7696,72.2503,72.0196,68.3273,65.3272,63.082,68.1734,65.933,59.2407,58.8849,55.0724,56.0003,59.1445,60.5003,61.1157,56.433,55.3657,63.0099,82.385,123.0583,106.7505,89.6735,89.0197,91.4235,90.8754,85.6543,80.9812,83.8754,81.9556,85.174,82.7135,81.5226,79.3573,74.2197,86.1484,95.587,95.1244,103.9725,119.8971,119.4838,107.4665,111.2164,116.6,104.6812,101.9844,82.1918,79.1211,78.3928,86.4633,97.0437,100.7246,105.8819,109.9959,100.3211,104.3958,109.74,112.5057,119.3165,119.8676,147.6225,158.0355,161.0275,139.4338,158.38,171.4996,187.6309,182.6704,184.3239,182.9558,175.1805,170.1217,167.297,152.1597,160.9488,175.5644,195.8983,182.4145,163.1534,158.9705,166.982,168.5961,168.7438,162.0609,162.5826,175.6431,175.6726,169.0882,159.0985,160.0039,149.0988,144.4041,152.9176,146.4907,141.1956,138.9122,132.8888,131.8258,137.9477,152.0613,166.93,159.89,154.85,144.59,134.64,89.76,104.07,92.33,97.54,96.64,96.4,95.04,96.33,95.1,99.36,105.12,109.02,105.23,123.64,124.26,121.75,112.73,112.01,111.87,106.43],"v":[7250500,8556100,4862700,3025400,3140100,2201600,3006600,2772500,2029600,1324800,2426500,4146100,2109000,1949500,1259400,1870200,1111400,878500,1050300,460500,316000,466900,515200,438800,771400,1011000,474700,769200,567400,422400,424400,372900,182300,185100,343200,320400,177400,469800,235000,206200,277800,505500,400100,633000,420300,1672100,658300,1057300,482600,1752000,1179900,1100900,855100,1699700,2004700,1216200,599600,397100,305100,430600,523100,294800,2370600,4361100,1691000,5324400,2792300,3407300,6314000,3876500,10357700,5859900,5105800,5875400,7026100,8384900,15817300,10315700,11106500,3997400,5651800,4322600,3964600,7884800,5752600,10161700,7521900,10643300,15384300,21279300,10899500,16791200,17946000,14501100,14911800,18903400,27297500,29587900,38069800,48971600,57982300,85408200,62941300,58340600,61828000,66051100,57657100,64894300,57016500,25789600,25875300,72533200,19595700,20177000,44752700,30337200,32236800,20795500,16189600,21393500,19996700,14968600,22307800,12418800,17753100,64128800,21559000,22707800,39488200,31646100,43146200,17476700,19510100,16482500,14773700,19186700,60781700,71948900,63059700,33923800,20401900,16669800,18510600,31478200,31383500,33682700,18473400,28981300,34271000,25927300,28550900,23829400,15635300,18220800,14700100,13548100,19387000,44843300,97382500,41666700,36698300,28831700,13942900,17322200,21478100,14785200,20900500,18175600,13384800,12941900,41472700,16507700,22924100,17563100,12393000,10343600,10186400,10504500,10365800,9124700,8001100,22702100,23439900,7607500,7037900,7830000,10098800,7132700,7350400,8165900,18731300,11566900,8287800,15968900,13041100,17783500,15657800,9279900,7847900,32803800,35785800,28661600,12770200,9822100,12030400,12750200,15547400,8040700,9377300,7962500,8039700,11339300,22948300,6309400,7866700,7335100,8516500,5995000,7322700,17871400,12875400,9404200,7273000,6390300,6730600,5144800,9761500,8858500,8596100,15243900,12731500,8995600,7464000,11303800,22352100,10186200,6901800,7111600,6206000,7932000,16382800,7474400,7144400,7733200,9119100,10111200,8927200,10768900,6925800,8097100,8796500,6308100,5129600,7481900,9082800,11509300,4333200,5761500,5538700,4631100,6839600,6547000,17163400,6245200,4260000,3968900,4317700,4010200,12821700,11016600,9428800,11011000,7703800,8529600,5588800,6485700,7444000,6037500,5002600,5646100,5218800,3793500,4402400,5245200,4632800,9113200,7108400,3908000,5468200,8367900,23959100,90245100,53419100,28864000,13184800,13908300,23584400,14588700,14536700,6559700,7521900,21217100,8127800,4328500,5318100,7878100,11406600,13510200,10916600,13002900,19255300,13671300,16160600,13822000,16836700,13917500,10803500,18704000,27834000,12996100,15428400,9097600,9487800,12214900,8501300,13859900,11083900,8818100,8637700,9996200,5690800,18960900,16608200,11524600,12521500,8825200,10881800,15973800,11081500,7271100,8582900,12855100,16932300,13399400,14387900,13864200,9385000,11667700,8322800,6626000,12191200,4969400,4517100,5334400,6080200,2722600,4024400,5816000,9394700,6332300,7164400,9540300,10008900,4142100,9263100,6969300,11162600,8273000,8024900,4801000,7142900,7101300,4760400,3452500,9803200,15598500,71668100,43771100,18074200,13639100,6278400,9273000,8179100,7353500,5925700,8223100,6571900,6027100,3141300,11719600,8375700,5169700,2947000,3529300,4625900,4618563]},"m":{"lastKey":"2026-10-01","t":["2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","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","2026-09-30","2026-10-01"],"o":[14.76,19.22,14.04,11.22,10.99,11.251,10.702,10.99,10.86,10.44,10.47,11.16,12,9.31,10.88,16.25,24.34,35.1,32.1,28.93,30.92,45.08,48.098,107.999,165.21,162.8,148.81,148,177.44,105.885,95.5,91.65,54.5,48.03,43.29,43.527,42.6,36.13,32.23,36.66,51.79,40.6,48.21,37.3,36.5,60.11,41.04,52.86,51.21,51.63,44.23,36.82,40.54,58.62,61,57.77,55.44,53.14,53.18,47.04,54.75,55.18,64.31,76.4,65.98,62.6,62.3,96.05,96.2,88,78.68,92.1,109.7,101.18,93.6,104,123,144.98,180.84,174.1,201,166.24,170.585,162.26,144.51,140,155.43,102.01,94.4,105.58,119.82,110.61],"h":[19.28,19.27,14.329,11.36,11.74,12,12.61,11.1,11.64,10.443,12.8,14.2,13.36,11.21,16,25.54,36.93,40.99,34.19,35,51.099,47.75,131.712,204.25,171.96,178.18,149.14,181.44,179.69,119.38,114.99,93.5,64.56,49.201,51.68,48.34,45.05,41.355,37.867,57.76,56.08,50.6,50.184,40.82,61.5,72.2,55.45,56.56,53.296,54.1,44.4,43.46,60.95,61.8,66.075,67.49,64.46,55.99,53.41,54.9,65.44,68.92,81.86,77.2,71.5,64.36,102.99,130.5,111.88,104.99,103.37,130.88,122.64,104.3,118.52,127.11,174.36,197.35,199.86,201.5,202.53,176.65,189.38,164.49,155.02,168.96,168.65,104.29,110.18,128.425,122.61,111.21],"l":[14.68,13.7,10.29,9.41,10.39,9.77,10.6,10.14,10.45,9.85,10.15,10.85,8.16,9.3,10.21,15.99,22.945,30.8,28.04,27.15,29.5,36.63,47.02,104.4,99.84,126.6,100.13,138.67,95.01,84.05,87.55,50.1,47.25,34.11,35.5,37.03,21.23,29.53,26.84,35.3,40.36,36.61,35.61,28,35.06,39.72,37.71,43.32,43,41.92,35.91,36.78,39.05,46.66,56.1,52.17,53.52,50.28,43.61,45.152,52.68,54.2,63.721,64.82,59.75,51.8,56.22,86.41,81.335,79.39,73.4,91.291,98.15,70.6,92.61,101,117.775,141.15,165.89,151.591,153.36,159,160,138.68,130.32,136.37,80.5,88.78,91.86,102.85,108.1,106.14],"c":[18.52,13.95,10.98,10.57,11.33,10.8,10.97,10.77,10.45,10.32,11.11,11.57,9.47,11.15,15.99,23.67,34.37,32.17,28.62,29.73,44.1,45.75,99.41,152.79,158.82,148.78,142.27,179.09,102.46,95.19,91.02,53.52,47.49,43.3,43.25,42.75,32.56,31.99,36.71,52.21,41.6,49.09,37.29,33.86,61.49,40.65,50.76,49.21,51.85,44.27,36.86,39.74,60.2,59.6,57.81,55.45,53.92,54.63,46.72,53.52,54.15,64.31,75.14,65.605,63.28,63.56,95.65,94.99,87.23,79.99,96.65,109.19,102.35,92.31,101.93,123.59,153.68,185.6,173.91,199.04,169.66,164.21,162.57,148.84,136.76,154.51,104.07,93.74,105.12,122.14,110.55,106.43],"a":[17.8078,13.4135,10.5577,10.1635,10.8943,10.3847,10.5481,10.3558,10.0481,9.9231,10.6827,11.1251,9.1058,10.7212,15.3751,22.7597,33.0482,30.9328,27.5194,28.5867,42.404,43.9906,95.587,146.9142,152.7123,143.0584,136.7987,172.2028,98.5197,91.5293,87.5197,51.4618,45.6637,41.6348,41.5867,41.106,31.3078,30.7598,35.2982,50.2022,40.0002,47.2021,35.8559,32.5578,59.1253,39.0867,48.8079,47.3175,49.856,42.5675,35.4425,38.2117,57.8849,57.308,55.5868,53.3176,51.8464,52.5291,44.9233,51.4618,52.0676,61.8368,72.2503,63.082,60.8464,61.1157,91.9716,91.337,83.8754,78.7274,95.1244,107.4665,100.7345,90.8529,100.3211,121.6392,151.2543,182.6704,171.1649,195.8983,166.982,161.6181,160.0039,146.4907,134.6013,154.51,104.07,93.74,105.12,122.14,110.55,106.43],"v":[23694700,11902300,11254500,6190500,2935700,2972900,2346700,1338700,1258800,1681400,4149200,4515400,5918700,2045000,8785000,19692400,29220900,44204000,24631600,33072300,64524800,76735100,143926800,264672400,296973100,154267700,127503700,86793200,123159200,130493700,94197200,217076400,96740400,136764800,117725000,59857800,226941300,91711500,71696100,105273300,45113700,67603300,38604500,42432900,58434100,72750900,90685800,48790000,55599700,30027700,49352400,29655000,44922700,55122600,35667300,41934900,42315100,31470700,35948400,22379800,36195100,28357200,44451100,25556000,22195200,27967800,59799900,179371500,61422600,44044500,46180400,62090100,58760600,77232300,47510800,40867800,59065300,50671100,49495900,58849700,32109400,20533400,30852700,32954400,36811700,24421000,141296100,50479500,33038500,30574400,18662700,917063]},"q":{"lastKey":"2026-10-01","t":["2019-03-29","2019-06-28","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","2026-09-30","2026-10-01"],"o":[14.76,19.22,10.99,10.99,10.47,9.31,24.34,28.93,48.098,162.8,177.44,91.65,43.29,36.13,51.79,37.3,41.04,51.63,40.54,57.77,53.18,55.18,65.98,96.05,78.68,101.18,123,174.1,170.585,140,94.4,110.61],"h":[19.28,19.27,12.61,11.64,14.2,25.54,40.99,51.099,204.25,181.44,179.69,93.5,51.68,57.76,56.08,72.2,56.56,54.1,66.075,67.49,65.44,81.86,102.99,130.5,130.88,127.11,199.86,202.53,189.38,168.96,128.425,111.21],"l":[14.68,9.41,9.77,9.85,8.16,9.3,22.945,27.15,47.02,100.13,84.05,34.11,21.23,26.84,35.61,28,37.71,35.91,39.05,50.28,43.61,54.2,51.8,79.39,73.4,70.6,117.775,151.591,130.32,80.5,91.86,106.14],"c":[18.52,10.57,10.97,10.32,9.47,23.67,28.62,45.75,158.82,179.09,91.02,43.3,32.56,52.21,37.29,40.65,51.85,39.74,57.81,54.63,54.15,65.605,95.65,79.99,102.35,123.59,173.91,164.21,136.76,93.74,110.55,106.43],"a":[17.8078,10.1635,10.5481,9.9231,9.1058,22.7597,27.5194,43.9906,152.7123,172.2028,87.5197,41.6348,31.3078,50.2022,35.8559,39.0867,49.856,38.2117,55.5868,52.5291,52.0676,63.082,91.9716,78.7274,100.7345,121.6392,171.1649,161.6181,134.6013,93.74,110.55,106.43],"v":[23694700,29347300,8255300,4278900,14583300,30522400,98056500,174332200,705572300,368564600,347850100,450581600,404524100,268680900,151321500,173617900,195075500,109035100,135712600,115720700,94523300,98364300,109962900,284838600,167031100,165610900,159232300,111492500,100618800,216196600,82275600,917063]},"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","2026-10-01"],"o":[14.76,10.47,48.098,43.29,41.04,53.18,78.68,170.585],"h":[19.28,51.099,204.25,72.2,67.49,130.5,202.53,189.38],"l":[9.41,8.16,34.11,21.23,35.91,43.61,70.6,80.5],"c":[10.32,45.75,43.3,40.65,54.63,79.99,164.21,106.43],"a":[9.9231,43.9906,41.6348,39.0867,52.5291,78.7274,161.6181,106.43],"v":[65576200,317494400,1872568600,998144400,555543900,587689100,603366800,400008063]}},"actions":[{"t":"2024-12-06","kind":"dividend","label":"D","title":"2024-12-06 · $2.00 dividend (ex-date, current split terms)"},{"t":"2025-11-18","kind":"earnings","label":"E","title":"2025-11-18 · earnings · EPS $2.93"},{"t":"2026-03-12","kind":"earnings","label":"E","title":"2026-03-12 · earnings · EPS $3.07"},{"t":"2026-04-16","kind":"dividend","label":"D","title":"2026-04-16 · $2.60 dividend (ex-date, current split terms)"},{"t":"2026-05-28","kind":"earnings","label":"E","title":"2026-05-28 · earnings · EPS $0.77"},{"t":"2026-08-20","kind":"earnings","label":"E","title":"2026-08-20 · earnings · EPS $3.33"}]}