{"ticker":"OKTA","session":"20260930","series":{"d":{"lastKey":null,"t":["2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30"],"o":[73.84,74.62,72.62,71.92,73.29,72.31,71.92,73.45,76.53,77.87,77.705,77.97,78.65,75.56,74.51,74.64,73.76,74,72.5,72.24,72.87,73.27,73.77,72.48,72.03,71.5,73.11,75.75,76.68,76.76,77.01,77,78.06,78.3,76.46,73.67,72.11,74.58,74.16,77.13,77.62,76.37,76.51,76.29,80,81.23,91,87.265,83.87,85.05,83.4,83.76,84.09,83.99,84.01,84.76,85.185,83.83,80.67,83.245,83.64,82.89,82.33,80.5,80.4,80,79.35,81.19,84.38,84,84.09,82.99,83.49,84.63,84.48,87.38,88.44,89.58,88.31,88.5,87.1,91.5,94.06,94.38,94.62,92.5,91.71,94.5,97.72,98.5,97.8,97.59,94.66,98.8,100.265,96.69,96.89,96.95,95.565,93.26,90.21,89.59,89.9,89.07,91.81,100.055,108.64,114.36,110.52,111.01,105.5,109.23,107.85,109.14,112.88,114.83,113.39,112.29,111.74,115.8,116.425,116.7,113.195,110.1,106.53,104.8,103,100.64,96.66,88.345,96.1,90.65,100.17,101.19,103.11,101.07,99.5,99.79,97.04,93.32,98.68,98.31,100.735,104,109.6,109.49,113.34,112.36,113.16,113.51,117,118.755,121,122.59,124.26,124.12,123.23,125.26,125,125.73,123.81,122.68,122.48,126.01,109.15,106.51,106.55,103.09,105,103.435,106.07,105.39,105.45,101.68,100.8,100.13,98.52,98.37,98.62,99.24,99.09,98.8,99.56,99,98.34,98.33,99.2,99.89,98.29,98.47,97.58,97.95,97.85,98.75,94.23,91.53,92.5,91.48,91.43,93,95.5,96.25,95.78,95.5,98,101.34,98.04,99.64,100.08,96.41,96.18,97.72,95.87,98.2,93.1,91.02,88.485,89.63,89.725,89.38,91.6,92.06,91.05,90.29,90.11,94.54,92.365,97.43,91.94,92.59,91.185,89.59,89.38,90.29,91.17,92.31,93.97,90.78,91.96,90.8,90.86,90.13,90.94,94,92.6,92.4,92.3,89.46,90.76,92,94.09,91.38,92,94.83,93.65,94.18,91.65,93.25,93.205,90,88.7,89.6,88.76,87,88.31,88.25,88.66,86.99,89,90,90.245,89.255,87.02,88.4,91.83,88.96,87.28,87.13,85.13,85.83,85.34,85.71,84.01,82.69,83.51,81.135,80.75,81.46,78.35,79.14,79.04,81.16,80.75,79.98,81.67,75.6,86.4,85.71,85.98,87.03,87.9,89.29,91.02,90,89.99,90.3,89.11,90.49,89.81,90.18,88.88,88.07,88.14,87.71,87.25,87.15,85.42,87.47,90.74,93.84,94.25,92.5,94,95.03,93.78,92.41,88.01,88.13,89.99,91.49,91.2,91.5,92.1,89.25,85.02,84.94,87.2,81.5,83.42,83.25,87.63,88.5,89.33,88.18,85.25,87.06,81.05,82.11,81.045,73.55,69.5,71.48,73.22,72.75,71.43,71.29,71.995,73,80,79.99,79.75,79.96,80.695,79.165,78.7,77.08,77.71,78.85,80.36,79.22,79.98,77.94,77.69,76.25,74.38,76.48,80,78.285,80.05,80.08,81.32,75.78,68.41,63.3,65.5,65.83,71.1,73.13,73.77,77.13,78.01,76.095,76.05,75.87,76.37,75.81,75.13,75.5,75.64,77.36,76.5,79.96,80.33,82.96,81.59,78.46,79.13,81.1,83.595,88.74,83.76,88.5,90.11,94.97,90.23,91.74,107.535,128.31,130,132.48,122.75,122.19,117.5,117.11,117.4,113.92,117.85,117,116.99,115.08,112.615,115.84,115.47,118.82,118.74,119.34,126.74,131.75,138.14,140.335,144.26,150,146.3,142.71,151.21,137.98,138.25,155.97,153.49,143.68,149.36,146.59,141.26,138.62,138.26,141.76,136.26,135.8,136.91,144,144.47,142.04,150.87,141.24,148.64,149,150.54,150.65,148.37,156.18,148.7,143.6,144.75,138.97,135.72,134.21,131.47,128,166.15,172.2,164.83,170,166.52,167.71,168.38,168.86,169,172.78,170.67,172.8,183.2,186.52,183,189.79,183.9,192.82,198.2,204.21,204,192.02,203.55,205.82],"h":[74.493,74.7,73.21,72.62,73.29,72.63,73.31,76.61,78.48,78.58,78.21,79.47,78.905,76.075,75.08,75.8,74.325,74.36,72.84,73.11,73.46,73.95,74.56,72.606,73.53,73.68,74.42,76.72,77.67,76.96,78.61,79.08,80.71,78.733,76.49,73.92,74.65,74.86,77.26,78.62,78.92,77.23,77.05,77.794,81.44,81.88,91.43,89.8,85.34,85.39,84.08,85.78,84.705,84.11,85.32,85.88,87.06,84.28,83.56,83.64,84.13,83.388,82.485,80.91,80.44,80.409,80.84,85.9,86.79,85.6,85.14,83.7,84.68,85.3,86.17,87.49,89.7,90.13,88.385,91.075,91.16,96.025,94.47,95.98,95.24,94.536,94.45,98.41,97.9,98.82,98,99.42,99.1,100.6,100.3,97.1,98,97.125,96.04,93.46,90.4,91.085,91.89,90.61,92.76,108.6,116.75,116.96,114.63,111.07,109.32,110.82,109.47,113.76,116.81,115.37,115.44,114.95,115.02,118.067,117.85,117.17,113.705,112.19,106.79,105.94,106.93,103.64,97.15,96.98,96.73,102.94,102.73,102.15,104.77,102.8,101.67,99.85,97.214,95.41,101.31,102.43,103.5,105.2,114.12,112.85,114.1,114.407,116.5,118.14,118.535,121.08,121.93,124.2,124.89,125.34,125.48,127.567,127.401,126.27,124.105,124.99,124.78,127.522,112.08,107.84,107.36,105.26,105.118,106.62,106.59,105.525,105.45,102.28,102.25,101.04,99.62,99.881,99.95,99.7,101.325,100.07,100.48,99.982,98.7,99.79,100.6,99.89,98.76,99.762,98.846,98.2,99.88,98.923,94.61,92.53,92.86,91.54,93.065,95.875,96.08,97.49,96.7,97.97,104.98,101.5,101.935,101.32,100.15,97.28,97.74,98.1,97.83,98.35,93.58,92.43,89.4,91.95,90.745,92.34,92.77,92.5,91.79,90.42,93.303,95,93.39,98.87,93.98,95.66,91.64,90.25,90.85,91.95,92.73,93.95,94.34,92.14,92.47,91.806,91,91.728,94,94.15,94.35,94.2,93.8,91.45,91.69,94.71,94.09,92.95,95.49,95.26,96.37,94.58,93.31,94.4,93.444,90.685,90.05,89.95,90.19,87.8,89.33,89.95,88.95,88.64,89.81,90.6,90.98,89.28,89.88,91.6,92.5,90.26,87.96,87.815,85.55,86.516,86.87,86.38,85.1,84.29,83.715,82.145,81.15,81.89,79.48,80.07,81.72,81.24,80.876,81.165,82.5,87,88.02,86.29,88.32,87.99,90.21,91.4,91.65,90.989,91.5,92.84,90.91,90.65,91.925,90.9,88.94,88.95,88.727,88.4,87.72,87.15,91.36,90.89,94.65,94.1,94.25,94.59,97.23,97.36,97.45,92.41,91.37,89.82,91.66,92.88,92.12,92.7,92.49,89.26,86.72,88.77,87.71,84.12,85.3,86.84,88.89,89.19,89.789,89.5,88.05,87.505,84.35,82.99,83.53,73.55,71.98,73.17,76.45,73.88,74.37,73.565,73.823,80.35,81.56,81.005,80.635,81.56,82.49,80.81,80.28,80.59,79.15,82.11,80.36,82.12,80.15,79.39,81.01,76.91,77.52,79.5,80.4,81.1,81.17,81.21,82.05,76.045,68.5,65.615,67.38,67.65,72.9,73.48,76.89,79.87,79.02,76.6,76.67,76.56,78.52,76.41,75.325,77.46,78,78.47,78.15,83,83.97,84.7,81.65,80.09,82.5,83.84,87.24,90,89.21,90.95,92.38,96.39,91.36,96.64,124.79,142.35,137,132.735,125.295,123.991,119.41,123.25,121.537,117.87,118.57,119.31,119.91,116.76,119.545,120.96,119.53,121.605,123.45,124.86,131.6,137.02,142.94,145.95,148.85,153.2,148.9,149.29,151.48,141.685,155.55,157,155,153.44,153.93,147.09,142.195,139.25,140.18,142.1,136.87,139.73,140.85,144.33,147,148.215,151.57,145.69,150.19,153.68,151.72,153.04,155.9,156.39,149.84,146.61,145.4,140.36,137.11,134.21,132.99,138,174.85,173.42,174.08,172.931,168,170.62,172.95,169.88,173.74,179.44,175.041,189.72,191.99,191.61,192.59,190.04,192.22,198.085,207.2,212.5,205,203.44,208.69,212.39],"l":[73.65,72.47,72.27,71.63,71.755,71.47,71.92,73.326,76.51,77.13,77.13,77.9,75.36,74.38,74.02,73.93,73.6,72.11,71.94,71.9,72.65,72.4,72.31,71.48,71.77,70.92,72.41,75.45,76.41,75.83,76.925,76.9,78.036,76.42,73.11,72.1,71.84,72.88,74.16,75.315,76.125,75.25,74.81,76.025,79.271,79.58,82.79,83.335,82.69,82.46,81.75,82.809,83.24,81.93,83.51,83.44,80.74,80.86,80.155,81.86,82.88,82.49,79.87,79.4,78.44,78.44,79.014,81.19,83.42,82.97,82.84,81.36,82.66,83.45,83.726,85.897,87.86,88.29,86.25,87.99,86.45,90.73,92.55,93.67,93.73,91.9,91.6,94.39,95.92,96.88,95.14,95.67,94.501,97.59,96.1,95.11,95.58,93.73,92,88.85,87.38,88.943,88.88,88.43,86.88,97.6,107.376,111.12,107.67,104.92,104.95,107.042,105.46,108.52,112.6,112.17,112.26,111.64,110.65,114.65,115.5,113.06,110.83,107.31,102.91,103.445,102.63,97.56,89.36,87.93,90.1,90.65,98.05,98.888,100.45,99.785,98.32,97.25,91.4,92.88,97.87,98.31,100.71,102.3,109.476,107.61,111.362,111.11,113.02,113.11,114.85,117.15,118.78,119.03,122.02,122.44,121.68,125,124.45,124.71,121.01,122.065,121.975,124.21,105.22,103.46,102.15,102.15,103.12,103.04,103.698,104.04,101.1,99.72,100.26,99.57,97.32,98.11,97.95,97.78,98.86,96.748,98.35,97.77,95.48,97.736,98.45,96.52,97.17,98.42,96.79,96.58,97.18,94.15,91.4,90.72,91.01,89.78,91.345,92.3,93.9,95.05,94.08,94.535,96.44,96.39,96.57,97.7,97.316,94.47,95.35,95.58,95.5,90.862,90.93,88.24,87.24,88.82,88.37,89.104,90.77,90.111,89.77,88.33,89.78,91.26,90.81,92.17,90.46,90.65,88.46,88.17,88.28,90.03,90.81,91.881,89.65,89.78,90.25,89.92,89.29,88.9,90.6,92.02,91.4,91.87,89.82,88.899,89.6,91.845,90.395,90.78,91.77,93,90.58,90.07,90.95,90.975,88.55,88.94,87.61,87.58,87.13,86.25,88.05,87.951,86.66,86.71,88.659,89.25,89.18,87.08,86.9,88.25,89.62,86.84,86.43,84.585,83.06,84.98,85.26,83.63,83.63,81.2,80.36,80.539,79.25,78.11,76.348,78.054,78.5,80.16,80.02,79.2,80.69,75.05,84.54,84.83,85.885,86.77,87.07,89.15,89.89,87.89,88.89,88.39,89,89.09,89.5,88.41,87.73,87.916,87.6,87.21,86.45,83.37,85.01,87.4,90.5,92.305,91.57,91.105,93.33,92.5,91.82,89.3,87.64,87.124,89.5,90.29,89.98,91.05,90.37,84,84.225,84.45,80.17,79.705,81.67,83.17,86.25,87.15,86.15,83.355,85.15,80.95,80.56,80.62,73.74,68.77,68.96,70.25,72.845,71.26,71.12,70.16,71.337,72.75,78.36,78.1,76.4,78.71,78.775,77.99,76.9,77,77.55,78.14,78.19,78.01,76.13,76.41,77.475,72.21,74,75.832,77.335,77.94,79.48,78.24,76,67.69,62.66,63,63.44,65.233,70.24,71.13,73.4,76.4,76.854,74.07,73.24,74.69,75.94,74.265,72.99,75.01,75.54,76.37,75.5,79.96,78.54,81.13,78.03,77.45,77.5,80.37,83.09,85.61,83.35,87.3,89.35,90.3,89.2,90.14,106.501,128.29,129.01,124.2,120.715,117.58,115.86,116,114.66,113.26,113.7,114.935,114.05,112.4,107,113.87,114.091,116.85,116.8,118.119,125.5,130,136.21,138.09,142.55,145.05,144.82,141.672,138.13,134.37,137.072,148.6,146.955,142.58,147.7,138.5,135.36,133.79,136.13,137.01,129.02,134.43,135.785,137.76,141.53,140.37,146.43,140,146,147.54,147,146.65,146.75,146.81,142.6,142.13,137.1,133.12,131.69,129.69,129.17,127.6,156.5,166.1,164.5,162.01,157.73,163.5,167.47,165.74,168.01,169.39,166.17,170.217,183,185.57,183,181.36,180.55,188.22,196,200.95,195.038,190.5,200.59,204.93],"c":[74.34,72.58,72.39,72.09,72.31,71.81,73.22,76.52,77.93,77.34,77.97,78.65,75.72,74.45,74.82,74.04,74.03,72.16,72.15,72.24,73.25,73.81,72.4,71.89,73.23,73.24,74.07,76.61,77.18,76.75,78.45,78.22,78.42,76.93,73.66,72.88,74.51,73.69,75.45,76.57,76.5,76.83,76.42,77.56,80.85,81.71,86.11,83.515,84.79,83.2,82.78,85,83.91,81.99,84.76,85.42,81.41,81.69,83.28,83.6,83.19,83.02,81.64,79.64,78.8,78.83,80.76,84.38,84.66,85.46,84.37,83.49,83.07,84.2,85.67,87.29,89.4,88.62,88.07,88.86,90.9,94.93,94,93.76,94.22,93.24,94.41,97.45,97.47,97,97.66,95.78,98.26,100.26,96.29,97.04,96.98,95.19,92.75,90.88,89.34,89.58,89.19,90.49,87.16,108.31,116.31,111.22,112.44,105.19,107,108.78,106.63,112.55,115.64,112.92,114.08,112.8,113.74,116.38,116.72,114.02,111.2,107.99,105.22,104.69,105.38,100.27,91.93,91.24,91.39,101.73,101.63,101.82,100.88,100.21,99.97,97.93,92.46,94.33,98.33,101.54,103.38,104.79,112.54,112.16,111.86,112.9,115.71,117.07,118.03,120.75,119.45,124.17,124.05,123.34,124.39,127.3,126.44,125.54,122.06,123.91,123.72,125.5,105.225,106.63,103.17,104.73,103.58,105.6,104.18,105.08,101.2,100.78,100.44,100.18,97.48,99.28,98.67,99,99.42,98.66,98.53,98.21,98.13,98.43,99.97,98.55,98.14,99.11,97.4,97.53,99.15,94.41,91.56,91.97,91.1,91.07,92.1,95.43,95.86,95.65,95.63,97.89,101.1,97.84,98.99,99.77,97.8,95.13,97.72,95.98,97.75,93.58,91.55,88.51,89.33,90.98,88.61,92.02,91.38,91.15,91.03,89.78,92.05,91.35,91.56,93.03,92.59,92.77,89.5,89.82,89.74,91.48,92.68,93.85,90.21,91.96,90.34,90.91,89.92,90,93.6,93.37,92.38,92.2,89.87,91.19,91.16,93.86,91.7,91.69,94.92,93.3,93.71,90.89,92.63,93.64,89.35,90.14,89.08,88.35,87.71,87.43,88.32,89.45,87.04,88.55,89.07,90.01,89.31,87.65,87.91,91.53,91.08,86.97,87.13,85.87,85.21,85.735,85.58,84.69,83.76,83.94,81.07,81.03,80.09,78.32,78.68,79.15,81.16,80.56,80.33,80.64,81.87,86.34,85.9,85.89,87.29,87.79,89.84,90.59,90.18,88.2,90.59,88.42,90.23,90.21,90.94,89.06,88.39,88.61,88.08,87.43,86.47,83.64,87.71,90.36,93.84,93.93,92.23,93.57,94.07,93.35,91.94,89.55,87.71,88.94,91.46,90.76,91.29,91.46,90.74,85.69,84.48,88.13,82.31,83.42,82.15,86.74,88.18,88.45,88.18,84.91,87.26,82.46,82.93,81.8,74.29,69.51,71.14,73.005,75.25,72.5,73.97,72.52,71.74,79.65,80.72,79.71,79.61,80.85,78.95,79.16,77.16,78.53,78.43,80.76,78.41,81.1,76.76,78.12,79.38,73.23,75.47,78.71,79.145,80.19,80.56,79.34,76.04,67.76,62.93,65.46,64.09,67.35,72.01,72.25,75.76,77.64,78.7,76.04,75.98,76.14,76.2,76.16,73.65,75.78,77.24,77.75,77.44,80.88,83.9,81.69,79.06,78.2,81.05,82.77,87.04,85.7,89.04,89.44,92.24,93.81,89.5,94.72,123.27,139.79,135.32,124.65,123.48,118.72,116.85,119.96,114.92,117.5,116.29,118.12,116.27,113.03,117.81,115.94,118.16,118.58,119.26,124.28,131.31,136.45,140.46,141.42,148.6,148.47,146.77,148.84,138.63,139.53,154.62,150.86,147.74,149.35,148.41,141.71,136.69,136.1,138.5,137.43,136.21,136.91,140.42,141.93,141.57,147.82,147.04,143.51,148.32,150.77,150.33,147.3,154.95,147.43,143.24,143.92,141.21,134.16,135.14,130.97,130.61,134.42,172.91,166.23,173.04,166.43,163.15,170.42,170.6,167.595,172.74,171.11,166.5,186.45,190.45,188.12,190.02,182.37,191.33,196.62,205.36,206.64,195.19,202.18,204.88,209.11],"a":[74.34,72.58,72.39,72.09,72.31,71.81,73.22,76.52,77.93,77.34,77.97,78.65,75.72,74.45,74.82,74.04,74.03,72.16,72.15,72.24,73.25,73.81,72.4,71.89,73.23,73.24,74.07,76.61,77.18,76.75,78.45,78.22,78.42,76.93,73.66,72.88,74.51,73.69,75.45,76.57,76.5,76.83,76.42,77.56,80.85,81.71,86.11,83.515,84.79,83.2,82.78,85,83.91,81.99,84.76,85.42,81.41,81.69,83.28,83.6,83.19,83.02,81.64,79.64,78.8,78.83,80.76,84.38,84.66,85.46,84.37,83.49,83.07,84.2,85.67,87.29,89.4,88.62,88.07,88.86,90.9,94.93,94,93.76,94.22,93.24,94.41,97.45,97.47,97,97.66,95.78,98.26,100.26,96.29,97.04,96.98,95.19,92.75,90.88,89.34,89.58,89.19,90.49,87.16,108.31,116.31,111.22,112.44,105.19,107,108.78,106.63,112.55,115.64,112.92,114.08,112.8,113.74,116.38,116.72,114.02,111.2,107.99,105.22,104.69,105.38,100.27,91.93,91.24,91.39,101.73,101.63,101.82,100.88,100.21,99.97,97.93,92.46,94.33,98.33,101.54,103.38,104.79,112.54,112.16,111.86,112.9,115.71,117.07,118.03,120.75,119.45,124.17,124.05,123.34,124.39,127.3,126.44,125.54,122.06,123.91,123.72,125.5,105.225,106.63,103.17,104.73,103.58,105.6,104.18,105.08,101.2,100.78,100.44,100.18,97.48,99.28,98.67,99,99.42,98.66,98.53,98.21,98.13,98.43,99.97,98.55,98.14,99.11,97.4,97.53,99.15,94.41,91.56,91.97,91.1,91.07,92.1,95.43,95.86,95.65,95.63,97.89,101.1,97.84,98.99,99.77,97.8,95.13,97.72,95.98,97.75,93.58,91.55,88.51,89.33,90.98,88.61,92.02,91.38,91.15,91.03,89.78,92.05,91.35,91.56,93.03,92.59,92.77,89.5,89.82,89.74,91.48,92.68,93.85,90.21,91.96,90.34,90.91,89.92,90,93.6,93.37,92.38,92.2,89.87,91.19,91.16,93.86,91.7,91.69,94.92,93.3,93.71,90.89,92.63,93.64,89.35,90.14,89.08,88.35,87.71,87.43,88.32,89.45,87.04,88.55,89.07,90.01,89.31,87.65,87.91,91.53,91.08,86.97,87.13,85.87,85.21,85.735,85.58,84.69,83.76,83.94,81.07,81.03,80.09,78.32,78.68,79.15,81.16,80.56,80.33,80.64,81.87,86.34,85.9,85.89,87.29,87.79,89.84,90.59,90.18,88.2,90.59,88.42,90.23,90.21,90.94,89.06,88.39,88.61,88.08,87.43,86.47,83.64,87.71,90.36,93.84,93.93,92.23,93.57,94.07,93.35,91.94,89.55,87.71,88.94,91.46,90.76,91.29,91.46,90.74,85.69,84.48,88.13,82.31,83.42,82.15,86.74,88.18,88.45,88.18,84.91,87.26,82.46,82.93,81.8,74.29,69.51,71.14,73.005,75.25,72.5,73.97,72.52,71.74,79.65,80.72,79.71,79.61,80.85,78.95,79.16,77.16,78.53,78.43,80.76,78.41,81.1,76.76,78.12,79.38,73.23,75.47,78.71,79.145,80.19,80.56,79.34,76.04,67.76,62.93,65.46,64.09,67.35,72.01,72.25,75.76,77.64,78.7,76.04,75.98,76.14,76.2,76.16,73.65,75.78,77.24,77.75,77.44,80.88,83.9,81.69,79.06,78.2,81.05,82.77,87.04,85.7,89.04,89.44,92.24,93.81,89.5,94.72,123.27,139.79,135.32,124.65,123.48,118.72,116.85,119.96,114.92,117.5,116.29,118.12,116.27,113.03,117.81,115.94,118.16,118.58,119.26,124.28,131.31,136.45,140.46,141.42,148.6,148.47,146.77,148.84,138.63,139.53,154.62,150.86,147.74,149.35,148.41,141.71,136.69,136.1,138.5,137.43,136.21,136.91,140.42,141.93,141.57,147.82,147.04,143.51,148.32,150.77,150.33,147.3,154.95,147.43,143.24,143.92,141.21,134.16,135.14,130.97,130.61,134.42,172.91,166.23,173.04,166.43,163.15,170.42,170.6,167.595,172.74,171.11,166.5,186.45,190.45,188.12,190.02,182.37,191.33,196.62,205.36,206.64,195.19,202.18,204.88,209.11],"v":[1846100,1516600,1701400,1354500,1494200,1368400,1148800,2363800,1938400,1960700,1341400,1976400,4049900,3404600,2044100,1322200,1070600,2498800,1860900,1556400,1476600,1170300,1161400,1647400,1306500,2389700,1471100,2485000,1487100,1060600,1467100,1397200,2213700,2154100,1949300,2106300,2239500,2087400,6452900,4535100,3238700,2875500,1855200,2132600,4462200,9106500,21083600,6834100,5295400,3359800,3322400,3679700,2615500,1879500,4096700,4703400,3984900,3269500,4814900,3216300,1697500,2514700,3348600,2698900,2674200,1922000,2235900,2932700,4691700,2341300,3785100,2197500,1931000,1816800,2744100,3366500,2700100,1574500,1914000,2097200,2791700,4553600,2029000,2282800,2712300,1990900,2001000,2438500,2406100,1974500,1893500,1694000,2101500,2763800,2956300,2544500,1537200,1498800,2619700,2853700,2023800,1238600,2523000,3964000,7462900,17352100,10439700,6022300,4498000,5835600,2995300,2399700,3482500,4437900,3969500,2043400,3762000,2327600,3499100,3688000,3018200,2338700,1861900,2874000,2761900,1980100,1673100,3259400,7544100,4690000,4713400,4174100,4264300,2284500,2250200,2319200,2356200,1898500,2239400,1787100,2379700,1598800,1530100,1979000,10055600,25550900,4044500,2521800,3120400,2775200,2116700,3249500,1933300,2409900,2901200,1873100,2179200,3029100,1855200,1785200,3294700,2269500,1929200,10193100,28705400,9726700,7718400,4101200,3578500,3854100,2680300,2476800,6071200,5230900,2838000,2605600,2240900,2898400,2465900,2466000,5151400,3532600,3063000,2267100,3963400,3471700,2858200,3006400,2249900,1765300,2190300,2520100,3314200,4141600,3073000,3086100,3249900,2155100,2567000,4368800,3215200,2163900,2270100,3219800,9545800,4127600,6789500,3094600,3566100,2890600,1608400,1640100,1680400,4279100,2432300,3891800,4943000,2277800,3523900,2104600,2102000,2477800,1853400,2713800,2741700,5447600,12491700,15004000,7085900,8811200,5111700,3446000,2904500,3279800,2351100,3059200,2899100,2193700,1810700,1700400,2287800,2569600,3154100,5822800,2522900,2157100,3193800,2796900,2409900,2842300,2349200,1889900,3451400,2012200,3406200,2480500,1772200,2242600,3516100,2032300,1894900,1867400,1652400,1613500,1869500,1792500,2059800,1682500,1440200,1448700,1394400,1720600,1591600,3045300,1966400,1670400,1517400,1571100,2222100,1409500,1278200,1788700,1925500,1626500,2473300,2132400,1593700,2039200,1937900,3059900,1956600,1889500,1643400,4180500,9190500,9286900,3669900,2859200,2570200,1844000,2149200,2534800,2957700,3033500,3502400,3277200,2700300,6709100,2127100,1385600,758800,1061900,1358600,1121700,1386100,2134300,3634000,2022600,2956900,2012400,1821700,2714900,4359700,3231800,3402400,3110100,2545200,2227900,1814000,1304700,2394300,1982000,1485300,3773400,2709200,3087800,3585900,2986400,2882300,3303600,3275200,1733800,2512300,2616000,2289500,2870400,2773000,2202600,6074100,4773800,3955900,4326600,4405200,4694800,3467700,4096500,6862400,8969600,4563500,2827700,3168000,3193100,2968400,2209400,2759100,2002700,2139900,3048500,6646300,2847900,3515500,4702400,3466700,4228400,4870300,3275100,3039500,3077800,3131000,3706900,4972500,5428200,7230900,4902200,4111200,4409100,5596300,5992900,4925300,3853300,3223300,3237900,2668000,2808900,2509100,1998800,2723500,2637500,2013100,2048200,2968900,3695900,3746200,2335500,2329800,2206200,2547700,2641800,3914500,3121400,2969900,2814500,3006900,4005000,3909900,8969500,17583900,9806300,7534600,6149700,3962900,4017700,3631700,4092000,3163500,2811800,1979500,2854000,3123100,2987500,8271200,3609600,3282800,2706800,3327600,4713100,3143600,2860200,3982100,3075500,2718900,2944100,3791400,2541500,3369600,2404100,4672900,2574300,2988500,2682400,2187300,3727500,3439300,3496700,1629600,1925900,2180200,2658300,2712900,2611000,2339800,3217500,1797500,2176700,2120600,2440200,2205800,3009500,2453100,2519300,3149100,2844000,2869300,2627300,2869500,2350000,2621400,7025300,16362700,4427500,4724200,4228700,3753300,3320500,2339800,2561900,3420100,4574100,2740500,6671900,3922500,3647700,3749700,5725200,3719000,5175500,5479900,5201900,3990700,3650400,2925300,3261950]},"w":{"lastKey":"2026-09-28","t":["2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","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","2026-09-30"],"o":[23.75,23.7,24.66,24.74,26.5,25,23.94,24.25,26.11,25.06,25.5,26.67,25.59,23,23.41,22.99,24.17,22.56,22.93,24.23,24.75,25.07,26.61,30.26,28.72,29.3,28.35,27.99,27.75,28.58,27.94,28.41,29.01,29.21,31.29,29,26.61,25.92,25.53,25.55,26.65,27,30.92,31.16,29,30.38,34.74,36.8,37.47,39.88,38.21,39,39.8,39.08,41.11,43.72,42.04,46.04,50.62,50.12,52.12,58.03,50.83,54.29,51.08,49.9,53,53.98,56.17,55.44,53.1,55.88,55.12,60,61.98,71.65,71.71,67.73,71.06,64.31,57.59,56.52,54,57.9,58.89,57.11,52.72,65.2,62.05,65.33,52.29,62.66,64,67.23,76.82,79,81.63,84,84.77,85.02,86.5,78.75,83.15,80.9,83.62,86.45,95.07,91.57,103.8,102.16,101.45,109.82,109.09,114.44,130.51,129.31,130.86,126,126.45,136.11,137.3,141.01,128.01,132.91,130,134.94,126,121.88,100.9,106.43,96.91,115.39,117.95,98.53,108.4,112,109.1,115,128.39,129.24,118.29,116.99,116.68,118.94,116.94,130.07,125.92,126.49,128.75,132.6,137,123.91,130.05,113.68,95.24,115.2,122.26,123,132.01,147.49,157.25,148.31,169.45,183.64,196.57,195.56,180.2,180.6,199.65,203.4,211.01,221.335,207.66,208.74,221.69,207.36,200.1,211.24,210.1,193.773,196.68,195.66,216,219.41,240,245,220.67,210.005,219.29,214.6,234.98,239,243.769,253.22,271,278.79,257.35,251.413,255.52,267.95,260.71,283.29,292.235,283,269.66,217,226.41,217.4,212.01,231.05,241.25,268.47,278.13,269.95,236.1,226.78,240.35,223.1,213.05,226.79,238.4,247.99,243.76,254.315,233.22,256.8,248,240,235.19,231.25,263,268.82,254.01,252.53,249.9,235,226.59,253.97,260,247.2,254.8,261.61,239.54,224,212.52,221.61,214.32,227.95,223.05,189.06,199,181.62,185.77,187.94,190.8,164.68,177.37,159.63,152.5,171.36,139.73,149.75,141.43,142.84,134.78,118.41,98.24,95.5,84.03,85.29,101.55,85.81,83.75,100.89,95.64,102.59,96.24,101.68,96.91,105.67,102.7,94.17,91.5,64.34,65.04,58.81,54.4,57.5,53.74,51.05,54.41,57.68,47.78,53.345,49.23,49.65,64.92,64.68,67.95,65.66,69.86,69.88,69.77,69.38,74,76.4,74.56,72.01,72.84,85.13,78.99,83.28,82.3,85.77,78.87,75.06,76.21,67.41,75.27,76.51,81.73,90.42,73.5,71.82,74.49,69.29,69.67,68.27,70.71,70.2,74.5,72.75,74.61,71.88,71.99,85.28,87.52,83.28,80.43,82.36,79.67,83.1,69.3,67.49,70,67.25,70.09,72.31,72.9,72,82.88,89.65,89,82.32,82.83,83.33,84.91,81.72,87.7,86.95,83.52,109.49,109,106.27,105.62,104.66,101.2,98,92.31,93.31,97.83,98,102.85,98,90.49,86.82,89.04,86.51,93.14,96.14,97,94.94,93.9,80.59,90.36,96.955,99.28,78.58,72.69,74.01,76.07,73.84,72.31,77.705,74.64,72.87,71.5,77.01,73.67,77.62,80,85.05,84.01,83.245,80.5,81.19,82.99,88.44,87.1,92.5,97.8,96.69,93.26,91.81,111.01,112.88,115.8,106.53,88.345,103.11,97.04,104,113.16,122.59,125,126.01,103.09,105.45,98.37,98.8,99.2,97.58,91.53,95.5,101.34,96.18,91.02,91.6,94.54,91.185,91.17,90.8,92.6,92,93.65,90,88.31,90,91.83,85.83,83.51,79.14,79.98,85.98,90,89.81,88.14,85.42,92.5,88.01,91.2,84.94,87.63,87.06,73.55,71.43,79.99,78.7,79.22,74.38,80.05,63.3,73.77,75.87,75.64,82.96,83.595,94.97,128.31,117.5,117,115.84,126.74,144.26,137.98,149.36,141.76,144.47,149,148.7,134.21,164.83,168.86,172.8,183.9,192.02],"h":[24.5,24.96,24.75,26.9,26.8,25,24.9,26.49,26.8,28.25,26.82,27.425,25.99,24.12,23.93,24.5,24.45,23.2,23.97,25.08,25.97,27.48,30.56,33.64,29.92,30.62,28.4,28.84,28.81,29.01,29.16,29.25,30,31.8,31.68,30.98,27.16,26,26.54,26.96,27.3,29.6,31.188,31.16,29.72,34.91,37.24,39.13,42.885,40.64,39.97,40.155,40.1,41.457,42.51,44.3,46.37,51,50.797,52.28,57.95,61,54.59,55.1,51.72,52.66,55.36,57.35,58.59,55.83,57.86,56.51,60,62.39,75,75.49,72.341,71.538,72.97,64.56,62.92,57.81,60.96,63.66,59.27,57.52,64,69.85,68.58,66.21,62.99,65.333,72.07,79.5,80.65,83.58,83.88,85.99,87.719,86.96,87.32,83.33,85.52,84.62,90.67,96,97.24,104.98,106.6,108.37,111.65,111.94,119.96,128.5,133.86,136.61,131.49,130.27,137.8,140.185,141,141.85,136.83,134.19,138.939,138.005,131.55,122.48,107.8,107.14,116.9,119.46,120.62,108.54,112.99,112.25,117.55,130.21,131.55,129.295,122.441,117.93,122.37,119.098,131.84,132.908,132.11,134.21,135.497,139.109,142.98,130.22,137.84,120.28,124.8,127.99,128.29,133.44,149.65,156.41,158.94,175.7,183.19,192.95,196.9,205.71,187.99,201.1,206.089,212.015,224.9,221.5,218.45,222.59,226.89,207.98,213.5,226.08,231.29,206.577,199.97,218.146,220.8,240.33,251.18,248.44,226.19,237.52,228.98,241.9,241.97,258.753,254.07,274.99,287.35,280,259.59,263.82,266.129,270.99,284.37,294,292.5,285.34,280.099,244.565,232.98,228.55,232.75,246.42,276.98,287.44,286.26,270.46,240.53,243.19,248,223.595,226.78,242.6,249,250.68,253.64,256.61,261,256.93,253.72,244.13,237.12,265.26,276.3,269.88,258.7,259.5,249.9,237.45,261.297,262.5,265.07,258.61,269.91,272.27,240,226.46,244.18,227.9,234.79,232,226.49,220.88,210.41,191.67,201.63,203.79,196.95,177.615,188.895,171.88,174.95,176.185,158.488,161.61,151.76,150.805,140.23,125.3,100.49,97.52,86.25,111.35,105.16,87.615,101.35,101.81,106.05,104.72,107.86,101.68,106.61,110.94,107.86,99.68,94.781,65.23,65.8,59.87,59.89,60.72,53.96,56.37,59.74,59.13,54.82,55.43,51.16,67.62,65.87,74.18,68.33,68.9,71.7,70.95,72.59,72.358,82.1,79,78.75,73.955,87.455,87.88,85.43,86.05,86.63,85.87,80.68,80.1,76.32,74.26,80.08,82.57,88.76,91.5,73.75,77.3,75.98,70.98,70.5,74.44,73.16,74.11,76.94,73.29,74.66,74.163,86.66,88.826,90.73,84.56,83.89,83.62,88.06,88.53,72.88,70.9502,70.12,72.53,73.25,73.78,74.8,83.53,89.8,92.38,89.313,85.56,83.32,88.04,87.2,88.99,90.95,86.99,112.08,114.5,110.13,107.301,108.548,105.01,101.94,98,96.25,97.735,99.654,104.109,103.25,101.5,91.73,91.68,90.45,95.29,96.55,98.32,100.73,97.24,95.29,91.24,97.54,99.64,99.91,80.24,75.09,76.145,76.59,74.7,78.58,79.47,75.8,74.56,77.67,80.71,78.62,78.92,91.43,85.78,87.06,84.13,80.91,86.79,87.49,91.075,96.025,98.82,100.6,98,93.46,116.96,113.76,116.81,118.067,106.93,102.94,104.77,103.5,114.407,121.93,127.567,127.401,127.522,106.62,105.45,101.325,100.48,100.6,99.88,95.875,104.98,101.935,98.35,92.43,93.303,98.87,91.95,94.34,94.15,94.35,95.49,96.37,90.685,89.95,91.6,92.5,86.87,83.715,81.72,88.02,91.65,92.84,91.925,88.727,94.65,97.45,92.88,92.7,88.77,89.789,87.505,76.45,81.56,82.49,82.11,82.12,81.1,82.05,73.48,79.87,78.52,83.97,84.7,92.38,124.79,142.35,123.25,119.91,124.86,145.95,153.2,157,153.93,144.33,151.57,156.39,149.84,174.85,174.08,179.44,192.59,212.5,212.39],"l":[22.6,22.8,23.05,23.7,24.09,22.89,22.67,24.2,24.36,24.43,23.55,25.03,22.8,22.045,22.42,22.99,22.32,21.52,22.72,23.431,24.51,23.91,24.5,28.62,28.63,28.03,26.1,27.06,24.71,27.1,27.41,28,28.01,28.63,28.32,26.95,24.94,24.93,25.26,25.13,26,26.2,29.2,29.01,27.71,29.2,34.34,35.06,37.02,37.64,37.21,37.26,37.85,38.64,40.19,40.24,42.01,46,47.13,48.12,52,49.12,49.53,50.216,47.14,49.07,49.87,53.16,54.31,48.2,53.06,53.57,54.69,58.87,57.72,69.43,67.74,65.2,63.8,53.79,55.56,50.8,51.08,54.71,53.34,41.88,52.61,57.65,61.61,53.91,52.05,59.28,63.76,66.15,75.02,76.85,78.76,81.9,81.37,83.1,70.44,78.45,80.03,79.1,82.031,84.4,88.5,91.04,100.22,100.55,98.91,105.29,104.09,107.41,125.7,126.66,118.27,120.889,126.01,134.099,134.13,128.17,124.33,124.15,124.203,121.34,120.829,101.7,99.77,95.61,93.44,112.83,96.35,96,105.81,104.33,107.66,114.9,127.43,116.59,112.59,113.79,116.311,112.51,116.52,124.09,124.35,124.59,124.801,132.32,131.58,118.58,121.38,96.31,88.66,111.69,112.5,121.495,130.38,142.15,145.58,148.31,168.725,178.5,166.65,177.226,173.06,179.75,190.65,192.54,203.84,193.71,199.102,203.445,203.61,193.71,195.28,202,191.91,192.36,185.048,195,209.55,219,235.01,214.691,207.39,200.62,203.42,214.015,224.09,227.3,230.07,248.29,269.33,253.68,238.818,245.2,253.51,246.01,259,278.6,273.96,252,199.08,207,208.2,206.535,208.9,220.14,240.79,260.6,268.11,230.43,218.55,221.1,215.62,209.65,210.86,219.24,232.32,239.5,243.14,235.02,230.5,244.36,238.95,231.06,226.06,231.2,258.78,253.32,247.05,247.38,233.13,223.545,225.1,252.607,239.57,244.01,254,239.91,208.24,196.78,203.939,200.22,210.93,218.981,192.75,184.02,176.385,171.86,180.08,182.56,163.45,152.51,157.06,152.53,143.3,135.46,139,142.4,138.76,134.18,118.88,100.05,80.31,77.16,77.01,82.32,88.695,77.965,82.3,87.3,93.8,91.29,92.2,91.03,95.25,99.81,92.9,92.14,58.12,59.35,58.51,53.15,52.75,53.55,47.54,50.26,52.37,44.12,45.15,48,46.775,49.01,60.22,64.22,61.71,64.491,64.66,62.4,65.661,64.67,68.92,73.15,71.91,70.12,70.31,79.41,77.51,82.06,81.79,76.7,73.3,74.1,67.25,66.82,75.25,76.195,81.35,70.2,70.831,71.455,68.9,68.52,67.72,68.09,69.3,69.63,71.79,69.48,68.79,70.17,71.09,85.27,83.16,80.55,79.12,75.47,79.67,73.55,66.53,65.04,65.9775,66.99,69.96,66.69,71.15,71.61,82.06,89.07,81.81,82.12,79.61,82.95,81.7,80.391,80.606,79.35,82.535,104.18,105.45,103.61,103.14,99,97.777,91.26,90.67,92.026,96.31,97.42,96.725,86.254,86.11,86.54,85.73,86.35,92.02,91.14,92.64,90.92,86.02,79.68,88.7,95.56,77.64,72.12,70.56,73.44,73.53,71.63,71.47,74.02,71.9,71.48,70.92,73.11,71.84,74.81,79.271,81.75,80.155,79.87,78.44,81.19,81.36,86.25,86.45,91.6,94.501,92,87.38,86.88,104.92,110.65,107.31,89.36,87.93,97.25,91.4,102.3,113.02,119.03,121.01,102.15,102.15,97.32,97.78,95.48,96.52,91.4,89.78,93.9,94.47,90.862,87.24,88.33,90.46,88.17,89.65,88.9,88.899,90.395,88.55,86.25,86.66,86.9,83.06,81.2,76.348,78.054,75.05,85.885,87.89,87.73,83.37,85.01,89.3,87.124,84,79.705,83.355,73.74,68.77,70.16,76.4,76.9,72.21,74,62.66,63,73.24,72.99,75.5,77.45,83.09,89.2,117.58,113.26,107,113.87,125.5,138.13,134.37,133.79,129.02,140,146.65,131.69,127.6,157.73,165.74,170.217,180.55,190.5],"c":[23.51,24.49,24.29,26.05,25.15,23.7,24.24,25.99,24.93,25.09,26.48,25.53,22.8,23.4,23.14,24.27,22.37,23.01,23.78,24.86,24.93,26.59,30.3,28.62,29.2,28.21,27.99,27.63,28.6,27.92,28.5,29.19,29.24,31.28,28.72,27.16,25.95,25.52,25.61,26.54,27,29.18,30.98,29.3,28.87,34.75,36.49,37.48,39.71,38.57,38.38,39.85,38.64,40.59,41.97,41.74,45.76,50.5,49.72,51.88,57.35,51.28,54.48,51.89,50.37,52.57,54.15,56.33,55.11,52.93,56.11,55.23,59.95,61.83,71.92,72.13,68.5,70.36,65.11,57.59,55.76,51.94,57.77,59.28,57.71,52.05,63.65,62.38,66.81,54.59,61.61,63.15,68.41,77.9,79.62,83.56,83.17,84.76,84.17,86.43,78.43,79.21,81.05,82.73,86.83,95.24,91.94,102.99,106.07,105.59,110.93,109.63,113.22,127.31,128.95,131.15,123.51,127.71,135.29,136.19,140.53,132.57,134.2,128.18,132.46,126.5,121.25,102.09,106.16,97.06,116.53,116.24,98.56,107.99,111.07,109.66,117.52,127.67,129.78,118.31,116.69,116.22,119.92,118.29,129.39,125.83,129.66,128.05,132.79,137.03,133.59,128.06,125.97,107.29,115.45,121.05,118.94,130.96,148.09,155.35,148.84,169.38,181.6,192.49,195.58,180.6,179.24,198.19,203.49,207.76,218.73,207.38,205.64,220.98,208.23,198.86,208.39,207.98,203.44,193.66,197.65,216.2,219.06,236.45,243.95,219.51,209.83,233.26,221.8,232.65,236.04,240.98,252.35,271.81,275.6,254.26,253.12,252.99,264,259.01,282.94,291.78,288.36,261.45,215.96,227,213.53,212.45,229.7,244.26,269.98,279.3,269.7,237.27,229.25,238.31,222.44,213.36,226.38,239.26,246.13,242.56,251.84,235.67,257.91,247.79,240.12,235.84,230.97,262.38,270.4,253.98,258.15,253.43,238.08,228.55,255.02,260.38,247.18,254.89,261.5,240.68,222.69,214.59,223.66,217.91,228.31,224.17,196.67,204.41,188.26,184.24,188.86,191.77,164.67,177.37,158.41,154.06,174.5,138.11,148.79,142.86,143.57,136.33,119.31,102.45,97.7,84.22,86.06,98.38,90.12,82.67,101.26,95.98,103.9,94.02,101.95,98.45,104.47,104.15,96.21,93.48,64.63,64.7,59.01,54.18,56.87,53.72,49.12,55.01,57.29,45.02,54.35,49.86,50.09,65.08,64.42,67.92,67.04,68.33,68.03,69.76,68.7,71.38,77.47,76.39,74.01,72.27,85.55,81.03,83.83,82.25,86.24,79.96,74.3,75.96,68.53,73.78,76.47,82.15,88.1,73.83,71.4,75.75,69.25,69.35,68.53,70.69,70,73.98,72.56,71.4,71.725,72.23,86.16,87.38,84.31,80.68,81.51,80.42,83.08,75.57,67.08,69.88,67.77,70.22,73.25,73.63,72.01,83.17,89.36,90.53,82.46,83.79,81.28,84.77,82.78,87.85,88.86,83.24,108.49,110.3,106.1,106.13,104.62,101.5,98.26,92.03,92.29,96.55,97.42,102.96,97.16,88.68,87.42,89.76,86.91,93.61,96.35,96.08,94.03,93.48,86.69,90.36,96.69,99.01,78.73,72.45,74.06,75.75,73.99,72.31,77.34,74.82,72.24,73.23,76.75,73.66,76.57,77.56,84.79,81.99,83.28,81.64,80.76,84.37,87.29,88.86,94.22,97,96.29,92.75,90.49,112.44,112.55,113.74,107.99,91.93,101.82,97.93,103.38,112.9,119.45,127.3,123.72,103.17,105.08,97.48,99.42,98.43,99.11,91.56,95.43,101.1,95.13,91.55,92.02,92.05,92.77,91.48,90.34,93.37,91.16,93.3,89.35,87.43,89.07,91.53,85.21,83.94,78.68,80.33,85.89,90.18,90.21,88.61,83.64,92.23,89.55,90.76,84.48,86.74,87.26,74.29,72.5,80.72,79.16,78.41,73.23,80.19,62.93,72.25,75.98,75.78,83.9,82.77,92.24,123.27,118.72,116.29,117.81,124.28,141.42,138.63,149.35,138.5,141.93,148.32,147.43,135.14,166.23,170.6,166.5,182.37,195.19,209.11],"a":[23.51,24.49,24.29,26.05,25.15,23.7,24.24,25.99,24.93,25.09,26.48,25.53,22.8,23.4,23.14,24.27,22.37,23.01,23.78,24.86,24.93,26.59,30.3,28.62,29.2,28.21,27.99,27.63,28.6,27.92,28.5,29.19,29.24,31.28,28.72,27.16,25.95,25.52,25.61,26.54,27,29.18,30.98,29.3,28.87,34.75,36.49,37.48,39.71,38.57,38.38,39.85,38.64,40.59,41.97,41.74,45.76,50.5,49.72,51.88,57.35,51.28,54.48,51.89,50.37,52.57,54.15,56.33,55.11,52.93,56.11,55.23,59.95,61.83,71.92,72.13,68.5,70.36,65.11,57.59,55.76,51.94,57.77,59.28,57.71,52.05,63.65,62.38,66.81,54.59,61.61,63.15,68.41,77.9,79.62,83.56,83.17,84.76,84.17,86.43,78.43,79.21,81.05,82.73,86.83,95.24,91.94,102.99,106.07,105.59,110.93,109.63,113.22,127.31,128.95,131.15,123.51,127.71,135.29,136.19,140.53,132.57,134.2,128.18,132.46,126.5,121.25,102.09,106.16,97.06,116.53,116.24,98.56,107.99,111.07,109.66,117.52,127.67,129.78,118.31,116.69,116.22,119.92,118.29,129.39,125.83,129.66,128.05,132.79,137.03,133.59,128.06,125.97,107.29,115.45,121.05,118.94,130.96,148.09,155.35,148.84,169.38,181.6,192.49,195.58,180.6,179.24,198.19,203.49,207.76,218.73,207.38,205.64,220.98,208.23,198.86,208.39,207.98,203.44,193.66,197.65,216.2,219.06,236.45,243.95,219.51,209.83,233.26,221.8,232.65,236.04,240.98,252.35,271.81,275.6,254.26,253.12,252.99,264,259.01,282.94,291.78,288.36,261.45,215.96,227,213.53,212.45,229.7,244.26,269.98,279.3,269.7,237.27,229.25,238.31,222.44,213.36,226.38,239.26,246.13,242.56,251.84,235.67,257.91,247.79,240.12,235.84,230.97,262.38,270.4,253.98,258.15,253.43,238.08,228.55,255.02,260.38,247.18,254.89,261.5,240.68,222.69,214.59,223.66,217.91,228.31,224.17,196.67,204.41,188.26,184.24,188.86,191.77,164.67,177.37,158.41,154.06,174.5,138.11,148.79,142.86,143.57,136.33,119.31,102.45,97.7,84.22,86.06,98.38,90.12,82.67,101.26,95.98,103.9,94.02,101.95,98.45,104.47,104.15,96.21,93.48,64.63,64.7,59.01,54.18,56.87,53.72,49.12,55.01,57.29,45.02,54.35,49.86,50.09,65.08,64.42,67.92,67.04,68.33,68.03,69.76,68.7,71.38,77.47,76.39,74.01,72.27,85.55,81.03,83.83,82.25,86.24,79.96,74.3,75.96,68.53,73.78,76.47,82.15,88.1,73.83,71.4,75.75,69.25,69.35,68.53,70.69,70,73.98,72.56,71.4,71.725,72.23,86.16,87.38,84.31,80.68,81.51,80.42,83.08,75.57,67.08,69.88,67.77,70.22,73.25,73.63,72.01,83.17,89.36,90.53,82.46,83.79,81.28,84.77,82.78,87.85,88.86,83.24,108.49,110.3,106.1,106.13,104.62,101.5,98.26,92.03,92.29,96.55,97.42,102.96,97.16,88.68,87.42,89.76,86.91,93.61,96.35,96.08,94.03,93.48,86.69,90.36,96.69,99.01,78.73,72.45,74.06,75.75,73.99,72.31,77.34,74.82,72.24,73.23,76.75,73.66,76.57,77.56,84.79,81.99,83.28,81.64,80.76,84.37,87.29,88.86,94.22,97,96.29,92.75,90.49,112.44,112.55,113.74,107.99,91.93,101.82,97.93,103.38,112.9,119.45,127.3,123.72,103.17,105.08,97.48,99.42,98.43,99.11,91.56,95.43,101.1,95.13,91.55,92.02,92.05,92.77,91.48,90.34,93.37,91.16,93.3,89.35,87.43,89.07,91.53,85.21,83.94,78.68,80.33,85.89,90.18,90.21,88.61,83.64,92.23,89.55,90.76,84.48,86.74,87.26,74.29,72.5,80.72,79.16,78.41,73.23,80.19,62.93,72.25,75.98,75.78,83.9,82.77,92.24,123.27,118.72,116.29,117.81,124.28,141.42,138.63,149.35,138.5,141.93,148.32,147.43,135.14,166.23,170.6,166.5,182.37,195.19,209.11],"v":[7942500,4086700,1463500,1204000,1242400,1171600,1279800,1722200,1006600,4654200,3175500,3774600,2794500,2295300,1685900,936500,922900,1888100,1035800,990300,895100,1911000,2876000,2515000,1633700,2929000,12478500,8426500,6382200,3625900,3348200,1870400,1379800,1699900,1747400,6625700,9976000,7401400,5006000,6542000,6695600,10332700,9975200,4417900,5160100,7937700,7163600,9067600,16037200,16149900,10517400,9726600,7446300,8230800,6953900,9071100,5712800,8664900,8136500,6105200,13830800,25601900,18855500,19777100,11950800,5122200,9279900,5668400,6339300,12851400,6474800,4362400,4114800,5129200,18100600,13374200,10712800,7450800,10575900,15913000,9542900,8464000,8888100,8278600,9250300,12198500,9703000,15938800,11447000,13989300,6903300,7909600,10733600,13641100,9379100,6313800,6107500,5571500,5415600,6715000,23447700,10786800,10238000,7598400,13142800,12639900,6994300,11954700,8002100,8103500,12551700,7785800,23468400,16236100,8745600,10121000,13529500,7149900,7940000,6426000,4889000,8706200,7615800,7044500,7919600,16483500,10756800,22652500,17703400,13071200,23467600,14704300,16175500,11730500,7631700,7763700,6238100,11153800,4242000,11529600,8378700,6417200,4238500,4918300,6941700,6303600,4308800,6877000,6680300,6063000,5684300,10142500,13081300,13884000,17706500,10812300,11298900,8027500,9537000,9923300,7703300,6919200,8188600,7395000,13630200,11262600,14549100,12048700,11636700,8005500,9376800,11659700,5951300,5315300,6289000,7105700,6116400,10688600,13393600,4990600,6901400,5911300,4370600,8066900,5530000,6568000,4767000,6423000,5169800,5256400,4843000,10964800,8738600,14790000,5823800,5767200,9582900,5829900,4121200,6521600,4650300,4282500,3289400,5612000,21793200,13150600,9863900,7850700,6688300,11217200,11328000,7756100,5538800,10428200,9816800,7099100,18274300,9221900,8148500,13582000,7824400,5613100,5399900,6931900,6853800,6083200,7634500,5389700,5262700,8811600,12752100,6208700,7668800,5822200,6673300,6599300,7998200,4430100,6204400,4473600,5512500,6813700,7621000,15028200,9531900,11798800,5038100,3668400,9199500,10795300,11384800,14277300,8834100,6199300,9918800,11127800,17359900,10566900,13936600,31630900,16019000,8538800,7904500,8805600,8906800,13470400,20989300,18648100,12248200,27576400,22528900,17821700,13303500,10873600,8694700,11118500,9547200,9061000,8294000,9114200,8036800,8345700,76372800,27756200,33582200,21196500,19034200,16281300,18797000,17000900,13330700,20657300,25902100,24915600,10335900,46952800,17252800,23504900,12324100,6167800,9575600,16844600,9515600,11228100,17573600,9540200,11018400,7225700,28044400,14243400,11664700,8883200,7591700,7828700,11108700,7491300,10119800,12443100,10671100,7612200,9576300,35046600,14872100,15380200,9815300,10479100,6803700,11720400,13980900,8176000,8067000,6393200,9144400,6990100,25256500,12361600,15526900,9182100,7492300,11610700,13214800,17526800,23737800,11015600,10007300,7492800,6324200,30233100,13418900,19015100,13174700,7078400,7523900,7622000,5772300,8462300,7252500,6825000,10169600,8658500,37270700,13550300,9317800,6585300,4803500,6717400,4777700,5718200,4782300,5445200,6070500,7819000,5938800,21620200,7769600,8018500,7571600,9720700,4339700,8303300,8236400,6933000,6028600,10790000,7555400,5419000,26439500,10510000,12221300,11766800,9394400,7912800,8780100,12816400,8308900,6762200,8893500,9181400,17421200,10102000,46781800,14856900,20869400,10777100,9531000,13750800,12055900,8285800,14369400,10811000,11409100,8200200,12603100,45775000,19151000,15601600,13780800,17218600,20126300,8824100,9535100,44151800,13195100,12392500,11133800,56343600,16690900,18986600,12981700,16297800,9879800,15239200,15426900,20414800,20468400,11640300,16741100,11888700,48840400,14742000,12313800,15534700,13080600,12545000,13417600,9060500,8844500,9200600,8947400,8028400,10176500,8549400,29187000,12055900,19222500,5333400,6000700,12447600,16818900,7891800,12344200,15846000,12426800,13920100,22156300,27959700,14366600,16596500,18760900,14262700,24469500,25011700,17907800,12677800,14472300,12061000,15827200,34468300,31471200,15678500,17235800,17639900,13061400,15365500,15322200,14480400,12088300,11652100,12627900,14359200,32786900,18366500,13296600,23717000,23567000,9837650]},"m":{"lastKey":"2026-09-01","t":["2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","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"],"o":[23.75,26.5,26.29,23,22.28,26.94,28.35,29,29.11,25.55,29.39,38.65,39.8,42.8,56.52,49.9,50,61.98,71.06,59.24,65.2,61.1,82.21,86.65,83.62,105,114.44,126,132,126,98.46,109.56,129.24,116.75,128.75,130.05,116.5,148.69,195.56,199.02,221.69,217.48,216,210.005,244.12,257.35,260.71,269.66,225.99,269.95,223.1,243.75,248,260,238.19,247.2,218.54,223.05,199.4,185.08,151.22,118.41,84.43,90.32,96.91,69.155,57.5,58.12,61.955,69.86,73.5,71.54,85.77,67.41,74.14,69.67,76.37,84.46,82.36,67.78,67.225,89,83.84,107.64,104.66,94.16,90.49,93.14,94.32,78.58,74.62,72.03,80,80,92.5,91.81,104.8,113.34,103.09,99.89,96.41,91.185,91.38,91.83,79.98,87.15,84.94,71.43,80,75.5,128.31,138.14,144.47,170],"h":[26.9,26.8,28.25,24.5,27.48,33.64,29.01,31.8,30.98,31.188,39.13,42.885,44.3,56.919,61,58.59,62.39,75.49,72.97,64,69.85,82.5,87.719,87.32,104.98,119.96,136.61,141.85,138.939,131.55,120.62,131.55,129.295,134.21,142.98,137.84,158.94,196.9,206.089,224.9,226.89,231.29,251.18,246.64,287.35,270.99,294,280.099,287.44,270.46,250.68,261,266.947,276.3,265.07,272.27,244.18,226.49,203.79,188.895,161.61,125.3,111.35,107.86,110.94,69.34,60.72,59.13,74.18,74.4,82.1,87.88,85.87,91.5,77.3,76.94,86.5,90.73,88.53,73.29,92.38,89.313,112.08,114.5,105.01,104.109,95.29,100.73,99.91,80.24,79.47,80.71,91.43,96.025,100.6,118.067,114.12,127.567,106.62,104.98,98.87,94.71,96.37,92.5,92.84,97.45,89.789,82.49,82.05,124.79,142.35,157,174.85,212.5],"l":[22.6,22.67,22.8,21.66,21.52,24.5,24.71,27.97,24.93,25.13,27.71,35.06,37.85,42.64,47.14,48.2,50,57.72,50.8,41.88,52.05,59.28,78.76,70.44,82.031,98.91,107.41,120.889,121.34,93.44,96,104.33,112.51,114.27,118.58,88.66,112.5,147.24,173.06,193.71,193.71,185.048,207.39,200.62,227.3,238.818,252,199.08,220.14,215.62,209.65,230.5,226.06,233.13,223.545,208.24,196.78,171.86,152.51,135.46,118.88,77.01,77.965,88.54,88.22,52.75,47.54,44.12,60.22,62.4,70.12,70.6,67.25,66.82,68.52,67.72,68.79,79.12,65.26,65.04,67.13,79.61,79.35,103.14,90.67,86.254,85.73,90.92,77.64,70.56,71.47,70.92,78.44,78.44,87.38,86.88,87.93,102.15,95.48,89.78,87.24,88.17,86.25,76.348,75.05,83.37,68.77,70.16,62.66,75.01,107,129.02,127.6,157.73],"c":[26.05,26.1,22.8,21.95,26.99,28.21,28.92,29.21,25.61,29.45,38.59,39.85,42.81,56.21,50.37,49.65,61.83,70.36,58.36,63.65,63.8,82.43,84.88,82.73,104.03,113.22,123.51,130.83,126.5,98.46,109.07,129.78,115.37,128.05,128.06,122.26,151.3,195.58,200.23,220.98,215.37,213.85,209.83,245.04,254.26,259.01,261.45,220.43,269.7,222.44,244.68,247.79,263.6,237.34,247.18,215.23,224.17,197.89,182.84,150.96,119.31,83.05,90.4,98.45,91.4,56.87,56.12,53.32,68.33,73.61,71.29,86.24,68.53,90.9,69.35,76.86,83.51,81.51,67.41,67.05,90.53,82.65,107.3,104.62,92.98,88.68,93.61,93.94,78.73,74.34,71.89,77.56,78.8,94.22,90.49,105.22,112.16,103.17,99.97,97.8,92.77,91.7,91.53,80.33,86.47,84.48,72.5,78.71,73.65,123.27,136.45,141.93,173.04,209.11],"a":[26.05,26.1,22.8,21.95,26.99,28.21,28.92,29.21,25.61,29.45,38.59,39.85,42.81,56.21,50.37,49.65,61.83,70.36,58.36,63.65,63.8,82.43,84.88,82.73,104.03,113.22,123.51,130.83,126.5,98.46,109.07,129.78,115.37,128.05,128.06,122.26,151.3,195.58,200.23,220.98,215.37,213.85,209.83,245.04,254.26,259.01,261.45,220.43,269.7,222.44,244.68,247.79,263.6,237.34,247.18,215.23,224.17,197.89,182.84,150.96,119.31,83.05,90.4,98.45,91.4,56.87,56.12,53.32,68.33,73.61,71.29,86.24,68.53,90.9,69.35,76.86,83.51,81.51,67.41,67.05,90.53,82.65,107.3,104.62,92.98,88.68,93.61,93.94,78.73,74.34,71.89,77.56,78.8,94.22,90.49,105.22,112.16,103.17,99.97,97.8,92.77,91.7,91.53,80.33,86.47,84.48,72.5,78.71,73.65,123.27,136.45,141.93,173.04,209.11],"v":[14696700,5855800,14965600,6326700,6045000,10142900,32011200,8595700,29361000,36290100,26366300,57067100,32691300,34784800,82861500,33343100,25999300,49638400,50218900,42595400,50738100,44508800,23128800,53760400,47671800,56971400,48632200,32303300,41871200,66844100,69710700,30736300,33550300,26363100,28570100,59759900,41294900,37052300,52952500,36853200,32066000,31643400,26989700,23911100,43865500,26055600,17834200,57539000,37647800,45618400,41802900,27855800,30077500,35202300,26175800,27848300,41637900,47420400,38413600,83266900,36305000,69710200,85325400,40845900,43257500,168475100,68896700,98367400,86159100,52762200,44020400,66166600,36548500,49072900,76823100,42613700,49439800,49041600,69689400,56268400,57892400,33051000,60856000,39906700,24261300,44628000,33080400,30493800,53551100,45738600,41427800,46904600,98658300,52619800,43023400,97070300,90527700,99631300,67815200,75680300,92001100,60862600,47876700,35701700,69665200,51636800,64349200,85829100,83546600,79466300,88029200,64314000,76150300,84060550]},"q":{"lastKey":"2026-07-01","t":["2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","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"],"o":[23.75,23,28.35,25.55,39.8,49.9,71.06,61.1,83.62,126,98.46,116.75,116.5,199.02,216,257.35,225.99,243.75,238.19,223.05,151.22,90.32,57.5,69.86,85.77,69.67,82.36,89,104.66,93.14,74.62,80,104.8,99.89,91.38,87.15,80,138.14],"h":[28.25,33.64,31.8,42.885,61,75.49,72.97,87.719,136.61,141.85,131.55,142.98,206.089,231.29,287.35,294,287.44,276.3,272.27,226.49,161.61,110.94,74.18,87.88,91.5,90.73,92.38,114.5,105.01,100.73,91.43,118.067,127.567,104.98,96.37,97.45,142.35,212.5],"l":[22.6,21.52,24.71,25.13,37.85,48.2,41.88,59.28,82.031,93.44,96,88.66,112.5,185.048,200.62,199.08,209.65,226.06,196.78,135.46,77.01,52.75,44.12,62.4,66.82,67.72,65.04,79.35,85.73,70.56,70.92,78.44,87.93,87.24,75.05,68.77,62.66,127.6],"c":[22.8,28.21,25.61,39.85,50.37,70.36,63.8,82.73,123.51,98.46,115.37,122.26,200.23,213.85,254.26,220.43,244.68,237.34,224.17,150.96,90.4,56.87,68.33,86.24,69.35,81.51,90.53,104.62,93.61,74.34,78.8,105.22,99.97,91.7,86.47,78.71,136.45,209.11],"a":[22.8,28.21,25.61,39.85,50.37,70.36,63.8,82.73,123.51,98.46,115.37,122.26,200.23,213.85,254.26,220.43,244.68,237.34,224.17,150.96,90.4,56.87,68.33,86.24,69.35,81.51,90.53,104.62,93.61,74.34,78.8,105.22,99.97,91.7,86.47,78.71,136.45,209.11],"v":[35518100,22514600,69967900,119723500,150337600,108980800,143552400,121398000,153275400,141018600,133997300,114693100,131299700,100562600,94766300,101428800,125069100,93135600,95662000,169100900,191340600,252578500,253423200,162949200,162444500,141095100,183850200,133813700,101969700,129783500,186990700,192713500,257974200,228544000,153243600,201815100,251042100,224524850]},"y":{"lastKey":"2026-01-01","t":["2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-30"],"o":[23.75,25.55,61.1,116.75,257.35,223.05,69.86,89,80,87.15],"h":[33.64,75.49,141.85,287.35,294,226.49,92.38,114.5,127.567,212.5],"l":[21.52,25.13,59.28,88.66,196.78,44.12,62.4,70.56,75.05,62.66],"c":[25.61,63.8,115.37,254.26,224.17,68.33,90.53,78.8,86.47,209.11],"a":[25.61,63.8,115.37,254.26,224.17,68.33,90.53,78.8,86.47,209.11],"v":[128000600,522594300,549689300,441321700,415295500,866443200,650339000,552557600,832475300,677382050]}},"actions":[]}