{"ticker":"ONTO","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":[211.99,210.43,201.12,206.44,212.34,206.7,208.33,207.9,206.87,207.24,219.74,223.52,211.76,210.56,212.3,208.63,206.24,204.03,204.04,204.18,205.15,201.43,208.84,205.36,187.53,174.56,174.65,178.02,181.44,174.98,176.54,175.27,174.21,168.37,160.41,157.54,160.58,162.11,164.64,165.83,168.2,167.8,162.9,165.29,163.98,168.69,175.01,168.89,165.49,169.13,169.87,165.76,164.99,167.24,167.95,169.31,174.65,169.26,165.18,168.74,174.01,171.47,170.89,167.65,168.42,168.02,172.42,185.79,194.93,191.33,189.87,184.9,194.05,205,210.45,215.46,219.69,222.95,216.86,218.68,197,184.7,187.81,194.75,206.02,196.93,198.94,199.66,208.09,197.75,186.96,182.96,173.18,169.58,171.46,178.82,172.36,170,168.49,161.03,156.55,154.45,155.06,145.5,148.5,134.47,137.085,134.96,134.25,129.57,124.35,129.22,132.58,136.81,137.08,136.68,136.16,135.67,136.08,138.96,140.12,137.5,132.02,125.595,119,120.23,120.12,118,106.37,100.69,116.67,107.98,123.79,116.7,124.13,120.62,114.85,116.94,111.7,114.15,122.39,122.92,124.42,124.52,122.38,118.09,125.1,124.91,122.86,121.8,122.86,128.52,99.9,93.95,93.65,100.5,101.8,97.93,96.75,97.86,96.2,94.42,91.3,95,96.6,97.76,94.09,92.57,92.58,96.41,97.23,95.87,98.38,100.79,102.72,98,96.3,96.72,97.65,97.74,97.88,95.5,94.53,97.08,98.19,100.44,99.86,101,100.85,104.11,103.04,100.22,103.06,103.69,101.7,100.59,100.87,98.17,98.56,99.5,97.69,99.72,98.31,97.17,98.31,100.82,102.33,103.44,100,91.64,95.73,97.82,93.79,93.32,94.205,103.82,106.35,111.51,109.73,109.57,107.05,108.92,107.3,104.9,105.67,108.76,108.46,108,108.22,108,102.19,104.28,101.98,103.55,105.18,103.78,105,107.36,108.19,111.37,117.48,118.74,122.875,121.43,127.15,137.595,136.52,127.17,127.65,129.72,128.7,128.07,142.8,139.96,146.94,146.69,134.65,139.265,137.52,128.51,125.06,135.41,135.49,133,136,135.68,132.06,125.3,134.97,136.64,132.5,133.86,135.89,137.51,134.99,126.5,128.89,136.06,118.97,145.05,140.34,135.32,133.72,124.91,125.34,126.6,125.99,134.76,124.14,127.4,131.79,138,140.9,143.63,149.94,154.64,156.29,161.27,158.71,158.16,162.85,165.34,158.58,159.37,156.51,153.86,153.46,152.01,161.82,158.52,161.3,162.58,159.2,159.66,160.23,162.6,171,180,182.77,183.17,182.18,187.92,194.02,195.51,219.3,220.93,217,217.77,224.21,210.26,209.2,209.08,217.26,213.14,208.58,198.94,208.75,199.76,186.65,195,207.7,215.98,220,224,215.24,218.45,220.41,215.75,226.9,211.07,215.5,228.66,223.97,212.49,212.99,208.41,213.14,206.57,189.49,177.19,192.85,191.88,188.3,186.92,194.84,197.56,198.3,193.57,206.98,205.59,206.66,221.5,215.16,202.68,207.43,193.66,210.06,201.32,220.69,219.65,237.14,240,251.9,254.29,259,259.2,288,283.33,295,292.78,297.56,296.84,303.99,307.83,279.5,286.5,292.31,291,297,305,287.5,295.49,282.4,283.85,277,285.73,279.55,267.32,267,248.48,252.3,260.25,264.84,274.02,284.69,266.17,260.8,253.08,262.87,280,269.16,269.14,266.14,290,273.57,282.56,306.37,340,332.85,330,338,346.5,320.61,316.01,342.34,331,321.53,355.36,357.87,348.72,318.33,285.55,277.76,313.63,308.85,311.79,324.56,326.295,291.46,265,286.51,295.33,288.4,293.22,285.35,273.23,250,232.84,238.49,261,248.23,282.98,284.37,266.43,300,316,301.25,333.13,334.57,337.2,342.1,332.4,317.05,296,303,284.85,289.76,291.62,301.52,289.51,276.66,263.69,256.67,249.77,259.01,271.63,278.97,270.11,274,256.41,255,252.37,254.26,256.94,272,273.71,281.73,276.16,281.935,286.93,297,304.88],"h":[213.76,210.43,211.865,212.95,213.6,209.98,210.93,211.71,208.5,219.61,226.729,225,213.74,214.76,217.78,211.01,208.305,204.44,205.57,208.3,207.12,214.94,212.22,205.36,193.06,182.3,176.79,179.99,181.741,176.07,176.54,177.65,174.21,168.37,161.94,161.75,163.7,162.56,168,166.402,168.365,168.25,163.125,167.85,172.26,173.9,175.77,169.9,169.35,171.955,169.87,169.79,167.05,170,174.335,173.99,182.34,171.962,170.88,174.55,175.4,174,171.652,169.66,168.805,173.37,180.57,197.33,197.56,192.61,190.92,191.21,203.53,208.063,218.17,217.17,221.83,228.42,219.55,218.68,197.66,186.28,193,206.03,212.265,203.07,203.45,211.19,212.52,198.88,191.08,184.08,174.56,173.9,177.055,180,172.985,171.96,169.005,161.64,158.11,158.224,155.83,148.465,148.5,139.49,140.3,139.325,135.18,129.95,127.805,135.38,135.28,141.27,139.72,136.68,140.05,139.93,136.83,142.26,141.66,139.67,133.264,126.11,121.43,123.375,127.67,119.589,107.71,118.18,119.04,136.24,125.73,121.76,125,122.12,116.386,117.394,112.455,116.278,125.14,127.26,126.93,126.415,124.23,122.27,125.93,130.25,126.61,123.94,125.64,129.77,100.3,95.4,99.46,104.27,102.75,99.47,100.54,99.43,97.68,97.13,93.38,96.625,96.6,97.98,94.09,93.12,95.95,97.3,97.3,98.34,101.31,101.6,102.72,100.32,97.8,99.31,100.606,98.6,98.42,97.26,96.79,98.38,100.3,101.303,103.03,101.922,104.09,104.75,103.95,104.98,105.64,104.25,103.305,100.67,103.109,98.3,99.215,99.5,100.65,99.95,98.69,98.36,99.49,104,103.78,103.88,100.46,96.41,97.29,97.82,93.98,94.013,104.69,106.21,110.35,113.465,110.65,109.57,108.84,109.015,108.493,106.54,112.52,109.02,109.77,108.55,109.765,108.265,104.185,104.99,103.79,105.16,105.345,104.57,107.49,110.99,112.64,117.37,122.21,121.93,125.7,123.385,132.38,142.77,137.345,130.36,129.56,132.62,131.285,137.82,145,147.24,150.206,147.86,139.21,139.265,139.27,132.42,132.821,136.42,136.861,136.62,138.2,136.39,133.355,133.055,137.23,137.165,133.28,139.62,139.6,138.87,136.16,131.16,136.34,138.99,140.17,145.05,140.7,137.11,135,132.5,129.84,128.53,132.395,135.45,128.69,133.465,137.89,142.55,143.48,147.85,155.605,161.493,160.54,161.27,161.07,164.31,171.32,165.5,161.28,161.2,157.61,155.5,155.6,158.21,162.8,162.39,162.572,162.58,160.37,162.87,161.829,168.79,179.92,188.07,187.25,183.55,190.671,191.615,198.54,206.22,227.07,223.57,222,219.47,224.4,212.113,209.495,210,217.26,217.51,216.01,205.61,208.75,202.442,194.85,209.17,214.45,221.04,229.87,225.96,225,222,222.89,226.16,232.49,213.97,225.88,229.56,226.97,217.04,218.15,210.77,213.495,210.83,191.77,191.73,200.975,196.865,189.985,191.87,199.23,201.31,202.35,209.79,210.6,213.87,223.2,223.25,216.23,207.8,207.48,205.29,218.05,218.49,223,224.84,240.84,249.59,258.99,256.72,263.39,262,288,294.04,296.165,301,298.609,300,316,310.7,288.24,287.5,296.41,298.99,303.13,309.7,304.36,295.49,288,290.333,283.135,285.73,285.82,274.39,269.16,251.28,263.7,264.61,266.46,277,284.69,266.23,266.1,262.96,278.74,285.03,280.59,270.02,273.185,294.96,290,303.8,326.96,348.76,341.5,337.645,344.36,349.375,323.635,322.3,353.18,331.58,351.72,386.46,359.76,351.8,320.24,292,295.39,333.535,325.68,316.97,327.49,327.5,298.39,285.94,290.84,302.83,298.8,303.64,287.725,276.73,250,237.38,255,273.17,272.81,293.15,295.11,280.23,314.22,316,320.32,343.58,342.8,346.9,353.836,335.58,319.46,306.62,303.765,285.25,294.69,294.9,305.735,290.77,276.66,263.98,259.01,256.27,270,284.235,288.625,274.46,282.08,263.51,255,254.98,256.55,266.45,277.14,284.76,286,281.04,290,292.36,304.78,310.95],"l":[204.255,198.6,200.47,204.579,207.38,204.45,205.92,205.38,204.76,207.1,219.04,200.64,203.06,207.52,209.5,205.685,205.35,197.12,202.09,203.7,202.04,201,206.35,194.65,174.51,172.71,171.515,173.46,175.01,170.43,171.2,172.28,164.54,162.5,157.12,156.88,159.91,159.69,162.67,163.8,164.275,161.43,157.69,163.86,163.515,168.2,170.09,164.31,164.61,167.8,161.82,165.03,163.45,164.93,166.285,169.31,169.29,166.16,165.18,168.61,171.65,171.2,167.63,165.26,165.62,167.54,172.42,185,190.76,188,185.02,182.52,193.405,202.19,209.076,212.39,214.17,222.47,214.76,210.15,179.26,178.82,184.9,192.971,203.81,194.93,198.379,198.54,206.08,181.47,180.53,175.92,168.43,168.44,170.815,172.73,169.81,166.97,159.1,156.895,150.07,153.36,145.15,141.5,133.19,129.53,135.05,132.49,127.54,122.48,121.47,128.98,130.65,136.81,136.1,132.61,134.135,135.67,132.42,138.11,137.55,131.85,127.94,120.68,116.16,118.365,120.12,109.455,98.21,98.79,102.095,105.91,113.09,114.31,118.26,118.91,109.18,113.18,109.44,112.19,119.18,122.43,124,121.05,120.68,116.47,120.53,123.585,122.86,120.62,120.87,125.055,85.88,91.19,92.56,98.96,97.18,96.485,96.59,96.2,94.55,94.42,90.926,93.61,93.385,93.62,89.7,90.66,91.395,94.5,93.49,95.023,97.499,98.85,98.64,98,94.218,95.76,97.28,96.104,94.3,92.39,94,95.735,97.54,97.81,99.5,97.91,100.055,102.76,98.56,99.36,102.2,101.5,101.48,97.62,99.51,94.262,96,96.47,97.285,95.225,96.58,95.94,97.1,100.82,99.72,100.6,94.35,91.37,94.82,93.58,89.4,91.615,93.5,103.735,103.53,109.902,108.86,106.34,106.96,107.31,103.605,104.585,105.525,107.32,108.34,107.04,106.77,104.94,101,101.59,101.06,102.5,103.25,102.91,104.64,107.36,107.55,111.37,116.47,111.989,120.63,121.04,127,135.26,130.56,126.592,126.53,129.695,126.08,127.34,138.53,139.96,145.3,134,134.49,135.61,121.15,127.01,124.51,132.06,131.535,132,134.936,132.59,121.7,125.3,134.04,132.26,129.92,133.82,134.129,132.66,130.26,125.33,128.89,130.42,118.97,137.42,132.96,133.58,127.39,121.858,125.19,122.61,124.77,124.96,121.575,126.565,129.89,138,140.6,141.645,149.51,152.195,155.29,156.28,157.06,156.89,162.49,158.2,152.44,155.09,153.33,146.79,149.64,152.01,157,157.84,160.063,159.44,157.19,157.381,156.99,161.85,170.5,179.98,181,176,182.18,187,189.74,194.74,215.665,214.44,214.36,212.75,211.25,204.71,201.72,205.3,208.46,204.94,200.37,195.313,194.28,180.18,185.27,194.305,206.46,213.55,217.92,213.006,214.03,212.615,214.8,213.49,208.49,204.07,213,220.07,207.333,208,211.35,201.47,206.015,191.3,176.622,175.49,192.05,191.005,182.16,186.345,193.363,193.7,194.658,191.205,197.69,205,205.23,210.58,204.25,200.54,188.28,193.6,209.245,200,212.76,214.865,230,239.52,250,249.01,253.03,249.54,265.22,278.72,288.03,288.36,288,284.4,297.74,290,274.97,279.23,280.87,287.955,295.06,298.42,286,273.46,281.36,280.25,266.52,269.13,275.37,263.4,250.59,238.12,252.3,257.625,257.85,264.188,261.86,252.575,255.56,250.26,261.68,273.38,264.46,250.215,262.007,256.09,268.11,280.02,301.87,332.65,316.02,318.86,332.16,337,308.69,308.23,326.58,313.19,312.23,351.44,345,296.55,299.13,268.54,275.11,313.63,307.31,300,314.28,293.877,278.01,257.82,275.9,287.74,287.895,287.58,267.24,250.457,229.03,215.07,238.01,252.42,245.53,282.17,275.01,260.1,295,291.045,295.98,332.505,327.225,330.985,336.87,310.22,292.53,292.35,286.485,274.663,283.6,285.525,289.23,270.33,265.45,253.4,251.055,244.463,257.705,271.63,277.537,266.6,272,249.26,240.01,240.2,249.09,253.303,268.27,273.5,273.06,272.26,281,279.66,295.895,297.9],"c":[207.56,200.57,209.59,206.55,209.05,206.72,208.83,211.25,208.38,217.79,224.94,204.28,204.61,209.67,209.59,209.05,205.86,201.28,202.88,204.39,202.24,213.69,207.41,198.33,176.1,172.95,173.72,178.58,176.29,176.04,174.63,174.75,164.74,164.75,158.54,161.67,162.84,161.91,166.5,166.29,165.19,162.9,161.04,164.18,170.85,172.59,170.13,164.99,168.84,168.99,163.34,167.6,166.45,167.09,170.55,172.23,170.17,167.5,167.25,174.27,172.7,172.45,170.66,167.8,166.67,171.41,180.03,192.39,193.56,192.22,189.61,190.91,202.15,204.67,213.02,216.59,219.67,224.5,217.04,213.59,183.27,183.56,191.81,205.18,204.76,199.2,200.55,209.7,210.59,186.96,183.28,175.98,168.63,173.85,176.55,172.74,170.92,167.15,159.46,157.92,150.97,154.29,145.57,145.66,136.01,135.41,140.17,134.25,132.82,123.5,124.57,133.99,134.67,138.69,138.09,135,137.62,137.65,135.59,140.92,138.76,133.08,128.42,122.07,121.34,123.07,125.43,109.83,104.44,111.65,105.6,133.37,118.03,120.4,120.77,120.47,114.89,114.99,112.15,114.21,119.99,125.71,125.59,124.73,122.28,121.97,120.73,127.1,124.39,122.42,125.19,126.81,88.5,93.49,99.19,104.08,98.04,99.4,100.42,97.25,94.62,94.83,92.02,96.05,93.62,95.04,91.94,92.76,95.51,96.08,94.32,96.1,99.46,101.34,99.94,100,94.7,98.87,97.32,96.97,95.82,93.79,96.79,97.04,100.24,98.88,100.93,100.23,103.39,104.04,98.7,103.34,102.68,102.87,101.76,99,99.69,98.1,98.7,96.95,99.64,96.79,97.17,98.25,99.44,101.84,100.92,102.31,94.75,94.3,97.2,94.75,90,92.68,102.88,104.66,110.21,111.46,110.03,106.95,108.66,107.55,105.93,105.46,108.5,108.32,108.89,107.99,109.3,106,103.9,102.66,101.95,104.07,103.63,104.21,106.04,108.25,110.98,116.37,120.58,116,123.33,122.67,130.12,136.73,130.96,127.93,127.58,130.4,129.22,137.24,139.83,143.71,145.3,135.11,139.12,136.6,121.34,129.45,130.38,133.08,135.62,134.01,135.67,134.32,125.48,131.93,134.68,134.3,130.69,137.08,137.05,134.96,131.71,129.11,135.76,131.75,139.09,141.07,133.44,135.52,129.73,127.92,127.3,124.09,130.95,125.28,127.18,132.24,136.99,140.47,143.16,147,154.01,158.12,159.45,157.4,160.51,162.61,168.37,160.37,156.36,156.02,154.25,147.54,151.73,156.36,159.27,161.13,161.86,160.55,159.07,160.01,157.86,165.87,178.18,187.26,184,180.38,189.65,191.03,197.44,202.21,217.85,220.26,216.16,216.58,211.8,211.88,206.74,208.46,213.7,213.12,202.05,202.43,199.94,188.6,188.86,208.5,214.08,217.71,222.42,214.71,217.23,220.29,220,225.33,216.41,213.24,224.18,225.22,217.88,215.89,218.05,207.5,209.04,196.89,179.72,191.66,193.82,192.74,184.59,189.53,194.64,196.61,201.88,209.46,200.17,209.79,219.46,221.04,204.75,204.23,189.27,205.07,211.72,215.53,221.17,219.11,240.49,246.96,257.14,252.61,261.59,258.9,267.15,290.76,295.09,290.11,297.34,292.31,307.86,298.28,282.39,284.34,295.06,292.92,299.55,305,294.05,274.17,284.67,287.52,277.94,276.97,277.28,271.77,254.53,248.08,263.12,261.45,262.25,274.17,266.89,258.81,258.24,255.71,278.02,279.98,274.76,253.24,268.99,274.03,269.33,303.53,323.88,335.96,316.15,318.92,333.76,347.87,315.88,322.24,344.24,323.92,351.45,378.45,351.36,307.58,303.86,279.93,291.45,317.02,321.44,304.21,319.32,304.73,281.61,279.85,278.54,299.05,295.25,291.27,272.62,262.33,241.89,218.31,250.52,258.58,268.49,287.6,276,268.7,308.3,291.35,319.79,337.35,337.82,331.71,351.16,315.42,299.5,298.84,293.33,282.91,291.62,291.88,292.62,270.79,267.21,256.37,254.55,252.46,268.01,281.11,278.4,268.92,281.26,250.13,244.16,243.64,250.03,263.43,275.98,283.81,282.31,279.73,287.64,288.74,304.69,307.82],"a":[207.56,200.57,209.59,206.55,209.05,206.72,208.83,211.25,208.38,217.79,224.94,204.28,204.61,209.67,209.59,209.05,205.86,201.28,202.88,204.39,202.24,213.69,207.41,198.33,176.1,172.95,173.72,178.58,176.29,176.04,174.63,174.75,164.74,164.75,158.54,161.67,162.84,161.91,166.5,166.29,165.19,162.9,161.04,164.18,170.85,172.59,170.13,164.99,168.84,168.99,163.34,167.6,166.45,167.09,170.55,172.23,170.17,167.5,167.25,174.27,172.7,172.45,170.66,167.8,166.67,171.41,180.03,192.39,193.56,192.22,189.61,190.91,202.15,204.67,213.02,216.59,219.67,224.5,217.04,213.59,183.27,183.56,191.81,205.18,204.76,199.2,200.55,209.7,210.59,186.96,183.28,175.98,168.63,173.85,176.55,172.74,170.92,167.15,159.46,157.92,150.97,154.29,145.57,145.66,136.01,135.41,140.17,134.25,132.82,123.5,124.57,133.99,134.67,138.69,138.09,135,137.62,137.65,135.59,140.92,138.76,133.08,128.42,122.07,121.34,123.07,125.43,109.83,104.44,111.65,105.6,133.37,118.03,120.4,120.77,120.47,114.89,114.99,112.15,114.21,119.99,125.71,125.59,124.73,122.28,121.97,120.73,127.1,124.39,122.42,125.19,126.81,88.5,93.49,99.19,104.08,98.04,99.4,100.42,97.25,94.62,94.83,92.02,96.05,93.62,95.04,91.94,92.76,95.51,96.08,94.32,96.1,99.46,101.34,99.94,100,94.7,98.87,97.32,96.97,95.82,93.79,96.79,97.04,100.24,98.88,100.93,100.23,103.39,104.04,98.7,103.34,102.68,102.87,101.76,99,99.69,98.1,98.7,96.95,99.64,96.79,97.17,98.25,99.44,101.84,100.92,102.31,94.75,94.3,97.2,94.75,90,92.68,102.88,104.66,110.21,111.46,110.03,106.95,108.66,107.55,105.93,105.46,108.5,108.32,108.89,107.99,109.3,106,103.9,102.66,101.95,104.07,103.63,104.21,106.04,108.25,110.98,116.37,120.58,116,123.33,122.67,130.12,136.73,130.96,127.93,127.58,130.4,129.22,137.24,139.83,143.71,145.3,135.11,139.12,136.6,121.34,129.45,130.38,133.08,135.62,134.01,135.67,134.32,125.48,131.93,134.68,134.3,130.69,137.08,137.05,134.96,131.71,129.11,135.76,131.75,139.09,141.07,133.44,135.52,129.73,127.92,127.3,124.09,130.95,125.28,127.18,132.24,136.99,140.47,143.16,147,154.01,158.12,159.45,157.4,160.51,162.61,168.37,160.37,156.36,156.02,154.25,147.54,151.73,156.36,159.27,161.13,161.86,160.55,159.07,160.01,157.86,165.87,178.18,187.26,184,180.38,189.65,191.03,197.44,202.21,217.85,220.26,216.16,216.58,211.8,211.88,206.74,208.46,213.7,213.12,202.05,202.43,199.94,188.6,188.86,208.5,214.08,217.71,222.42,214.71,217.23,220.29,220,225.33,216.41,213.24,224.18,225.22,217.88,215.89,218.05,207.5,209.04,196.89,179.72,191.66,193.82,192.74,184.59,189.53,194.64,196.61,201.88,209.46,200.17,209.79,219.46,221.04,204.75,204.23,189.27,205.07,211.72,215.53,221.17,219.11,240.49,246.96,257.14,252.61,261.59,258.9,267.15,290.76,295.09,290.11,297.34,292.31,307.86,298.28,282.39,284.34,295.06,292.92,299.55,305,294.05,274.17,284.67,287.52,277.94,276.97,277.28,271.77,254.53,248.08,263.12,261.45,262.25,274.17,266.89,258.81,258.24,255.71,278.02,279.98,274.76,253.24,268.99,274.03,269.33,303.53,323.88,335.96,316.15,318.92,333.76,347.87,315.88,322.24,344.24,323.92,351.45,378.45,351.36,307.58,303.86,279.93,291.45,317.02,321.44,304.21,319.32,304.73,281.61,279.85,278.54,299.05,295.25,291.27,272.62,262.33,241.89,218.31,250.52,258.58,268.49,287.6,276,268.7,308.3,291.35,319.79,337.35,337.82,331.71,351.16,315.42,299.5,298.84,293.33,282.91,291.62,291.88,292.62,270.79,267.21,256.37,254.55,252.46,268.01,281.11,278.4,268.92,281.26,250.13,244.16,243.64,250.03,263.43,275.98,283.81,282.31,279.73,287.64,288.74,304.69,307.82],"v":[686800,675900,529400,515100,381600,299000,470300,351600,357400,570900,542600,1570900,961900,1019300,681700,841000,525700,803100,461500,451900,423100,679500,546200,954100,1839400,1329000,724300,1391900,974000,1216400,727900,942100,843500,512800,942000,978700,766700,661500,1064000,967100,992900,633500,608500,450000,990700,631400,705000,950400,656900,527600,628600,485900,394900,511900,583700,553300,1475100,680100,1693200,463700,227200,222800,596800,590200,329400,377100,912200,1174300,937000,534400,534200,588400,780100,782100,921000,754100,1389300,780900,773100,812000,2096900,766100,1063000,1390800,843200,585600,716100,715400,1405200,2199700,1202200,938700,1503400,1158000,1079900,1145400,720900,764700,1021100,1075100,1243500,926400,1442200,1399800,1209500,1529300,1077000,1236400,1311100,1573400,1025000,1249100,1274300,1053100,586800,529600,556300,501800,1002400,661500,603400,749300,848100,979800,971200,714000,553900,1507500,1760100,1868900,1725000,3535600,2363300,917300,665000,567400,1492200,613100,690300,640100,1060900,914200,550600,784300,799500,962600,1029300,1167100,716100,650800,1090100,996600,8593900,6346100,4694900,2840200,1644700,1142700,1359500,1697300,1579500,966700,1483300,2206700,680300,1624600,1558200,745400,1198000,1048300,872400,844400,1393600,1091300,1001000,1003900,1371700,1531500,1128500,1003300,1755900,1322100,1773000,860800,1631900,1636400,1555800,1002800,1011800,699000,1011700,1327800,1022600,785800,665200,729600,762800,1184500,977900,773700,1082300,988800,934000,1102600,998600,1298200,807700,1454900,1540000,1402800,1646700,1278500,2395200,2152400,3811000,2249200,1893600,1549000,999100,1648200,791700,1026500,1072600,621600,914900,787600,1186200,545200,616300,1081200,919100,795800,1371900,947300,997600,829700,1196100,1264400,1544500,1896600,2451300,1542100,2009400,5037300,2477100,2998600,2078800,1308000,956200,1530500,934600,1183600,1662100,2419800,1427000,1490600,1216800,1271500,1568200,1552100,1215000,856100,878600,754200,535700,664600,1061700,1036300,496100,993900,582100,1104900,954900,802100,987800,883100,1066600,1739800,2196200,1157700,722600,789800,687500,775300,721500,913200,782700,814700,763800,581000,768000,509900,308100,749000,898200,1290000,517100,649700,484000,1137400,1098000,1207700,948400,683100,472200,689800,668800,1793200,530600,562700,149800,290300,382700,662800,457600,747700,1167300,897900,662700,524400,806500,625100,1117900,921700,1631100,931100,941200,891600,890800,613000,1117000,681200,774800,662500,1233200,854400,706900,1203600,860000,1036800,750200,758500,909900,901400,1858800,977900,1070100,1444000,2397700,913700,1005400,1123800,1004400,1365100,732000,568500,635600,1014400,1277200,742500,749600,742900,675900,664000,887000,683200,786200,787400,1109900,634100,732000,626900,684700,508800,901200,922000,698500,461700,433100,582200,1006100,589000,902400,804700,890000,616800,1206000,1232100,762300,1178500,886400,999200,1127900,960300,1044200,605100,935000,642900,754300,1296600,1870200,1176700,762500,752500,1164000,1102400,667700,982200,1408700,4993200,1811000,795900,813000,1085000,1060400,967500,1121100,926000,1969900,1113700,784400,1102000,1309900,1245300,1197800,1359900,1810400,1512000,1159100,853800,1798200,1234300,1199900,1326800,1799400,2394100,1639000,2511800,1533400,1966900,973200,1499700,1374700,1766100,904300,1135100,1051800,1004000,1097600,1383200,706700,840200,733200,857000,828400,1047800,1357500,2071700,1474300,1513800,887500,1202200,1042100,1590800,2094000,1166500,1173400,1356700,933900,1074900,1239600,1362400,1158500,602600,804300,713800,884200,690800,803600,1083400,835100,749400,766400,856300,721600,1324200,692600,736300,796700,837400,1837200,566400,628400,2070400,817800,773500,642800,458400,417400,395800,652300,751026]},"w":{"lastKey":"2026-09-28","t":["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":[35.33,33.45,34.3,35.2,32.92,33.32,33,34.99,36.25,36.36,36,36.59,39.89,37.66,38.07,37.86,39.33,35.9,30.96,29.52,24.6,21.94,29.23,29.27,32.04,33.08,32.74,30.35,32.52,31.88,33.01,31.41,34.93,32.26,33.86,33.43,34.75,35.74,34.26,34.69,37.99,35.35,35.44,32.84,31.8,30.18,28.8,28.81,29.11,30.56,34.69,34.01,33.76,32.7,39.2,41.07,42.28,44.66,46.34,47.18,46.64,48.5,48.26,50.64,56.78,58.12,54.97,60.15,63.64,65.43,63.64,56.16,63.47,60.65,62.11,70,70.17,70.23,70.52,69.57,65.47,58.93,64.24,72.5,71.55,75,68.62,72.32,71.74,70.11,62.17,67.66,70.75,77.54,71.71,66.83,76.54,78,77.9,75.01,75.23,72.51,71.25,71.77,74.81,79.24,94.05,90.75,90.65,92.79,93.46,92.4,90.55,99.75,102,93.69,103.53,86.79,84.81,89.97,88.11,84.37,87.17,79.23,77.26,90,88.15,85.45,71.7,68.14,70.26,70.93,69.5,71.62,73.28,81.43,83.86,71.51,69.35,74.32,60.47,63.45,71.6,78.94,81.91,88.47,82.12,77.48,74.98,67.24,71.68,67.11,65.71,65.1,68.12,60.78,62.99,66.62,72.96,83.46,78.71,78.78,79,75.93,71.16,67.5,69.48,75.5,77.29,76.52,77.04,84.43,80.91,78.57,81.28,85.78,79.16,86.63,86.39,86.89,80,81.48,82.59,81.21,85.91,88.48,100,112,106.23,111.91,104.39,106.2,116.45,108.25,113.15,106.67,121.61,120.34,109.16,110,114.85,135.89,130.42,123.17,121.86,127.72,132.7,134.23,117.07,114.94,119.19,134.4,134.1,137.2,139.73,140.75,150.92,154.8,149.85,137.3,143.92,164.84,160.67,165.64,179.67,179.19,179.35,194.71,182.62,177.76,182.1,181.21,190.31,186,170.15,189.15,202.42,224.5,224.13,235.51,220.46,213.4,220.01,214.94,220.44,229.72,231.78,201.2,191.26,146,192.07,214.75,212.64,207.24,180.1,194.21,200.33,211.99,206.7,219.74,208.63,205.15,174.56,176.54,157.54,168.2,163.98,169.13,167.95,168.74,167.65,185.79,184.9,219.69,197,196.93,186.96,178.82,161.03,148.5,129.57,137.08,138.96,119,100.69,124.13,111.7,124.52,122.86,93.95,96.75,95,92.57,98.38,96.72,95.5,99.86,103.04,100.59,97.69,100.82,95.73,103.82,107.05,108.76,102.19,105.18,111.37,127.15,129.72,146.94,128.51,136,136.64,134.99,145.05,125.34,127.4,143.63,158.71,159.37,161.82,159.2,171,187.92,217,209.2,198.94,207.7,218.45,211.07,212.99,177.19,194.84,205.59,207.43,220.69,254.29,295,307.83,297,283.85,267,274.02,253.08,266.14,340,346.5,321.53,318.33,311.79,286.51,273.23,248.23,316,342.1,284.85,276.66,271.63,256.41,272,286.93],"h":[35.33,35.64,35.53,35.75,33.91,33.32,34.79,36.33,36.83,37.29,37.24,40.54,39.98,38.67,42.5,39.85,39.48,35.97,33.11,30.42,29,32.1,30.28,33.13,34.21,33.62,36.47,33.3,33.04,34.04,33.45,35.89,36.39,36.24,34.49,34.23,35.73,36.19,37.2,37.84,39.47,35.388,36.61,32.949,33.2,30.5,30.16,29.215,30.92,34.55,35.595,34.68,33.89,37.96,40.7,43.3,45.1,46.38,48.35,48.49,48.38,49.11,54,57.64,58.94,59.87,64,63.55,66.35,66.95,66.17,65.35,67.77,63.2,69.99,72.55,71.99,71,71.92,70.45,65.47,64.58,72.8,74.04,75,75.61,72.77,74.62,71.74,71.74,67.953,70.389,77.28,79.45,72.77,76.46,77.92,79.5,79.99,78.175,77.6,74.62,74.2,75.98,79.51,93.77,94.961,91.53,93.65,101.26,100,97,99.55,103.772,104.41,106.09,103.55,95,95.74,97.93,92.635,88.8,88.575,81.91,90.48,91.31,92.76,86.45,73.16,77.6,74.545,77.95,73.925,78.87,82.44,83.46,83.89,74.61,73.36,75.76,65.46,71.01,82.9,83.84,89.695,89.12,82.99,81.42,76.11,71.53,72.05,70.471,67.525,73.651,68.12,63.7,69.07,73.08,86.86,85.89,80.86,81.54,79.85,82.07,71.65,68.96,74.11,78.41,79.02,80.51,88.49,85.62,82.9,81.095,85.94,85.97,88.65,89.75,88.46,87.47,84.7,83.13,83.38,86.65,89.545,101.575,110.105,112.72,113.87,113.37,108.825,117.99,117.927,113.36,118.11,123.83,126.64,122.11,113.75,121.52,142.265,136.02,132.29,126.31,132.88,136.885,147.715,134.24,119.04,121,136.9,140.01,138.585,142.77,143.93,158.45,156.02,158.5,149.85,146.125,163.39,172.36,166.26,180.12,186.38,180.9,194.032,199.72,183.22,187.5,186.9,193.55,192.37,190.52,191.04,204.39,233.84,235.416,238.13,235.51,225,232.02,233.045,227.99,229.585,238.55,238.93,213.45,199.07,201.91,211.27,218.41,215.93,208.74,199.59,205.01,226.74,213.76,219.61,226.729,211.01,214.94,182.3,177.65,168,168.365,175.77,171.955,182.34,175.4,180.57,197.56,218.17,228.42,212.265,212.52,191.08,180,161.64,148.5,141.27,140.05,142.26,127.67,136.24,125,127.26,130.25,129.77,104.27,100.54,97.98,98.34,102.72,100.606,101.303,104.75,105.64,103.109,100.65,104,104.69,113.465,112.52,109.77,105.16,112.64,125.7,142.77,147.24,150.206,136.861,138.2,139.62,140.17,145.05,135.45,143.48,161.493,171.32,161.2,162.8,168.79,190.671,227.07,224.4,217.51,209.17,229.87,232.49,229.56,218.15,200.975,210.6,223.25,218.49,258.99,294.04,316,310.7,309.7,290.333,269.16,284.69,285.03,326.96,348.76,353.18,386.46,333.535,327.5,303.64,276.73,314.22,346.9,353.836,305.735,276.66,288.625,266.45,290,310.95],"l":[31.57,31.608,33.51,32.34,32.87,31.34,32.31,34.28,35.855,35.99,34.79,36.29,38.17,37.374,37.91,36.84,36.89,29.71,30.37,24.02,20.32,21.13,26.41,28.3,30.43,30.5,29.95,29.86,28.91,31.3,30.3,30.18,32.19,32.255,32.46,32.71,34.52,33.5,34.21,34.69,34.555,33.88,32.13,31.22,30.59,28.08,28.27,28.25,29.01,30.41,33.425,33.35,30.65,32.25,38.76,41,40.47,43.79,45.11,46.06,45.95,46.457,47.34,50.52,56.26,54.05,54.75,57.795,62.03,59.75,52.165,54.735,59.83,58.08,59.97,69.91,69.15,67.62,65.11,62.07,56.59,56.56,63.5,68.05,70.58,68.14,67.58,70.56,65.07,63.64,62.15,62.31,69.34,70.93,65,66.83,73.48,75.15,76.31,72.9,70.514,69.51,69.82,71.09,73.77,78.73,85.847,87.01,87.84,90.37,89.43,88.645,88.41,98.82,95.19,88.07,89.35,80.02,84.8,86.905,85.26,77.37,77.75,73.675,74,86.02,83.81,72.42,68.311,67.705,69.52,69.75,67.17,69.59,69.89,78.36,74.31,67.23,67.25,60.9,59.95,63.29,70.56,76.691,80.4,74.28,77.25,75.95,65.69,64.74,66.12,63.42,63.98,64.5,56.02,58.92,61.89,65.65,71.92,78.27,78.288,74.75,75.23,70.65,65.61,65.91,67.55,74.57,73.4,75.76,76.02,77.96,79.11,76.01,80.07,79.71,78.66,84.63,81.49,80,79.72,78.46,76.4,80.17,84.165,88.03,94.83,103.845,104.66,103,104.31,106.2,107.29,104.9,104.52,103.935,116.54,105.582,107.71,110,113.61,125.505,122.16,120.08,121.03,124.51,130.49,117.42,110.28,108.98,117.44,131.78,133.67,134.84,135.669,140.12,145.08,152.16,134.11,136.32,141.785,158.4,158.39,153.61,165.79,164.95,175.575,185.13,172.84,170.05,176.03,179.22,180.697,166.65,167.41,179.25,202.31,219.4,224.13,209.58,206.44,212.66,207.6,211.6,211.69,222.65,196.5,186.03,157.21,145.145,187.72,206.98,202.78,175.83,176.63,187.46,197.36,198.6,204.45,200.64,197.12,174.51,170.43,157.12,156.88,157.69,163.515,161.82,165.18,167.63,165.26,185,182.52,210.15,178.82,181.47,168.43,159.1,141.5,127.54,121.47,132.42,120.68,98.21,98.79,109.18,109.44,116.47,85.88,91.19,90.926,89.7,90.66,94.218,94.3,92.39,97.91,98.56,94.262,95.225,91.37,89.4,103.53,103.605,104.94,101,102.91,111.37,126.53,126.08,121.15,124.51,121.7,129.92,118.97,121.858,121.575,126.565,141.645,152.44,146.79,157,156.99,170.5,187,204.71,200.37,180.18,206.46,208.49,204.07,176.622,175.49,191.205,200.54,188.28,212.76,249.01,284.4,274.97,273.46,263.4,238.12,252.575,250.215,256.09,316.02,308.23,296.55,268.54,257.82,267.24,215.07,245.53,291.045,286.485,270.33,244.463,266.6,240.01,268.27,279.66],"c":[32.93,34.82,35.34,32.7,33.56,33.05,34.67,36.25,36.31,36.51,36.48,40.15,38.55,37.94,38.45,39.63,37.18,30.57,31.54,27.98,21.53,28.52,27.9,32.11,33.89,32.44,30.52,33.28,30.79,31.79,31.08,35.03,33.54,33.95,33,34.11,35.43,34.65,34.57,37.82,35.13,34.98,32.54,32.02,30.92,28.33,29.5,28.72,30.29,34.46,34.01,34.17,32.07,37.6,40.49,41.72,44.85,46.22,46.94,47.34,48.02,47.55,51.87,55.65,57.79,54.05,59.95,62.41,66.27,62.46,56,63.97,60.22,63.04,69.92,70.69,70.66,69.98,68.52,66.41,59.96,64.05,71.77,71.97,74.98,68.57,72.12,71.03,70.06,63.69,67.2,70.08,77.22,72.19,65.8,75.87,77.8,76.89,77.07,76.35,73.06,71.87,72.2,74.35,79.21,92.81,89.6,90.02,90.5,92.88,92.29,91.62,99.11,101.23,95.22,105.96,89.47,84.67,90.05,87.56,85.78,87.85,78.64,77.93,90.33,88.29,84.84,72.59,68.37,71.51,71.14,71.72,72.73,73.21,82.24,82.34,74.8,67.28,73.35,62.34,64.39,70.87,79.13,83.25,89.43,82.19,79.47,76.12,67.57,71.49,68.3,66.08,64.05,68.34,59.04,63.31,67.19,72.16,84.7,79.73,80.38,79.85,76.17,71.19,67.86,68.09,74.1,77.52,76.14,78.12,86.15,80.9,79.98,80.2,85.74,80.66,86.26,85.69,87.88,81.07,82.54,82.71,80.98,86.32,88.28,100.42,109.22,107.22,110.1,104.5,105.45,116.47,108.17,111.78,105.96,122.16,118.42,110,110.37,113.6,136.78,128.56,124.39,123.22,127.52,134.76,138.1,117.97,114.88,118.9,135.55,134.96,137.59,141.05,139.2,151,153.91,152.9,136.19,144.23,162.87,160.51,164.93,180.01,182.23,178.46,192.59,185.19,175.43,183.44,181.08,188.59,184.12,169.39,189.77,200.8,224.35,223.5,233.14,216.7,217.2,219.45,216.4,219.56,228.39,229.28,197.01,188.8,158.45,192.94,209.14,212.96,213.22,177.3,197.82,199.91,215.37,209.05,217.79,209.59,204.39,176.1,176.04,158.54,166.29,164.18,168.84,167.09,167.25,170.66,180.03,189.61,216.59,213.59,204.76,186.96,176.55,159.46,145.66,132.82,138.69,135.59,122.07,104.44,120.4,114.99,125.59,127.1,88.5,99.4,92.02,91.94,96.1,94.7,95.82,98.88,104.04,101.76,96.95,99.44,94.3,102.88,106.95,108.5,106,104.07,110.98,122.67,127.58,143.71,121.34,134.01,134.68,134.96,139.09,127.92,127.18,143.16,157.4,156.36,156.36,160.55,165.87,189.65,220.26,211.88,202.05,208.5,217.23,216.41,215.89,179.72,189.53,200.17,204.23,215.53,257.14,290.76,307.86,292.92,284.67,271.77,262.25,258.24,253.24,323.88,333.76,323.92,307.58,321.44,279.85,272.62,258.58,308.3,331.71,293.33,270.79,268.01,281.26,263.43,287.64,307.82],"a":[32.93,34.82,35.34,32.7,33.56,33.05,34.67,36.25,36.31,36.51,36.48,40.15,38.55,37.94,38.45,39.63,37.18,30.57,31.54,27.98,21.53,28.52,27.9,32.11,33.89,32.44,30.52,33.28,30.79,31.79,31.08,35.03,33.54,33.95,33,34.11,35.43,34.65,34.57,37.82,35.13,34.98,32.54,32.02,30.92,28.33,29.5,28.72,30.29,34.46,34.01,34.17,32.07,37.6,40.49,41.72,44.85,46.22,46.94,47.34,48.02,47.55,51.87,55.65,57.79,54.05,59.95,62.41,66.27,62.46,56,63.97,60.22,63.04,69.92,70.69,70.66,69.98,68.52,66.41,59.96,64.05,71.77,71.97,74.98,68.57,72.12,71.03,70.06,63.69,67.2,70.08,77.22,72.19,65.8,75.87,77.8,76.89,77.07,76.35,73.06,71.87,72.2,74.35,79.21,92.81,89.6,90.02,90.5,92.88,92.29,91.62,99.11,101.23,95.22,105.96,89.47,84.67,90.05,87.56,85.78,87.85,78.64,77.93,90.33,88.29,84.84,72.59,68.37,71.51,71.14,71.72,72.73,73.21,82.24,82.34,74.8,67.28,73.35,62.34,64.39,70.87,79.13,83.25,89.43,82.19,79.47,76.12,67.57,71.49,68.3,66.08,64.05,68.34,59.04,63.31,67.19,72.16,84.7,79.73,80.38,79.85,76.17,71.19,67.86,68.09,74.1,77.52,76.14,78.12,86.15,80.9,79.98,80.2,85.74,80.66,86.26,85.69,87.88,81.07,82.54,82.71,80.98,86.32,88.28,100.42,109.22,107.22,110.1,104.5,105.45,116.47,108.17,111.78,105.96,122.16,118.42,110,110.37,113.6,136.78,128.56,124.39,123.22,127.52,134.76,138.1,117.97,114.88,118.9,135.55,134.96,137.59,141.05,139.2,151,153.91,152.9,136.19,144.23,162.87,160.51,164.93,180.01,182.23,178.46,192.59,185.19,175.43,183.44,181.08,188.59,184.12,169.39,189.77,200.8,224.35,223.5,233.14,216.7,217.2,219.45,216.4,219.56,228.39,229.28,197.01,188.8,158.45,192.94,209.14,212.96,213.22,177.3,197.82,199.91,215.37,209.05,217.79,209.59,204.39,176.1,176.04,158.54,166.29,164.18,168.84,167.09,167.25,170.66,180.03,189.61,216.59,213.59,204.76,186.96,176.55,159.46,145.66,132.82,138.69,135.59,122.07,104.44,120.4,114.99,125.59,127.1,88.5,99.4,92.02,91.94,96.1,94.7,95.82,98.88,104.04,101.76,96.95,99.44,94.3,102.88,106.95,108.5,106,104.07,110.98,122.67,127.58,143.71,121.34,134.01,134.68,134.96,139.09,127.92,127.18,143.16,157.4,156.36,156.36,160.55,165.87,189.65,220.26,211.88,202.05,208.5,217.23,216.41,215.89,179.72,189.53,200.17,204.23,215.53,257.14,290.76,307.86,292.92,284.67,271.77,262.25,258.24,253.24,323.88,333.76,323.92,307.58,321.44,279.85,272.62,258.58,308.3,331.71,293.33,270.79,268.01,281.26,263.43,287.64,307.82],"v":[1685500,1975800,1633100,1770600,999900,1467300,1451100,2122900,599900,1258800,1275800,1466000,1116500,1353000,1897300,1310600,781000,1838100,1720000,2186400,2865800,3039000,2548200,1283200,1544800,1001400,1900900,1860200,1828400,1215500,1333200,1862200,2364900,2223900,2476200,1134400,1530400,1281900,1237400,1376500,2222600,1245200,1326300,1175400,1595900,1829100,2000900,1473800,1083200,967700,749600,774400,886200,1525100,1331600,1543600,944600,1085400,1441700,2627300,839300,856500,1592800,1363700,1161900,1509000,2705200,1793500,1893800,1872100,2355800,2144200,2777500,2335900,1414800,1391500,1299400,1693800,2269000,1703800,1972000,1609100,1758600,1541400,1346200,2387100,1947300,1209700,659900,889300,1202200,971200,2438700,1788000,1272900,1254300,1023600,971600,1405600,1211800,1278700,896400,717000,696500,897300,1960700,1410300,1101600,1019000,2266900,1396600,2151000,969700,1368200,1782300,2157900,1961400,2428100,1747800,1913300,1191600,1009600,1392900,1314700,1552500,971700,1339400,2011300,1059100,1465700,1264100,1510800,1611800,1338300,1432800,818100,1056700,1563700,2133400,1619200,2186800,1315500,1927200,978900,1289400,2218700,1143200,807700,1074500,1045400,1564500,839400,1433400,1000800,2239600,1642600,1636400,1711700,1165600,1250400,461800,1125800,735200,1498200,1614900,830000,788300,798600,717200,897400,1280900,1329700,993600,1184200,1459000,1031600,1727700,960400,824900,720000,803700,918000,831400,1202300,1012700,2018800,1570100,1983400,1452100,2947800,1525600,1665000,840500,1371300,1621600,1956200,1516700,2169900,1499700,1519800,3083600,1331800,2595100,1290400,1792800,1744400,2645800,13910500,2375400,2172400,2884500,2062500,827000,2029500,1547500,2391500,1485800,694000,1607500,1871700,1366500,2098900,2119200,3251000,3038300,1912000,1514300,1749000,2378300,1659300,1222000,2046300,1544900,2438600,2112000,3033100,3267100,2410500,1736600,2092100,2210200,1799200,2674300,8621300,2585100,3103800,4083600,3099600,4832100,5009600,2463800,1666600,1835200,1880000,2583000,5338600,3065300,2788800,2049200,4776400,3083200,4442300,5635600,3968300,4438000,2684900,3934400,2548900,4985400,1510500,2208900,3179900,3825700,3755300,6160000,5622000,5882200,3652100,6087000,6363300,6174900,3176900,3842100,5506700,10410100,3337700,3856100,4742800,12047500,16668600,7086300,6069800,4708500,5861500,5419200,7224200,4269400,4813100,4428500,5106300,6503600,11283800,8339100,4427300,4216500,4034100,5832300,12936700,9818700,7730600,6974100,5256000,3794400,4437900,6873500,4132900,3995900,2167000,4104000,4875500,4307100,1533400,2250800,4058800,5226900,3336600,4468700,4661700,5178800,5889700,5412400,4227700,3574900,4253700,3186500,2983400,3512800,4749600,4954300,4187500,5860300,4668800,9821800,4234000,5896000,6923300,5323100,7954500,7651100,6518000,5671700,3965500,7465100,6816600,5705400,5167400,4175800,3928800,3549800,5939800,3109900,1799126]},"m":{"lastKey":"2026-09-01","t":["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":[35.33,32.19,33.32,36.54,38.07,30.96,28.06,31.58,31.41,33.98,37.99,31.21,29.98,32.7,45,48.26,54.97,63.64,67.47,69.57,72.5,72.78,70.75,74.81,72.98,79.24,96.55,102,92.25,86.68,87.55,70.93,81.04,67.86,81.91,69.36,65.1,68.65,80.72,69.48,78.78,82.98,86.89,81.21,107.43,116.45,122.74,139.36,127.72,112.59,140,149.85,162.39,185.88,181.21,184,220.46,220.44,186.41,207.24,210.43,187.53,163.98,168.02,196.93,148.5,120.23,125.1,92.57,101,91.64,102.19,128.07,134.99,143.63,162.6,198.94,212.99,210.06,291,253.08,357.87,248.23,263.69],"h":[35.33,35.75,36.83,40.54,42.5,33.11,36.47,34.04,36.39,37.84,39.47,33.2,35.595,45.1,49.11,59.87,66.95,67.77,72.55,72.8,75.61,73.4,79.45,79.99,79.51,96.06,103.772,106.09,97.93,92.76,88.91,82.44,83.89,83.84,89.695,72.05,73.651,86.86,82.07,80.51,88.49,89.75,87.47,112.72,117.99,126.64,142.265,140.41,147.715,142.77,158.5,172.36,186.38,199.72,193.55,238.13,233.045,238.93,218.41,226.74,226.729,193.06,182.34,228.42,212.52,148.5,136.24,130.25,103.03,105.64,113.465,142.77,150.206,145.05,171.32,227.07,232.49,223.25,316,309.7,386.46,359.76,353.836,310.95],"l":[31.57,31.608,31.34,34.79,29.71,20.32,26.41,28.91,30.18,32.71,31.22,28.08,29.98,32.25,44.41,47.34,54.75,52.165,65.11,56.56,67.58,62.15,65,71.26,69.51,78.73,88.41,80.02,77.37,73.675,67.705,67.17,67.23,59.95,70.47,63.42,56.02,67.49,65.61,67.55,76.01,78.66,76.4,80.17,103,103.935,105.582,120.08,108.98,109.72,135.669,134.11,153.61,170.05,166.65,179.25,206.44,176.21,145.145,175.83,194.65,156.88,161.82,167.54,141.5,116.16,98.21,85.88,90.66,94.262,89.4,101,121.15,118.97,141.645,161.85,180.18,175.49,200,238.12,250.215,215.07,245.53,240.01],"c":[32.2,33.56,36.54,37.94,30.57,29.67,32.46,31.08,34.04,37.82,31.24,29.78,32.07,44.21,47.55,54.05,62.46,65.71,68.52,71.77,73.04,70.08,74.13,72.25,79.21,94.16,101.23,91.54,86.21,86.89,71.14,80.38,69.74,83.25,70.99,64.05,66.84,79.95,68.09,78.65,82.47,87.88,80.98,107.35,116.47,124.32,138.98,127.52,112.37,141.01,152.9,161.5,184.16,181.08,185.49,216.7,219.56,191.3,213.22,207.56,198.33,164.18,166.67,204.76,145.66,121.34,121.97,91.94,100.93,94.75,106,129.22,134.96,143.16,157.86,202.05,215.89,205.07,295.06,258.24,378.45,258.58,267.21,307.82],"a":[32.2,33.56,36.54,37.94,30.57,29.67,32.46,31.08,34.04,37.82,31.24,29.78,32.07,44.21,47.55,54.05,62.46,65.71,68.52,71.77,73.04,70.08,74.13,72.25,79.21,94.16,101.23,91.54,86.21,86.89,71.14,80.38,69.74,83.25,70.99,64.05,66.84,79.95,68.09,78.65,82.47,87.88,80.98,107.35,116.47,124.32,138.98,127.52,112.37,141.01,152.9,161.5,184.16,181.08,185.49,216.7,219.56,191.3,213.22,207.56,198.33,164.18,166.67,204.76,145.66,121.34,121.97,91.94,100.93,94.75,106,129.22,134.96,143.16,157.86,202.05,215.89,205.07,295.06,258.24,378.45,258.58,267.21,307.82],"v":[1052400,7012500,6069400,6041900,5827000,10748200,6928000,6650800,9571200,5916600,6254400,7348600,3727300,5596700,6598400,5627400,8264600,10667300,7014600,7043500,7934900,4219400,7148900,5228700,3474800,6534000,7110000,8722700,5905400,5743500,6191800,6111700,6313100,7068400,6114900,5301300,6866700,4993700,5052600,3668800,5128800,5195900,3273100,6931600,8446200,6286400,8944100,7358900,21637300,8713000,6420500,8337700,10074900,7375400,9274700,11406500,15305000,15632700,13046700,13553700,14613700,18566200,13898800,18210200,21243300,20528400,24685800,44068600,24769200,22162300,29669500,35086900,25727900,17169300,16323100,17838700,21142600,17066000,17921500,25227800,30247700,27120600,22700300,17492326]},"q":{"lastKey":"2026-07-01","t":["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":[35.33,36.54,28.06,33.98,29.98,48.26,67.47,72.78,72.98,102,87.55,67.86,65.1,69.48,86.89,116.45,127.72,149.85,181.21,220.44,210.43,168.02,120.23,101,128.07,162.6,210.06,357.87],"h":[36.83,42.5,36.47,39.47,49.11,67.77,75.61,79.99,103.772,106.09,88.91,89.695,86.86,89.75,117.99,142.265,158.5,199.72,238.13,238.93,226.729,228.42,136.24,142.77,171.32,232.49,386.46,359.76],"l":[31.34,20.32,26.41,28.08,29.98,47.34,56.56,62.15,69.51,73.675,67.17,59.95,56.02,67.55,76.4,103.935,108.98,134.11,166.65,145.145,156.88,116.16,85.88,89.4,118.97,161.85,200,215.07],"c":[36.54,29.67,34.04,29.78,47.55,65.71,73.04,72.25,101.23,86.89,69.74,64.05,68.09,87.88,116.47,127.52,152.9,181.08,219.56,207.56,166.67,121.34,100.93,129.22,157.86,205.07,378.45,307.82],"a":[36.54,29.67,34.04,29.78,47.55,65.71,73.04,72.25,101.23,86.89,69.74,64.05,68.09,87.88,116.47,127.52,152.9,181.08,219.56,207.56,166.67,121.34,100.93,129.22,157.86,205.07,378.45,307.82],"v":[14134300,22617100,23150000,19519600,15922400,24559300,21993000,16597000,17118800,20371600,18616600,18484600,16913000,13993500,18650900,22589400,36770800,25788000,35986200,42233100,47078700,59981900,93523600,86918700,59220300,56047300,73397000,67313226]},"y":{"lastKey":"2026-01-01","t":["2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-30"],"o":[35.33,36.54,48.26,102,69.48,149.85,168.02,162.6],"h":[36.83,49.11,103.772,106.09,158.5,238.93,228.42,386.46],"l":[31.34,20.32,47.34,56.02,67.55,134.11,85.88,161.85],"c":[36.54,47.55,101.23,68.09,152.9,166.67,157.86,307.82],"a":[36.54,47.55,101.23,68.09,152.9,166.67,157.86,307.82],"v":[14134300,81209100,80268100,74385800,92004600,151086000,299644500,196757526]}},"actions":[]}