{"ticker":"SITM","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":[172.91,170.55,166.88,167.07,182.28,177.95,179.8,180.05,177.56,179.42,184.87,185.1,178.41,178.38,174.3,174.97,185.02,185.71,184.82,183.38,179.05,181.86,183.83,181.7,170.38,168.7,171.88,182.31,200,220.18,225.57,214,206.23,204.33,203.22,193.38,197.14,206.51,213.03,206.04,212.41,218,210.85,207.83,215,214.74,220,221.83,221.04,239.5,251.38,245,256.6,256.08,247.1,245.64,251.46,230,211.52,216.65,222.93,225.01,224.05,216.04,217.99,216.62,226.95,242,238.51,230.46,227.16,224.26,229.86,240.84,245.26,247.38,252.75,256.74,250.72,257.59,234.4,190.83,197.21,196.35,204.54,195.61,204.45,214.64,222.8,179.66,176,169,163.48,166.73,170.3,180.51,181.99,178.06,181.6,179.74,167.21,167.7,169.12,152,157.64,149.81,158.7,175.35,177.09,165.01,149.94,162.22,166.81,162.4,167.03,166.55,178.36,179.22,175.73,184.38,186.55,184.59,173.89,163.2,148.6,150.97,148.53,145,120,109.83,133.04,119.35,140.33,130.04,138.05,137.55,131.82,130.17,125.92,128.16,138.21,140.21,147.23,153.14,147.46,140.31,154.6,160.79,162.2,161.26,164.25,184.92,190.09,207,205.69,204.76,199.03,206,201.37,204.42,203.02,199.67,198,202.48,200.52,203.67,193.99,195.92,199.97,207.34,205.6,205.11,209,214.48,217.98,209.25,207.44,216.27,217,221.67,230,226.36,236.88,230,201.48,212.87,213.98,210.68,207.91,209.87,208.64,205.36,207.16,211.85,207.06,205.8,209.6,204.38,207.55,214.05,217.41,209.68,197.6,196.05,194.01,198.1,198.86,195.73,194.42,191.68,196.2,201.26,193.41,215.99,198.055,199.34,206.24,219.6,219.67,227.01,220.66,225.19,210.22,219.06,223.5,240,232.6,245,241.26,242.66,236.59,231.4,222.77,234.22,239.48,245.77,250,248.59,259.31,264.28,279.85,288.92,292.39,307.93,313.365,304.79,319,282.21,294.61,298.33,293,297.49,301.88,303.88,317.76,314.1,303.05,307.35,310.41,296.57,283.85,297.95,290.19,280.86,278.48,290.53,283.38,263.12,282.97,274.26,276.8,275.73,278.48,282.76,292.86,273.37,279.5,329,323.05,342.16,315.07,310,300.775,275.19,278.82,263.49,256.2,284.31,252.6,269.83,279.61,286.77,294.99,289.61,293.68,313.61,342.8,351.85,360.46,357.92,364.64,372.41,384.65,373,356.94,365.42,374.31,361.36,378.77,375.74,381.81,382.29,371.73,369.77,369.15,365.57,375.43,334,337.83,340.09,335.05,330.002,348.21,344.4,365.83,359.17,361.45,371.02,385,363.45,345.02,351.79,365.45,359.07,359.925,352.64,381.86,357.17,384.42,424.86,419,420.36,420,446.5,414.53,413.08,414.55,404.74,395.31,411.35,400.15,406.5,419.37,391.4,390.06,418.59,409.775,377.19,343.22,316.24,356.495,353.51,341.12,333.39,338.28,341.58,351.94,331.12,356.45,339.3,338.28,359.42,344.48,328.16,331.13,316.48,354.78,331.5,346.14,360,400,394.9,413.23,418.42,452.73,441.25,457.51,484.05,505.42,530.78,536.05,533.14,569.99,567.61,515,523.34,537.47,553.72,560.54,575.75,612.53,835.05,803,833.08,874.88,859.9,825.55,783.1,785,677.25,686.505,696.27,723.05,758,752.91,727.3,733.57,688.89,684.5,722.08,685,670,656.355,682.91,656.02,686.3,727.38,750,759.64,700.11,707.5,736.35,693.78,712.4,737.28,653.89,675.47,710.47,727.5,703.11,609.81,580,585.04,655.51,636,607.15,634.98,636.04,583.51,540.25,563.33,592.56,572,572.86,566.95,560,495,485,497.43,559.24,519.54,590.57,569.38,684.88,713.59,731.1,698.05,706.12,673.27,690,725,709.92,684.03,620,615.01,600,602.81,592.29,612.13,588.94,562.1,552,552.75,567.83,587.43,628.5,592.96,574.32,614.875,595,568.86,560.32,580.16,616.53,629.9,622.45,627.4,590.58,650,660.69,672.81,657.57],"h":[175.93,170.55,172.92,178.883,182.45,181.61,184.34,182.54,181.01,187.56,187.37,188.98,178.41,178.931,176.48,184.34,188.48,185.78,185.7,185.08,184.88,187.56,187.406,182.78,175.98,174.375,177.98,189.64,227.625,228.12,225.57,214.61,208.66,208.245,203.22,202.425,210.435,209.935,215.52,213.38,216.55,218,211.39,213.45,222.6,223.36,229.64,223.16,233.52,253.51,252,264.5,265.39,268.18,249.46,250.373,252.92,231.85,218.06,223.465,229.19,229.482,224.95,219.69,221.135,223.85,234.35,247.33,241.344,234.67,232.66,228.29,237.758,244.9,249.18,252.45,256.775,261.62,257.975,259.4,234.495,197.51,202.08,206.91,214.76,212.4,215,225.36,222.8,191.73,181.74,173.85,169.85,172.843,177.41,187.82,182.59,183.89,184.99,180,167.795,172.695,169.735,156.873,162.45,156.7,182.68,205,177.99,168.005,159.92,168.32,168.75,170.26,172.43,178.55,184.807,182.25,180.35,190.33,189.04,185.44,175.72,163.81,154.77,157.35,160.775,146.15,122.63,133.53,133.39,150.8,140.33,131.655,143.46,141.15,134.945,131,127.48,133.78,146.193,153,154.57,155.035,149.63,147.17,160.79,167.863,167.335,166.71,166.835,192.45,195.56,211.177,209.31,206.578,206.57,213,207.64,208.75,209.25,206.01,200.15,207.553,202.58,203.67,197.51,200.561,206.389,209.84,207.66,207.43,216.98,216.32,227.71,218.66,212.41,222.14,223.07,230.5,230.71,232.41,243.355,230.93,209.54,215.16,214.94,213.99,209.81,214.13,210.565,209.1,213,212,210.565,207.795,213.62,206.42,212.903,216.035,222.37,211.49,197.84,200,194.172,198.16,202.595,200.92,204.51,199.305,200.36,204.71,211.37,216.38,202.15,209.34,216.82,220.988,228.705,228.49,230.43,227.92,222.28,224.82,242.71,240,248.86,248.38,249.88,247.52,236.59,232.635,232.28,237.036,245.41,249.74,254,258.97,260.22,285.1,289.33,288.92,308.903,313.928,318.21,318.37,319,298.04,295.825,304,301.78,301.98,308,314.68,323.66,320.81,313.79,309.94,314.499,296.57,299.19,302.5,295,287.775,294.09,295.99,286.79,275.865,286.32,279.7,279.6,285.025,285.011,295.77,297.65,287.24,288,386,330,347.5,320.79,317.225,303.45,297.78,285.415,268.76,278,287.67,274.38,284.32,289.421,295.83,301.53,296.8,310,349,367.41,357.31,366.3,372.12,381.41,387.52,386,377.64,367.82,374.705,379.28,379,385.475,383.65,381.99,382.72,375.265,370.685,369.83,373.875,382.85,345.02,345.47,340.735,348.565,348.5,364.74,351.52,367.275,383.33,374.93,381.59,393.8,367.49,351.85,365.99,378.372,371.5,384.93,382.5,398.59,371.79,438.19,440,433.83,429.28,437.393,446.955,431,420.77,428.345,410.85,418,411.35,410.99,426.75,419.37,399.17,441.49,421.29,417.711,391.84,353.94,357.53,373.24,364.49,346.67,342.94,355,352,357.46,362.8,358.5,364.175,357.85,375.275,347.73,335.57,333.15,351.28,366.385,351.64,366.43,372.61,403.05,408,430.015,448.2,460.28,458.27,474,505,532.835,539.99,543.87,560.57,591.13,574.03,536.64,538,562.16,567.5,574.61,599.02,627,845,839.03,901.81,881.16,859.9,839.99,794.36,785,704.66,703.45,723.7,744.5,764.48,753.465,740,733.57,698,704.98,722.92,721.345,695.53,668.78,692.3,694,723.2,742.96,769.47,759.64,707.8,732.09,755.52,725.71,728.47,741.83,690,712.81,757.8,733,709.88,643.57,599.25,615.62,672.635,643.617,624.92,634.98,636.13,595.49,571.21,575,593,597.25,589.38,569.5,562,500,489.66,536.32,575,559.18,596.37,587.92,693.665,762.65,744.64,699.5,715.49,709.06,715.72,754.99,725,691.527,628.05,635,600.355,603.1,610.5,624.082,599,573.775,558.94,571.53,581.51,613.97,641,614.19,622.83,645,595,574.441,566.71,607.97,619.99,644.97,635.01,627.96,645.39,669.858,666.34,672.81,658.88],"l":[168.56,161.785,166.88,167.07,177.22,176.75,178.44,179.815,175,179.42,183.87,173.87,170.57,172.25,169.1,174.435,181.95,178.97,179.5,177.82,178.545,181.76,182.03,166.48,169.75,168.7,169.975,180.98,190.245,217.015,211.5,205.33,201.185,201.934,192.75,193.036,197.14,204.22,206.97,206.04,209.46,208.56,201.24,207.83,213.37,214.74,219.647,215.78,219.835,239.19,242.275,242.56,252.05,251.725,241.14,241.16,223.78,213.84,210.91,214.65,219.825,220.95,216.72,211,214.53,216.43,221.82,235.85,227.53,225.042,221.64,217.62,229.7,238,241.07,244.77,247.02,251.898,247.4,246.06,182.56,180.82,191.17,195.34,200.862,195,202.59,214.45,175.08,175.01,169,166.51,162.05,164.45,167.5,179.69,173.25,175.9,177.42,162.93,157.94,160.97,152.68,145.55,150.142,147.284,155.88,172.157,159.77,147.88,146.01,160.61,155.19,162.4,166.89,166.125,174,174.105,172.5,183.355,183.12,173.825,165.27,150.45,142.25,145.75,148.32,126.65,105.4,108.695,113.815,114.74,126,123.86,132.74,135.5,125.19,125.46,123.59,127.3,136.275,140.21,147.035,144.445,144.85,138.74,149.72,160.27,160.77,159.01,158.63,173.137,185.49,200.95,203.86,198.82,196.38,201.931,200.01,203.04,198.704,197.62,194.88,198.39,195.078,195.65,187,195.371,198.085,202.75,198.2,202.98,207.185,208.44,214.4,204,206.26,215.073,217,220.13,219.32,222.292,234.915,199.29,200.78,208.3,207.89,201.985,204.11,207.11,202.147,201.875,203.878,204.35,204.99,200,203.62,198.96,205.55,208.99,210.62,194.5,189.27,191.91,189,192.62,192.4,192.19,194.42,186.49,195.38,193.72,187.56,192,195.75,199.12,204.3,214.64,213.66,214.96,220.24,212.25,204.605,217.64,221.525,231.289,232.28,238.49,238.75,238.75,229,222.12,222.77,229.64,236.125,243.25,243.79,248.59,255.084,262.5,279.85,272.7,287.97,303.17,298,302.06,292,281.04,286.71,290.12,291.01,289.53,293.94,302.485,313.396,300.201,297.375,302.875,276.26,287.01,282.428,284.42,282.84,272.41,275,284.43,263.14,263.12,267.12,272.75,265,272.825,275.22,279.465,287.34,269.64,277.9,327,299.08,320,305.01,303.03,279.5,275.19,265.195,252.02,255.97,251.16,243.677,269.83,264.79,284.28,292.675,284.32,288.89,310.52,340.1,344.47,355.68,356.67,364.64,368.28,357.31,360.49,353.585,346.3,356.26,361.31,372.43,369.685,376.86,370.54,366.45,361.06,352.42,359.01,329.17,324.21,327.5,329.5,333,330.002,345.82,336.6,353.24,357.5,357.5,359.985,362.05,341.055,340.78,350,349.023,348.75,359.925,352.64,348.05,338.59,337.505,400.67,415,410.43,414.66,416.01,410.4,392.95,403.97,389.21,393.515,388,395,406.25,385,383.04,390.06,395.48,380.11,351.82,325.1,305.21,354,348.6,310.845,321.87,338.24,338.66,343.26,328,322.91,336,337,345.79,331.55,319.01,306.62,316.48,349.84,330.125,343.77,355.37,379.05,392.765,408,415.96,444.5,441.18,448,480,501.53,515.33,518.3,526.87,568.01,536.273,502.78,511.53,525.26,550.43,555.071,569.285,588.675,759.05,783,810.8,795.26,804.34,800,759.801,707.23,657.38,668.48,693.11,718,721.295,702.72,700.335,687.7,661.82,682.19,675.5,664,620.12,632.5,609.15,647.56,674,715.72,728.45,683.29,672.46,689.755,718.285,687.01,681.36,672.535,625.84,642.24,707.49,695,586.15,608.88,564,580,647.745,620.635,596.83,605.77,585.94,556.31,520.02,553.02,572.75,570.955,566.43,531.815,507.13,464.01,459.01,490.56,534.875,511.31,575,543.12,622.69,710,689.26,665.89,678.57,671.11,685.565,724.25,671.66,618,595.01,601.91,572.55,585.125,585,593.76,556.72,554,536.11,544.415,552.23,583,597.57,588.01,566,607.82,554.14,540.78,539.54,569.75,601.21,615,621.02,593.68,578.53,638.63,634.88,646,640.2926],"c":[171.51,168.25,169.62,176.89,179.39,179.68,181.36,181.55,181,185,185.14,175.16,172.34,173,174.97,184.15,185.33,180.31,181.15,178.93,181.86,186.81,182.19,169.01,170.6,171.81,177.16,189.52,225.51,225.45,215.26,206.78,202.32,203.5,193.58,199.93,208.49,208.67,210.5,211.08,215.27,209.76,204.85,212.38,217.08,219.28,223.42,219.52,231.88,252.24,243.88,261.03,257.62,252.61,247.105,248.46,226.69,216.09,216.65,219.46,227.17,225.6,220.86,215.58,214.53,223.61,234.35,236.48,230.94,233.2,231.38,227.07,232.96,242.61,242.93,250.97,254.26,255.77,257,247.61,185.9,196.8,194.43,203.76,204.2,204.66,214.61,222.99,176.32,179.88,171.84,167,167.86,169.59,177.41,183.37,176.5,180.11,179.93,169.2,160.21,167.97,153.04,155.15,152.4,152.42,182.19,178.08,174.84,150.28,156.4,166.46,158.42,167.03,170.46,177.79,181.11,177.25,178.26,188.29,186.27,178.11,166.65,152.41,152.87,154.56,158.26,127.4,119.23,122.85,116.79,149.9,130.05,130,137.24,138.24,129.78,129.47,126.57,130.41,137.74,148.95,153.04,148.6,146.79,146.86,156.53,163.82,165.27,165.27,166.2,188.5,190.01,204.63,204.43,203,206,210.67,205.9,206.54,201.12,204.03,197.59,200.21,197.66,197.08,196.07,199.98,205.49,202.78,200.63,205.84,213.03,215.25,215.6,214.1,210.27,218.48,220.64,228.17,228.3,232.34,241.6,203.75,208.99,212.93,213.08,206.15,209.36,212.84,202.94,208.14,210.57,209.47,206.4,205.77,204.38,205.65,209.22,215.4,210.72,197.95,197.84,193.62,190.16,194.76,193.47,195.38,202.85,193.09,200.36,197.73,210.7,198.8,199.57,203.06,216.66,218.24,226.74,221.44,226.71,212.77,221.6,223.89,240.98,231.63,245.94,238.75,242.97,241.67,232.83,224.49,230.5,234.77,244.57,247.215,245.57,258.57,260,279.13,288.605,278.22,305.37,312.85,303.88,318.045,293.69,294.36,292.76,293.1,301.31,295.71,300.03,308.17,314.1,302,312.79,309.94,277.65,294.44,288.8,290,288.5,272.67,291.42,289.76,265.49,273.57,268.11,276.8,271.26,277.63,277.14,289.64,288.24,279.31,279.07,339.81,326.94,321.49,306.66,305.85,288.66,282.58,268.85,255.49,270.3,252.76,267.87,279.61,286.64,289.29,297.7,287.11,307.9,346.5,350.49,352.05,361.95,366.49,376.36,385.61,362.05,363.25,363.6,356.09,358.73,366.61,376.5,381.83,378.07,377.11,369.21,363.77,353.19,369.96,333.03,344.75,342.73,333.1,342.2,344.53,350.63,349.2,353.52,371.44,363.13,377.71,362.73,342.9,345.49,358.08,361.12,365.58,363.11,374.18,351.47,347.96,410.29,418.69,417.36,413.76,436.28,423.2,420.23,414.05,410.72,396.57,406.97,396.01,404.79,418.17,397.86,397.88,440.8,406.41,383.47,356.09,327.35,356.34,355.3,350.93,322.88,326.13,341.69,346,343.78,356.43,325.32,346.17,354.35,354.5,334.67,327.2,311.23,345.35,354.33,347.05,363.94,371.5,394.92,406.69,420.32,447.08,446.04,454.15,470.56,503.63,528.1,523.57,524.51,556.13,570.26,547.98,515.67,527.2,562.15,558.63,564.68,596.64,623.33,797.31,833.08,901.48,847.19,835.31,820.21,774.06,725.59,693.66,697,711.79,728.56,743.12,726.21,729.51,710.2,665.01,701.08,712.75,706.98,625.68,664.28,659.52,664.23,721.24,729.89,742.46,684.86,677.21,729.04,753.12,706.9,692.47,675.7,672.19,710.47,745.56,703.84,601.66,615.46,592.19,612.13,648.15,628.94,602.55,623.83,612.38,564.59,554.97,555.15,590.18,590.67,576.41,554.46,522.67,491.1,462.16,527.87,535.2,550.32,583.06,543.12,687.5,725.28,689.96,667.1,680.52,687.93,711.91,749.44,680.06,618.71,598.81,614.83,580.97,594.1,596.97,599.89,557.86,565.42,552.75,568.82,574.465,612.09,598.95,589.87,602.27,635.66,558.35,550.39,548.9,598.6,614.27,638.32,633.72,608.91,643.24,662.27,656.65,651.43,652.03],"a":[171.51,168.25,169.62,176.89,179.39,179.68,181.36,181.55,181,185,185.14,175.16,172.34,173,174.97,184.15,185.33,180.31,181.15,178.93,181.86,186.81,182.19,169.01,170.6,171.81,177.16,189.52,225.51,225.45,215.26,206.78,202.32,203.5,193.58,199.93,208.49,208.67,210.5,211.08,215.27,209.76,204.85,212.38,217.08,219.28,223.42,219.52,231.88,252.24,243.88,261.03,257.62,252.61,247.105,248.46,226.69,216.09,216.65,219.46,227.17,225.6,220.86,215.58,214.53,223.61,234.35,236.48,230.94,233.2,231.38,227.07,232.96,242.61,242.93,250.97,254.26,255.77,257,247.61,185.9,196.8,194.43,203.76,204.2,204.66,214.61,222.99,176.32,179.88,171.84,167,167.86,169.59,177.41,183.37,176.5,180.11,179.93,169.2,160.21,167.97,153.04,155.15,152.4,152.42,182.19,178.08,174.84,150.28,156.4,166.46,158.42,167.03,170.46,177.79,181.11,177.25,178.26,188.29,186.27,178.11,166.65,152.41,152.87,154.56,158.26,127.4,119.23,122.85,116.79,149.9,130.05,130,137.24,138.24,129.78,129.47,126.57,130.41,137.74,148.95,153.04,148.6,146.79,146.86,156.53,163.82,165.27,165.27,166.2,188.5,190.01,204.63,204.43,203,206,210.67,205.9,206.54,201.12,204.03,197.59,200.21,197.66,197.08,196.07,199.98,205.49,202.78,200.63,205.84,213.03,215.25,215.6,214.1,210.27,218.48,220.64,228.17,228.3,232.34,241.6,203.75,208.99,212.93,213.08,206.15,209.36,212.84,202.94,208.14,210.57,209.47,206.4,205.77,204.38,205.65,209.22,215.4,210.72,197.95,197.84,193.62,190.16,194.76,193.47,195.38,202.85,193.09,200.36,197.73,210.7,198.8,199.57,203.06,216.66,218.24,226.74,221.44,226.71,212.77,221.6,223.89,240.98,231.63,245.94,238.75,242.97,241.67,232.83,224.49,230.5,234.77,244.57,247.215,245.57,258.57,260,279.13,288.605,278.22,305.37,312.85,303.88,318.045,293.69,294.36,292.76,293.1,301.31,295.71,300.03,308.17,314.1,302,312.79,309.94,277.65,294.44,288.8,290,288.5,272.67,291.42,289.76,265.49,273.57,268.11,276.8,271.26,277.63,277.14,289.64,288.24,279.31,279.07,339.81,326.94,321.49,306.66,305.85,288.66,282.58,268.85,255.49,270.3,252.76,267.87,279.61,286.64,289.29,297.7,287.11,307.9,346.5,350.49,352.05,361.95,366.49,376.36,385.61,362.05,363.25,363.6,356.09,358.73,366.61,376.5,381.83,378.07,377.11,369.21,363.77,353.19,369.96,333.03,344.75,342.73,333.1,342.2,344.53,350.63,349.2,353.52,371.44,363.13,377.71,362.73,342.9,345.49,358.08,361.12,365.58,363.11,374.18,351.47,347.96,410.29,418.69,417.36,413.76,436.28,423.2,420.23,414.05,410.72,396.57,406.97,396.01,404.79,418.17,397.86,397.88,440.8,406.41,383.47,356.09,327.35,356.34,355.3,350.93,322.88,326.13,341.69,346,343.78,356.43,325.32,346.17,354.35,354.5,334.67,327.2,311.23,345.35,354.33,347.05,363.94,371.5,394.92,406.69,420.32,447.08,446.04,454.15,470.56,503.63,528.1,523.57,524.51,556.13,570.26,547.98,515.67,527.2,562.15,558.63,564.68,596.64,623.33,797.31,833.08,901.48,847.19,835.31,820.21,774.06,725.59,693.66,697,711.79,728.56,743.12,726.21,729.51,710.2,665.01,701.08,712.75,706.98,625.68,664.28,659.52,664.23,721.24,729.89,742.46,684.86,677.21,729.04,753.12,706.9,692.47,675.7,672.19,710.47,745.56,703.84,601.66,615.46,592.19,612.13,648.15,628.94,602.55,623.83,612.38,564.59,554.97,555.15,590.18,590.67,576.41,554.46,522.67,491.1,462.16,527.87,535.2,550.32,583.06,543.12,687.5,725.28,689.96,667.1,680.52,687.93,711.91,749.44,680.06,618.71,598.81,614.83,580.97,594.1,596.97,599.89,557.86,565.42,552.75,568.82,574.465,612.09,598.95,589.87,602.27,635.66,558.35,550.39,548.9,598.6,614.27,638.32,633.72,608.91,643.24,662.27,656.65,651.43,652.03],"v":[289500,157100,118500,172300,158500,170600,121000,104700,124700,104100,113500,214000,219700,194800,145600,173600,173500,155700,112300,129100,77000,113700,82700,201900,155600,132200,233300,230400,564400,337500,235800,183600,138100,159300,189200,163300,146900,127700,174600,166500,212700,153100,164000,115700,199700,335800,212900,143800,277400,339700,165300,441400,231700,285600,273200,185600,342000,351200,673600,245600,105500,143400,130400,147600,168200,136100,147900,278000,189300,116800,138700,150200,187500,158200,154000,123900,177200,161500,130100,130800,561500,333600,225900,244900,312100,303100,277400,423800,777900,433700,496600,265500,277500,299700,248700,239700,402000,203000,268100,415500,302700,176600,365000,521800,297500,358000,717400,817300,403200,440300,370600,390300,704200,286400,265500,406400,347000,237300,377400,210800,187000,268700,211800,233700,357800,232100,223400,495500,643800,508100,358600,685400,355200,322300,378600,184400,290300,197000,137000,160300,299100,249600,178900,217000,130600,181600,320900,262500,332100,239200,282500,594900,319200,342800,385000,324800,288200,352100,213800,142300,194900,309300,252200,255000,174100,113800,314800,186900,174500,203900,184000,131300,277600,280600,402100,216500,243800,296400,179500,334200,260600,208900,175800,1087700,1502500,1319200,703200,640900,366000,175200,230000,335000,266700,133600,181500,140400,297800,251200,156000,267900,251400,492000,277400,202400,255000,243200,237900,209600,522700,403900,210900,228500,884400,1114200,453500,324900,436200,239400,523700,355400,294100,255100,465900,264600,452600,417600,538100,365700,411300,302200,359100,271500,378500,204600,300400,352800,259100,402500,257400,604100,497200,354000,462300,770900,485000,412200,434400,356700,250000,233400,290900,464400,348200,322700,245200,253800,296700,142200,373800,218800,270000,248800,320800,360200,303200,181900,451400,357100,211400,241500,290100,184700,182500,343000,289400,353100,396500,1556100,527800,471000,257700,317300,404200,372500,310500,452200,390800,386800,439000,233800,225400,262200,128300,365600,382600,745000,675500,474200,296200,290400,350800,517600,506300,326800,266000,484500,283600,465500,336300,209400,67200,148900,226500,166500,265000,329700,470600,333500,233200,224400,251900,158300,201200,248600,255900,214800,196400,206800,217200,221600,199500,209700,188500,290800,553600,278000,569500,633600,1329800,543200,350600,342100,235900,383300,437400,253800,271600,271000,254300,236200,247400,358700,308100,406400,350500,437300,432400,506000,540700,774600,350400,255600,445100,261300,312000,242900,267800,204300,4028500,548300,329500,330000,283300,385400,520200,543800,348600,290800,411600,359200,352700,340800,266600,368100,365000,235900,324100,442100,422300,485300,295800,376100,365100,387700,314000,341300,469000,225300,294200,285200,649100,1266500,639900,693200,658300,471700,524000,551500,449500,1029800,1608200,669500,398500,692900,412000,367300,665900,549000,472800,613500,456200,696700,434600,541000,489200,488500,432700,582200,499900,394900,671900,802200,418800,542900,554500,3537200,535000,536900,298300,851200,405000,823200,514900,465900,246600,266000,278200,279500,664600,490000,429800,530300,340500,190200,431100,373800,511600,512000,664900,470900,355600,456900,680000,1398100,725800,547700,395800,430100,339900,291900,515300,397700,518600,315800,333100,328800,285100,208800,212700,339700,312800,315300,434600,253600,298600,315000,387400,590200,380000,518200,410300,506600,661700,1062200,715700,524000,340700,449800,501700,335400,346400,416048]},"w":{"lastKey":"2026-09-28","t":["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":[13,18,17.5,18.04,19.98,21.36,23.08,22.07,22.84,25.61,24.91,25.65,30.9,28.62,29.45,23.05,22,20.25,23.14,21.05,20.2,21.21,19.11,20.03,20.78,24.39,25.83,33.46,29.4,34,35.53,46.72,45.84,46.65,46.84,54.85,52.22,53.37,59.5,65.54,66.65,68,67.76,65.64,70.43,79.49,88.22,86.4,94.56,92.59,84.99,110,93.98,81.84,88.55,104.34,104.23,110.28,107,114.78,122.09,138.84,138.5,125.02,132.94,144.17,122.01,99.26,98.6,100.56,103.51,98.93,109.79,99.12,98.17,99.77,94,88.55,82.69,89.39,99.31,100.01,112.44,120.4,126.42,121.78,119.07,113.52,128,136.75,186.71,201.37,208.5,204.44,226.07,221.26,215.69,231.3,204.89,213.96,222,229.76,268.49,293.12,256.05,289.39,304.99,276.82,289,251.98,286.67,295.6,238.69,234.73,186.444,210.31,193.48,197.87,184.07,201.24,177.3,185.95,238.82,253.97,241.15,184.8,183.95,163.17,167.98,181.72,196.79,194.91,210.33,230,187.7,165,189.8,138.92,150.79,163.94,173.88,183.64,142.9,135.14,119.88,114.32,99,102.74,85.48,81.06,80.09,82.44,76.1,80.25,92.17,87,106.83,102.78,97.64,103.15,100.89,103.86,98.65,105.04,106.9,106.2,112.89,117.84,124.98,124.76,118.41,117.68,133.87,122.88,131.2,136.78,141.08,129.13,119.94,117.05,108.49,88.48,82.23,93.99,106.09,101.61,112.33,116.35,115.22,118.24,116.4,126.31,124.3,125.1,139.23,131.82,123.61,126.22,129.42,115.02,114.8,105.53,113.75,113.65,113.53,106.07,99.53,112.73,106.26,114.78,114.88,110.9,116.42,128.58,128.1,121.01,112.75,114.69,123,116.6,105.81,125.43,102.22,97.79,94.57,94.96,85.39,92.03,92.73,83.96,82.07,74.48,88.79,92.62,123.39,127.54,126.24,125.31,117.06,122.69,118.13,124.17,134.87,154.01,147.41,148.93,106.72,128,139.77,143.54,141.26,132.91,144.66,165.32,172.91,177.95,184.87,174.97,179.05,168.7,225.57,193.38,212.41,215,239.5,247.1,216.65,216.04,242,224.26,252.75,234.4,195.61,176,180.51,179.74,157.64,165.01,167.03,184.38,148.6,109.83,138.05,125.92,153.14,162.2,207,201.37,202.48,195.92,209,216.27,226.36,213.98,208.64,205.8,217.41,198.1,196.2,199.34,220.66,240,236.59,239.48,264.28,313.365,298.33,317.76,296.57,278.48,274.26,292.86,342.16,278.82,269.83,289.61,360.46,373,378.77,371.73,375.43,330.002,361.45,345.02,352.64,419,413.08,411.35,390.06,316.24,338.28,339.3,331.13,346.14,418.42,505.42,567.61,560.54,833.08,785,758,688.89,656.355,750,736.35,675.47,609.81,607.15,563.33,560,519.54,731.1,725,600,562.1,628.5,595,629.9,660.69],"h":[19.14,18.8,18.18,21.22,22.98,22.99,27.5,24.45,26.697,26.692,27.2,31.53,36.46,31.97,29.8,28,23.11,27.98,25.52,22.55,24.25,22,21,22.65,26.97,25.73,36.91,35.34,35.39,39.73,49.94,50.43,48.52,51.57,53.78,59.8,54.99,64.635,66.66,69.27,71.65,81.6,69.99,73.41,79.47,88.78,88.22,98.63,96.461,94.61,106.438,112.69,96.745,92.567,104.01,110.91,118.6,113.56,114.46,129.93,139.356,143.457,140.688,136.04,147.665,151.78,125.8,101.735,108.97,111.79,109.75,105.905,109.79,101.4,100.71,109.52,94.38,90.58,91.5,100.66,100.73,113.455,125.02,135,131.48,123.59,122.22,134.55,135.94,195,208.49,207.95,214.9,228.28,232.27,231.41,239.685,233.67,225.8,229.875,234.5,265.02,301.52,301.197,295,312.03,321,341.77,291.88,284.249,298.72,303.86,258.27,238,215.24,247.18,223.3,218.65,204.35,213.698,195.24,249.163,253.97,270.915,250.805,197.3,193.8,182,193.31,198.12,202.83,213.96,226.99,234.89,190.01,185.77,189.8,155.99,158.8,186.96,186.88,209.66,148,136.44,122.98,116,103.57,104.69,88.2,86.6,92.74,82.74,80.79,94.875,94.78,109.14,114.165,105,107.65,106.34,117.855,105.33,103.06,105.79,114.44,112.29,122.68,134.705,131,129.775,122.87,134.43,135.98,137.36,142.88,142.35,141.67,136.9,126.65,117.6,111.26,89.99,98.86,104.52,108.26,112.84,121.06,120.725,122.81,120.79,132.05,133.1,127.49,141.29,141.99,133.83,133.83,135.17,133.26,115.51,117.565,116.49,116.81,121.335,117.56,113.39,114.645,112.965,121.44,119.11,117.24,115.22,132.44,129.42,130.42,121.02,118.08,121.47,127.05,119.45,126.66,129.43,105.99,98.807,98.38,96.57,96.59,95.435,96.001,88.13,82.95,88.99,94.95,128.81,129.86,132.5,131.5,125.86,131.9,124.93,128.325,134.16,160.14,165.11,158.11,150.735,126.96,142.75,145,147.82,142.425,147.71,170.71,181,182.45,187.56,188.98,188.48,187.56,228.12,225.57,215.52,218,233.52,268.18,252.92,229.482,234.35,247.33,252.45,261.62,234.495,225.36,181.74,187.82,180,205,170.26,184.807,190.33,160.775,150.8,143.46,154.57,167.863,195.56,213,209.25,207.553,209.84,227.71,230.71,243.355,214.94,213,216.035,222.37,204.51,216.38,228.705,242.71,249.88,237.036,260.22,313.928,319,314.68,323.66,302.5,295.99,295.77,386,347.5,287.67,301.53,367.41,387.52,379.28,385.475,375.265,382.85,383.33,393.8,384.93,440,446.955,428.345,426.75,441.49,373.24,362.8,375.275,366.385,430.015,505,591.13,574.03,845,901.81,785,764.48,722.92,742.96,769.47,755.52,757.8,672.635,636.13,597.25,575,762.65,744.64,754.99,624.082,613.97,645,619.99,669.858,672.81],"l":[13,16.55,16.05,17.186,19.956,20.51,22.304,20.662,21.695,23,23.41,25.1,27.92,27.817,22.37,21.82,15.42,16.5,18.53,18.05,19.6,19,17.5,19.585,20.195,23.78,25.83,29.25,29.4,32.65,34.24,44.66,42.01,44.69,45.04,48.88,50.56,52.495,59.36,63.46,65.02,65.22,63.8,63,70.31,77.67,82,86.4,87.22,82.57,83.35,89.48,79.28,77.69,84.26,99.6,101.27,102.93,101.206,107.29,118.78,132.46,118.08,123.27,129.11,122,96.74,82.62,93.23,97.57,92,90.5,98.05,95.01,90.02,92.02,81.08,75.81,80.915,88.68,94.21,98.83,112.435,117.09,121.36,112.902,110.93,111.427,114.02,130.99,184,191,194.05,204.44,215.87,209.441,212.13,189.39,195.05,207.44,218.04,229.76,262.2,225,251.935,246.1,272.72,261.08,245.03,249.09,275.91,240.6,225.04,195.51,180.21,182.33,189.186,186.42,160.01,176,165.86,173.945,230.14,234.88,188.362,178.49,164.17,160.77,165.61,156.57,182.055,182.35,202.38,193.53,158.33,165,143.05,129.44,142.79,159.185,168.792,130.01,127.01,121.54,115.49,96.11,94.21,85,77.77,77.47,79.54,73.1,74.87,74.7,76.61,85.99,99.42,95.315,95.41,97.07,100.18,96.591,94.03,95.8,97.895,102.807,112.59,113.7,122.6,119.98,112.105,116.655,122.55,118.24,128.1,127.4,125.41,118.67,114.39,95.68,81.69,81.092,81.82,89.34,96.38,100.9,111.4,113.42,113.85,112.59,116.4,122.935,119.65,124.94,132,120.7,122.95,124.51,111.85,108.1,103.62,104.36,108.3,112.1,107.13,98,92.29,104.01,105.15,112.92,108.385,100.87,109.71,117.02,121.425,110.14,112.42,113.23,115.51,103.32,104.52,101.5,95.75,90.99,89.69,84.05,83.7,89.01,83.36,80.1,72.77,72.39,86.73,92.36,122.76,118.57,119.72,115.76,116.35,117.01,114.32,118.98,134.87,144.06,140.52,110.53,106.72,126.52,135.98,131.94,127.37,128.98,143.98,161.76,161.785,175,169.1,174.435,166.48,168.7,192.75,193.036,201.24,213.37,239.19,210.91,214.65,211,221.64,217.62,246.06,180.82,175.01,162.05,173.25,145.55,147.284,146.01,166.125,150.45,105.4,108.695,125.19,123.59,138.74,158.63,196.38,194.88,187,195.371,204,215.073,199.29,201.985,201.875,198.96,189,186.49,187.56,199.12,204.605,231.289,222.12,236.125,262.5,281.04,289.53,276.26,272.41,263.12,265,269.64,275.19,243.677,264.79,284.32,355.68,346.3,369.685,352.42,324.21,330.002,341.055,340.78,337.505,410.4,389.21,383.04,325.1,305.21,322.91,319.01,306.62,343.77,415.96,501.53,502.78,555.071,759.801,657.38,687.7,620.12,609.15,672.46,625.84,586.15,564,520.02,531.815,459.01,511.31,665.89,595.01,556.72,536.11,566,539.54,578.53,634.88],"c":[18.05,17.4,18.03,19.63,21.64,22.74,23.33,22.8,25.41,25.01,25.42,31,28.85,30.43,22.66,23.4,20.43,23.61,20.76,19.7,21.03,19.55,19.53,21.28,25.87,25.08,33.4,29.81,33.79,35.75,46.25,45.89,45.85,46.85,53.31,51.3,53.15,58.92,64.68,65.36,68.04,69.35,63.98,72.71,78.27,86.7,85.9,92.47,93.3,83.49,103.5,93.99,82.3,88.26,103.79,102.6,113.1,106.85,111.93,120.65,136.5,138.44,122.05,131,144.17,123.81,97.43,96.42,100,102.9,100.03,105.3,99.74,99.39,100.32,92.55,90.63,84.34,88.36,98.33,100.05,112.45,119.44,125.51,121.83,117.67,117.29,128.02,135.64,187.59,202.79,206.38,205.8,224.62,219.79,224.67,234.49,208.55,214.43,222.46,228.54,264.89,287.43,254.85,287.59,300.98,279.03,287.6,261.39,283.94,292.54,242.85,239.85,195.51,209.99,193.04,197.49,186.94,203.44,176.77,187.88,238.82,251.72,239.05,189.78,184.74,166.4,168.57,189.2,197.57,198.22,211.59,223.76,196.77,162.41,185.5,144,152.87,158.11,175.35,185.98,140.06,135.58,122.21,115.89,99.01,101.87,86.82,81.34,78.73,83.23,73.3,80.5,94.42,86.22,107.47,105.12,99,104.32,101.78,104.81,99.41,101.62,105.01,106.53,111.44,120.78,127.93,124.48,121.4,115.6,134.03,126.27,131.12,136.25,142.23,130.1,121.05,117.46,108.47,88.29,82.43,94.94,102.88,101.92,110.78,117.89,114.8,117.97,115.81,126.46,124.3,125,136.85,133,123.61,125.18,130.59,113.04,115.38,106.88,114.25,115.1,113.05,107.21,98.95,112.11,108,113.67,114.73,110.62,114.81,129.42,126.67,122.08,113.23,116.34,121.25,116.53,105.81,124.96,103.52,97,94,96.42,84.13,93.8,93.23,83.52,81.63,73.44,88.79,92.25,123.15,127.54,125.18,121.82,118.89,123.33,118.6,124.38,134.01,153.4,145.19,148.03,113.52,126.7,139.82,144.75,144.66,130.54,146.49,163.57,176.03,179.39,185,174.97,178.93,170.6,225.45,193.58,211.08,212.38,231.88,252.61,216.65,220.86,234.35,231.38,250.97,247.61,204.2,179.88,177.41,179.93,155.15,174.84,167.03,178.26,152.41,119.23,130,129.47,153.04,163.82,190.01,210.67,197.59,196.07,205.84,210.27,228.3,212.93,212.84,206.4,215.4,190.16,193.09,199.57,221.44,240.98,241.67,234.77,260,312.85,292.76,308.17,277.65,272.67,268.11,289.64,326.94,282.58,267.87,297.7,352.05,362.05,366.61,377.11,369.96,342.2,371.44,342.9,363.11,418.69,420.23,406.97,397.88,327.35,326.13,325.32,327.2,347.05,420.32,503.63,570.26,558.63,833.08,774.06,728.56,710.2,625.68,729.89,729.04,672.19,601.66,628.94,554.97,554.46,535.2,725.28,711.91,614.83,557.86,612.09,635.66,614.27,662.27,652.03],"a":[18.05,17.4,18.03,19.63,21.64,22.74,23.33,22.8,25.41,25.01,25.42,31,28.85,30.43,22.66,23.4,20.43,23.61,20.76,19.7,21.03,19.55,19.53,21.28,25.87,25.08,33.4,29.81,33.79,35.75,46.25,45.89,45.85,46.85,53.31,51.3,53.15,58.92,64.68,65.36,68.04,69.35,63.98,72.71,78.27,86.7,85.9,92.47,93.3,83.49,103.5,93.99,82.3,88.26,103.79,102.6,113.1,106.85,111.93,120.65,136.5,138.44,122.05,131,144.17,123.81,97.43,96.42,100,102.9,100.03,105.3,99.74,99.39,100.32,92.55,90.63,84.34,88.36,98.33,100.05,112.45,119.44,125.51,121.83,117.67,117.29,128.02,135.64,187.59,202.79,206.38,205.8,224.62,219.79,224.67,234.49,208.55,214.43,222.46,228.54,264.89,287.43,254.85,287.59,300.98,279.03,287.6,261.39,283.94,292.54,242.85,239.85,195.51,209.99,193.04,197.49,186.94,203.44,176.77,187.88,238.82,251.72,239.05,189.78,184.74,166.4,168.57,189.2,197.57,198.22,211.59,223.76,196.77,162.41,185.5,144,152.87,158.11,175.35,185.98,140.06,135.58,122.21,115.89,99.01,101.87,86.82,81.34,78.73,83.23,73.3,80.5,94.42,86.22,107.47,105.12,99,104.32,101.78,104.81,99.41,101.62,105.01,106.53,111.44,120.78,127.93,124.48,121.4,115.6,134.03,126.27,131.12,136.25,142.23,130.1,121.05,117.46,108.47,88.29,82.43,94.94,102.88,101.92,110.78,117.89,114.8,117.97,115.81,126.46,124.3,125,136.85,133,123.61,125.18,130.59,113.04,115.38,106.88,114.25,115.1,113.05,107.21,98.95,112.11,108,113.67,114.73,110.62,114.81,129.42,126.67,122.08,113.23,116.34,121.25,116.53,105.81,124.96,103.52,97,94,96.42,84.13,93.8,93.23,83.52,81.63,73.44,88.79,92.25,123.15,127.54,125.18,121.82,118.89,123.33,118.6,124.38,134.01,153.4,145.19,148.03,113.52,126.7,139.82,144.75,144.66,130.54,146.49,163.57,176.03,179.39,185,174.97,178.93,170.6,225.45,193.58,211.08,212.38,231.88,252.61,216.65,220.86,234.35,231.38,250.97,247.61,204.2,179.88,177.41,179.93,155.15,174.84,167.03,178.26,152.41,119.23,130,129.47,153.04,163.82,190.01,210.67,197.59,196.07,205.84,210.27,228.3,212.93,212.84,206.4,215.4,190.16,193.09,199.57,221.44,240.98,241.67,234.77,260,312.85,292.76,308.17,277.65,272.67,268.11,289.64,326.94,282.58,267.87,297.7,352.05,362.05,366.61,377.11,369.96,342.2,371.44,342.9,363.11,418.69,420.23,406.97,397.88,327.35,326.13,325.32,327.2,347.05,420.32,503.63,570.26,558.63,833.08,774.06,728.56,710.2,625.68,729.89,729.04,672.19,601.66,628.94,554.97,554.46,535.2,725.28,711.91,614.83,557.86,612.09,635.66,614.27,662.27,652.03],"v":[1181700,316600,329900,431100,434000,82100,483300,611500,386700,412000,609400,995400,461100,306000,409300,395300,520600,1011000,518400,283300,221600,252700,198000,163700,308300,237700,814800,318900,474600,1291700,1751800,763100,544000,609600,721200,871000,467900,606200,631000,445800,496800,896800,562900,1480700,774600,771300,632000,392300,386300,478700,657500,558000,837400,886600,1005500,514900,963700,499500,448000,872500,586900,551700,767200,530500,617600,3137800,3151300,2264600,1484900,920200,880100,547200,523400,450300,459400,776200,1201400,979100,581900,969500,698500,607500,779500,796600,509500,453600,713500,650100,482000,970900,992700,1030500,900800,819200,501700,913700,745100,1170800,972700,767700,696800,1092700,1272400,4223300,1410900,2490900,4733300,1668200,2016200,991300,729600,1152400,1398900,1222200,1216800,2346800,1599000,1037800,1394000,1321400,1105400,1585800,1005500,1361100,1109000,779500,781400,995800,1141600,1391900,888800,795800,671800,781400,1274300,843800,1103700,1180800,576200,896800,714800,3593900,1709100,1764900,1322900,2761600,1170300,2402200,2389500,1639100,1618900,2067700,1550500,2072000,2587400,2153600,1491600,610500,1037700,1002400,1805300,877400,603600,650500,1627500,723700,1151900,2339600,1047600,720800,705400,1455300,1412700,1636200,960800,638700,649000,1214000,1166200,2026500,3564900,1714700,2099000,1291300,1345600,1220600,5085200,1363500,1198300,693300,866900,963500,846100,1764600,886000,660700,639800,899000,686000,1064800,658100,822300,696900,526600,548600,713900,1482200,757200,787000,436900,879200,1002200,1417400,950700,393100,869000,557400,535900,663500,951200,965400,2030300,1132900,1116100,1059200,1074200,955100,510100,1085200,1375400,880300,1026400,963400,1752800,927900,918900,682900,611800,888400,1082600,950100,566200,1687500,1493700,920400,1445900,1816000,991500,606800,958800,558200,756100,1235200,733000,895900,625100,887600,744200,630900,1497800,906000,779000,645500,1169600,1463700,1825600,624900,599800,722800,773800,599600,1678000,2215900,1588000,1112800,1781600,2593400,2191800,1633600,1112000,1952600,2229600,1050300,1024900,1112600,1767900,1692900,1112500,857700,880600,1420600,1070700,4294100,1885300,1146800,1113300,1478200,1617300,2891500,1879600,1732300,2034900,1213700,1572200,2688500,1938300,1659600,1311700,1418600,1505000,1241800,3122900,1822700,1979300,849700,2642900,1961300,1826400,761800,987700,1513600,1078800,842000,1442100,3354100,1749300,1050700,1556800,2266900,2087000,5055500,1876500,1703400,1730900,1735200,1944600,1737300,3134900,2898700,4155500,2138100,2788200,2386000,2148900,5855600,2221400,2455600,1978300,1921900,2533200,3616400,2005400,2080500,1375100,1614900,1672600,3159000,2531900,1097848]},"m":{"lastKey":"2026-09-01","t":["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":[13,17.5,26,25.65,23.05,20.75,20.88,29.4,47.58,53.37,68.03,85.17,84.99,87.55,114.78,125.02,99.26,101.22,94,99.31,126.55,136.75,214.38,203.86,268.49,298,295.6,236.51,202.47,248.38,167.98,215.34,160.86,183.64,104.44,80.09,92.56,103.91,105.04,117.27,123.86,141.08,108.49,99.17,118.24,127.28,133.89,113.75,98.53,109.88,121.01,107.58,93.97,92.73,87.55,125.31,124.17,140.84,141.26,170.55,170.38,215,216.62,195.61,157.64,150.97,154.6,195.92,210.68,191.68,236.59,297.49,292.86,289.61,365.57,352.64,390.06,354.78,553.72,688.89,727.5,519.54,552],"h":[19.14,25.845,27.5,36.46,28,24.25,36.91,50.43,59.8,71.65,86.67,98.63,112.69,118.6,143.457,151.78,111.79,109.79,100.66,135,135.94,216.7,239.685,265.02,319.55,341.77,303.86,247.18,270.915,250.805,216.7,234.89,186.96,209.66,104.69,94.875,114.165,117.855,122.68,134.705,142.88,141.67,111.26,122.81,133.1,141.99,133.89,121.335,121.44,132.44,127.05,129.43,98.38,96.001,132.5,131.9,165.11,147.82,181,188.98,228.12,268.18,261.62,225.36,205,160.775,213,243.355,222.37,249.88,319,323.66,386,387.52,393.8,446.955,441.49,591.13,901.81,769.47,733,762.65,672.81],"l":[13,16.05,20.662,22.37,15.42,17.5,20.08,29.4,42.01,52.495,63,82,77.69,84.26,107.29,96.74,82.62,90.02,75.81,94.21,110.93,130.99,189.39,195.05,225,245.03,180.21,160.01,165.86,160.77,156.57,158.33,129.44,104.68,77.47,73.1,76.61,94.03,95.8,112.105,118.24,95.68,81.092,98.685,112.59,120.7,103.62,94.01,92.29,100.87,105.64,90.99,83.7,72.39,86.73,114.32,118.98,106.72,127.37,161.785,168.7,210.91,180.82,145.55,142.25,105.4,149.72,195.371,189,186.49,222.12,263.12,243.677,284.32,324.21,337.505,305.21,330.125,550.43,609.15,459.01,511.31,536.11],"c":[17.4,25.5,25.42,22.66,21.77,21.66,29.81,47.41,53.15,65.88,84.03,83.49,86.97,111.93,122.05,97.43,98.6,92.55,98.33,126.59,135.64,212.84,204.17,264.89,298.48,292.54,233.09,202.14,247.82,168.57,213,163.03,185.98,106.41,78.73,89.81,105.46,101.62,115.23,124.15,142.23,108.47,99.17,117.97,129.01,132.69,114.25,99.8,110.6,122.08,106.57,92.5,93.23,89.12,121.82,124.38,141.95,144.66,171.51,169.01,212.38,214.53,204.2,155.15,152.87,146.86,196.07,213.08,202.85,241.67,301.31,289.64,297.7,353.19,363.11,397.88,345.35,562.15,710.2,745.56,535.2,565.42,652.03],"a":[17.4,25.5,25.42,22.66,21.77,21.66,29.81,47.41,53.15,65.88,84.03,83.49,86.97,111.93,122.05,97.43,98.6,92.55,98.33,126.59,135.64,212.84,204.17,264.89,298.48,292.54,233.09,202.14,247.82,168.57,213,163.03,185.98,106.41,78.73,89.81,105.46,101.62,115.23,124.15,142.23,108.47,99.17,117.97,129.01,132.69,114.25,99.8,110.6,122.08,106.57,92.5,93.23,89.12,121.82,124.38,141.95,144.66,171.51,169.01,212.38,214.53,204.2,155.15,152.87,146.86,196.07,213.08,202.85,241.67,301.31,289.64,297.7,353.19,363.11,397.88,345.35,562.15,710.2,745.56,535.2,565.42,652.03],"v":[1498300,1571500,2208500,2171800,2574600,939800,1729900,4541700,2953200,2318200,4076800,2160400,3294900,3076200,2778300,7437200,6019000,2287300,3731900,3143100,2547700,4197800,3660700,3716800,12994300,6541800,5326900,6291700,5724500,4069700,4449600,4038700,3773400,9943300,8810200,7627200,7178000,4673400,4694800,4649200,5726700,5055700,9548600,9334500,3740400,4343900,3366800,2822900,3864200,3904800,3159000,5369200,3892100,4719800,4893400,3532900,5343500,5143300,3572000,3338600,3983900,5399600,4058200,6698300,7888600,6428800,6014400,8369200,6133800,8942200,7937000,6612400,7774600,7850400,5206200,7710900,12349900,7562100,12552500,14250600,10038500,9390200,9763448]},"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":[13,26,20.75,47.58,85.17,114.78,101.22,126.55,203.86,295.6,248.38,160.86,80.09,105.04,141.08,118.24,113.75,121.01,92.73,124.17,170.55,216.62,150.97,210.68,297.49,365.57,354.78,727.5],"h":[25.845,36.46,50.43,86.67,118.6,151.78,135,239.685,341.77,303.86,250.805,209.66,117.855,142.88,141.67,141.99,132.44,129.43,132.5,181,268.18,261.62,243.355,319,387.52,446.955,901.81,762.65],"l":[13,15.42,17.5,42.01,77.69,82.62,75.81,110.93,195.05,160.01,156.57,77.47,73.1,95.8,81.092,103.62,92.29,83.7,72.39,106.72,161.785,142.25,105.4,186.49,243.677,305.21,330.125,459.01],"c":[25.5,21.77,47.41,84.03,111.93,98.6,126.59,204.17,292.54,247.82,163.03,78.73,101.62,142.23,117.97,114.25,122.08,93.23,124.38,171.51,214.53,152.87,213.08,301.31,353.19,345.35,745.56,652.03],"a":[25.5,21.77,47.41,84.03,111.93,98.6,126.59,204.17,292.54,247.82,163.03,78.73,101.62,142.23,117.97,114.25,122.08,93.23,124.38,171.51,214.53,152.87,213.08,301.31,353.19,345.35,745.56,652.03],"v":[3069800,6954900,7211400,9348200,8531500,16234500,9162300,10406200,23252900,17343100,12558000,22526900,19478600,15070700,23938800,11451100,10591900,12420300,13146100,14058800,12722100,18645100,20812400,23013000,22237400,25267000,34365200,29192148]},"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":[13,26,114.78,295.6,105.04,121.01,216.62,365.57],"h":[25.845,118.6,341.77,303.86,142.88,268.18,387.52,901.81],"l":[13,15.42,75.81,73.1,81.092,72.39,105.4,305.21],"c":[25.5,111.93,292.54,101.62,122.08,214.53,353.19,652.03],"a":[25.5,111.93,292.54,101.62,122.08,214.53,353.19,652.03],"v":[3069800,32046000,59055900,71906600,61052500,52347300,84707900,88824348]}},"actions":[]}