{"ticker":"VFINX","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19"],"o":[540.59,540.33,535.37,536.52,536.36,537.78,538.65,536.88,526.93,529.1,527.63,534.11,547.62,551.7,553.89,554.42,552.85,553,549.72,542.53,544.73,546.89,546.92,549.92,551.85,553.52,556.72,554.63,557.79,559.22,559.48,562.87,561.85,563.32,559.93,558.27,562.84,559.79,559.84,562.04,559.88,543.37,542.9,548.83,551.24,557.32,557.14,551.02,545.13,542.84,541.64,548.51,551.58,545.46,546.32,538,538.84,539.46,549.39,548.24,553.73,558.59,562.03,565.02,563.46,555.24,560.36,557.73,560.68,557.89,553.67,557.67,559.87,561.91,556.61,560.42,560.62,559.15,564.99,565.07,566.53,567.89,565.5,555.87,553.12,550.54,550.62,541.89,550.55,540.9,534.3,540.27,530.66,533.66,519.36,515.43,517.96,510.8,521.77,525.15,519.57,525.18,524.1,524.54,533.8,534.66,528.69,525.28,514.93,517.82,519.79,523.3,498,468.31,467.22,459.88,503.65,486.3,495.11,499.04,498.23,487.07,487.72,476.26,488.23,496.38,506.43,510.17,510.5,513.46,514.26,517.5,525.14,521.81,517.8,517.8,523.06,522.78,539.86,543.78,544.36,546.75,550.65,551.21,549.08,540.23,540,536.41,547.42,544.37,546.56,546.56,548.87,552.06,552.12,549.25,554.96,555.51,558.57,557.04,559.18,552.95,558.23,553.58,553.43,552.25,557.56,557.56,563.77,568.3,571.3,572.69,572.06,574.79,579.67,575.11,574.7,578.19,579.86,577.94,578.75,576.51,578.35,581.45,581.43,582.25,582.63,587.19,587.6,589.96,590.06,588.31,587.58,585.45,576.11,584.62,581.78,586.02,585.57,590.19,588.76,595.46,597.4,597.6,596,595.98,592.53,591.1,588.81,597.78,595.23,597.73,599.16,601.06,597.26,593.24,596.27,601.3,599.48,600.77,602.4,604.21,609.34,609.07,612.07,611.3,610.71,613.65,616.64,619.4,615.99,614.24,611.17,614.79,614.82,617.39,619.52,619.91,620.01,622.31,619.94,623.55,621.85,605.07,614.5,613.55,616.06,612.18,615.42,621.99,622.01,618.7,622.31,627.25,634.96,636.41,636.38,630.08,631.77,632.89,625.47,627.75,620.74,621.58,631.23,632.54,632.96,622.49,622.31,616.66,611.61,613.93,604.45,610.44,619.88,625.53,629.86,633.25,629.95,631.51,633.41,634.14,635.46,633.3,632.75,637.03,638.36,631.59,630.68,629.2,621.92,626.86,632.39,634.88,637.77,639.82,639.68,637.46,636.58,631.94,633.28,637.3,641.3,639.09,639.14,643.3,644.36,643.12,639.7,641.37,641,627.79,635.07,638.56,638.83,642.02,644.64,644.59,643.76,641.03,644.51,639.09,635.85,628.07,640.46,643.52,641.42,641.41,631.41,631.82,632.54,636.09,634.38,638.8,632.18,637.05,642.25,638.81,636.09,636.39,630.4,635.3,631.73,623.43,628.66,627.38,626.88,617.36,613.69,619.97,621.53,613.08,611.42,602.18,609.11,606.83,610.14,599.52,587.81,585.49,602.6,606.94,607.66,610.39,610.86,626.18,630.08,629.42,635.82,643.33,648.5,650.2,658.03,656.48,652.31,659.14,656.42,661.68,662.49,659.25,658.99,665.76,667.72,665.04,670.45,680.23,677.65,683.46,684.79,683.72,687.74,693.02,684.58,684.11,679.58,686.93,688.19,690.79,695.04,695.16,699.16,700.72,702.61,703.53,698.35,701.31,682.86,684.91,683.17,672.12,683.9,687.37,698.88,694.93,686.49,693.94,691.4,681.47,680.8,680.76,678.66,686.64,692.14,690.67,690.7,695.76,692.66,690.71,696.35,699.35,693.8,696.41,699.11,695.54,688.52,687.21,693.3,692.36,684,684.4,684.5,685.95,675.54,686.76,691.61,701.88,714.44,713.24,711.98,716.42,716.06,713.78,715.68,720.35,719.22,715.54,710.62,712.18,706.09,709.19,707.21,709.5,709.36,714.46,712.71,710.36,705.37,708.63,716.17,713.59,709.43,706.02,701.96,708.03,704.63,701.57,698.46,706.43,707.61,718.22,718.22,712.8,712.63,716.27,709.1,707.91,706.19,707.58,712.84,717.57,721.77,720.2,716.84,721.18,720.78,720.63,712.65,715.01,707.2,710.08],"h":[540.59,540.33,535.37,536.52,536.36,537.78,538.65,536.88,526.93,529.1,527.63,534.11,547.62,551.7,553.89,554.42,552.85,553,549.72,542.53,544.73,546.89,546.92,549.92,551.85,553.52,556.72,554.63,557.79,559.22,559.48,562.87,561.85,563.32,559.93,558.27,562.84,559.79,559.84,562.04,559.88,543.37,542.9,548.83,551.24,557.32,557.14,551.02,545.13,542.84,541.64,548.51,551.58,545.46,546.32,538,538.84,539.46,549.39,548.24,553.73,558.59,562.03,565.02,563.46,555.24,560.36,557.73,560.68,557.89,553.67,557.67,559.87,561.91,556.61,560.42,560.62,559.15,564.99,565.07,566.53,567.89,565.5,555.87,553.12,550.54,550.62,541.89,550.55,540.9,534.3,540.27,530.66,533.66,519.36,515.43,517.96,510.8,521.77,525.15,519.57,525.18,524.1,524.54,533.8,534.66,528.69,525.28,514.93,517.82,519.79,523.3,498,468.31,467.22,459.88,503.65,486.3,495.11,499.04,498.23,487.07,487.72,476.26,488.23,496.38,506.43,510.17,510.5,513.46,514.26,517.5,525.14,521.81,517.8,517.8,523.06,522.78,539.86,543.78,544.36,546.75,550.65,551.21,549.08,540.23,540,536.41,547.42,544.37,546.56,546.56,548.87,552.06,552.12,549.25,554.96,555.51,558.57,557.04,559.18,552.95,558.23,553.58,553.43,552.25,557.56,557.56,563.77,568.3,571.3,572.69,572.06,574.79,579.67,575.11,574.7,578.19,579.86,577.94,578.75,576.51,578.35,581.45,581.43,582.25,582.63,587.19,587.6,589.96,590.06,588.31,587.58,585.45,576.11,584.62,581.78,586.02,585.57,590.19,588.76,595.46,597.4,597.6,596,595.98,592.53,591.1,588.81,597.78,595.23,597.73,599.16,601.06,597.26,593.24,596.27,601.3,599.48,600.77,602.4,604.21,609.34,609.07,612.07,611.3,610.71,613.65,616.64,619.4,615.99,614.24,611.17,614.79,614.82,617.39,619.52,619.91,620.01,622.31,619.94,623.55,621.85,605.07,614.5,613.55,616.06,612.18,615.42,621.99,622.01,618.7,622.31,627.25,634.96,636.41,636.38,630.08,631.77,632.89,625.47,627.75,620.74,621.58,631.23,632.54,632.96,622.49,622.31,616.66,611.61,613.93,604.45,610.44,619.88,625.53,629.86,633.25,629.95,631.51,633.41,634.14,635.46,633.3,632.75,637.03,638.36,631.59,630.68,629.2,621.92,626.86,632.39,634.88,637.77,639.82,639.68,637.46,636.58,631.94,633.28,637.3,641.3,639.09,639.14,643.3,644.36,643.12,639.7,641.37,641,627.79,635.07,638.56,638.83,642.02,644.64,644.59,643.76,641.03,644.51,639.09,635.85,628.07,640.46,643.52,641.42,641.41,631.41,631.82,632.54,636.09,634.38,638.8,632.18,637.05,642.25,638.81,636.09,636.39,630.4,635.3,631.73,623.43,628.66,627.38,626.88,617.36,613.69,619.97,621.53,613.08,611.42,602.18,609.11,606.83,610.14,599.52,587.81,585.49,602.6,606.94,607.66,610.39,610.86,626.18,630.08,629.42,635.82,643.33,648.5,650.2,658.03,656.48,652.31,659.14,656.42,661.68,662.49,659.25,658.99,665.76,667.72,665.04,670.45,680.23,677.65,683.46,684.79,683.72,687.74,693.02,684.58,684.11,679.58,686.93,688.19,690.79,695.04,695.16,699.16,700.72,702.61,703.53,698.35,701.31,682.86,684.91,683.17,672.12,683.9,687.37,698.88,694.93,686.49,693.94,691.4,681.47,680.8,680.76,678.66,686.64,692.14,690.67,690.7,695.76,692.66,690.71,696.35,699.35,693.8,696.41,699.11,695.54,688.52,687.21,693.3,692.36,684,684.4,684.5,685.95,675.54,686.76,691.61,701.88,714.44,713.24,711.98,716.42,716.06,713.78,715.68,720.35,719.22,715.54,710.62,712.18,706.09,709.19,707.21,709.5,709.36,714.46,712.71,710.36,705.37,708.63,716.17,713.59,709.43,706.02,701.96,708.03,704.63,701.57,698.46,706.43,707.61,718.22,718.22,712.8,712.63,716.27,709.1,707.91,706.19,707.58,712.84,717.57,721.77,720.2,716.84,721.18,720.78,720.63,712.65,715.01,707.2,710.08],"l":[540.59,540.33,535.37,536.52,536.36,537.78,538.65,536.88,526.93,529.1,527.63,534.11,547.62,551.7,553.89,554.42,552.85,553,549.72,542.53,544.73,546.89,546.92,549.92,551.85,553.52,556.72,554.63,557.79,559.22,559.48,562.87,561.85,563.32,559.93,558.27,562.84,559.79,559.84,562.04,559.88,543.37,542.9,548.83,551.24,557.32,557.14,551.02,545.13,542.84,541.64,548.51,551.58,545.46,546.32,538,538.84,539.46,549.39,548.24,553.73,558.59,562.03,565.02,563.46,555.24,560.36,557.73,560.68,557.89,553.67,557.67,559.87,561.91,556.61,560.42,560.62,559.15,564.99,565.07,566.53,567.89,565.5,555.87,553.12,550.54,550.62,541.89,550.55,540.9,534.3,540.27,530.66,533.66,519.36,515.43,517.96,510.8,521.77,525.15,519.57,525.18,524.1,524.54,533.8,534.66,528.69,525.28,514.93,517.82,519.79,523.3,498,468.31,467.22,459.88,503.65,486.3,495.11,499.04,498.23,487.07,487.72,476.26,488.23,496.38,506.43,510.17,510.5,513.46,514.26,517.5,525.14,521.81,517.8,517.8,523.06,522.78,539.86,543.78,544.36,546.75,550.65,551.21,549.08,540.23,540,536.41,547.42,544.37,546.56,546.56,548.87,552.06,552.12,549.25,554.96,555.51,558.57,557.04,559.18,552.95,558.23,553.58,553.43,552.25,557.56,557.56,563.77,568.3,571.3,572.69,572.06,574.79,579.67,575.11,574.7,578.19,579.86,577.94,578.75,576.51,578.35,581.45,581.43,582.25,582.63,587.19,587.6,589.96,590.06,588.31,587.58,585.45,576.11,584.62,581.78,586.02,585.57,590.19,588.76,595.46,597.4,597.6,596,595.98,592.53,591.1,588.81,597.78,595.23,597.73,599.16,601.06,597.26,593.24,596.27,601.3,599.48,600.77,602.4,604.21,609.34,609.07,612.07,611.3,610.71,613.65,616.64,619.4,615.99,614.24,611.17,614.79,614.82,617.39,619.52,619.91,620.01,622.31,619.94,623.55,621.85,605.07,614.5,613.55,616.06,612.18,615.42,621.99,622.01,618.7,622.31,627.25,634.96,636.41,636.38,630.08,631.77,632.89,625.47,627.75,620.74,621.58,631.23,632.54,632.96,622.49,622.31,616.66,611.61,613.93,604.45,610.44,619.88,625.53,629.86,633.25,629.95,631.51,633.41,634.14,635.46,633.3,632.75,637.03,638.36,631.59,630.68,629.2,621.92,626.86,632.39,634.88,637.77,639.82,639.68,637.46,636.58,631.94,633.28,637.3,641.3,639.09,639.14,643.3,644.36,643.12,639.7,641.37,641,627.79,635.07,638.56,638.83,642.02,644.64,644.59,643.76,641.03,644.51,639.09,635.85,628.07,640.46,643.52,641.42,641.41,631.41,631.82,632.54,636.09,634.38,638.8,632.18,637.05,642.25,638.81,636.09,636.39,630.4,635.3,631.73,623.43,628.66,627.38,626.88,617.36,613.69,619.97,621.53,613.08,611.42,602.18,609.11,606.83,610.14,599.52,587.81,585.49,602.6,606.94,607.66,610.39,610.86,626.18,630.08,629.42,635.82,643.33,648.5,650.2,658.03,656.48,652.31,659.14,656.42,661.68,662.49,659.25,658.99,665.76,667.72,665.04,670.45,680.23,677.65,683.46,684.79,683.72,687.74,693.02,684.58,684.11,679.58,686.93,688.19,690.79,695.04,695.16,699.16,700.72,702.61,703.53,698.35,701.31,682.86,684.91,683.17,672.12,683.9,687.37,698.88,694.93,686.49,693.94,691.4,681.47,680.8,680.76,678.66,686.64,692.14,690.67,690.7,695.76,692.66,690.71,696.35,699.35,693.8,696.41,699.11,695.54,688.52,687.21,693.3,692.36,684,684.4,684.5,685.95,675.54,686.76,691.61,701.88,714.44,713.24,711.98,716.42,716.06,713.78,715.68,720.35,719.22,715.54,710.62,712.18,706.09,709.19,707.21,709.5,709.36,714.46,712.71,710.36,705.37,708.63,716.17,713.59,709.43,706.02,701.96,708.03,704.63,701.57,698.46,706.43,707.61,718.22,718.22,712.8,712.63,716.27,709.1,707.91,706.19,707.58,712.84,717.57,721.77,720.2,716.84,721.18,720.78,720.63,712.65,715.01,707.2,710.08],"c":[540.59,540.33,535.37,536.52,536.36,537.78,538.65,536.88,526.93,529.1,527.63,534.11,547.62,551.7,553.89,554.42,552.85,553,549.72,542.53,544.73,546.89,546.92,549.92,551.85,553.52,556.72,554.63,557.79,559.22,559.48,562.87,561.85,563.32,559.93,558.27,562.84,559.79,559.84,562.04,559.88,543.37,542.9,548.83,551.24,557.32,557.14,551.02,545.13,542.84,541.64,548.51,551.58,545.46,546.32,538,538.84,539.46,549.39,548.24,553.73,558.59,562.03,565.02,563.46,555.24,560.36,557.73,560.68,557.89,553.67,557.67,559.87,561.91,556.61,560.42,560.62,559.15,564.99,565.07,566.53,567.89,565.5,555.87,553.12,550.54,550.62,541.89,550.55,540.9,534.3,540.27,530.66,533.66,519.36,515.43,517.96,510.8,521.77,525.15,519.57,525.18,524.1,524.54,533.8,534.66,528.69,525.28,514.93,517.82,519.79,523.3,498,468.31,467.22,459.88,503.65,486.3,495.11,499.04,498.23,487.07,487.72,476.26,488.23,496.38,506.43,510.17,510.5,513.46,514.26,517.5,525.14,521.81,517.8,517.8,523.06,522.78,539.86,543.78,544.36,546.75,550.65,551.21,549.08,540.23,540,536.41,547.42,544.37,546.56,546.56,548.87,552.06,552.12,549.25,554.96,555.51,558.57,557.04,559.18,552.95,558.23,553.58,553.43,552.25,557.56,557.56,563.77,568.3,571.3,572.69,572.06,574.79,579.67,575.11,574.7,578.19,579.86,577.94,578.75,576.51,578.35,581.45,581.43,582.25,582.63,587.19,587.6,589.96,590.06,588.31,587.58,585.45,576.11,584.62,581.78,586.02,585.57,590.19,588.76,595.46,597.4,597.6,596,595.98,592.53,591.1,588.81,597.78,595.23,597.73,599.16,601.06,597.26,593.24,596.27,601.3,599.48,600.77,602.4,604.21,609.34,609.07,612.07,611.3,610.71,613.65,616.64,619.4,615.99,614.24,611.17,614.79,614.82,617.39,619.52,619.91,620.01,622.31,619.94,623.55,621.85,605.07,614.5,613.55,616.06,612.18,615.42,621.99,622.01,618.7,622.31,627.25,634.96,636.41,636.38,630.08,631.77,632.89,625.47,627.75,620.74,621.58,631.23,632.54,632.96,622.49,622.31,616.66,611.61,613.93,604.45,610.44,619.88,625.53,629.86,633.25,629.95,631.51,633.41,634.14,635.46,633.3,632.75,637.03,638.36,631.59,630.68,629.2,621.92,626.86,632.39,634.88,637.77,639.82,639.68,637.46,636.58,631.94,633.28,637.3,641.3,639.09,639.14,643.3,644.36,643.12,639.7,641.37,641,627.79,635.07,638.56,638.83,642.02,644.64,644.59,643.76,641.03,644.51,639.09,635.85,628.07,640.46,643.52,641.42,641.41,631.41,631.82,632.54,636.09,634.38,638.8,632.18,637.05,642.25,638.81,636.09,636.39,630.4,635.3,631.73,623.43,628.66,627.38,626.88,617.36,613.69,619.97,621.53,613.08,611.42,602.18,609.11,606.83,610.14,599.52,587.81,585.49,602.6,606.94,607.66,610.39,610.86,626.18,630.08,629.42,635.82,643.33,648.5,650.2,658.03,656.48,652.31,659.14,656.42,661.68,662.49,659.25,658.99,665.76,667.72,665.04,670.45,680.23,677.65,683.46,684.79,683.72,687.74,693.02,684.58,684.11,679.58,686.93,688.19,690.79,695.04,695.16,699.16,700.72,702.61,703.53,698.35,701.31,682.86,684.91,683.17,672.12,683.9,687.37,698.88,694.93,686.49,693.94,691.4,681.47,680.8,680.76,678.66,686.64,692.14,690.67,690.7,695.76,692.66,690.71,696.35,699.35,693.8,696.41,699.11,695.54,688.52,687.21,693.3,692.36,684,684.4,684.5,685.95,675.54,686.76,691.61,701.88,714.44,713.24,711.98,716.42,716.06,713.78,715.68,720.35,719.22,715.54,710.62,712.18,706.09,709.19,707.21,709.5,709.36,714.46,712.71,710.36,705.37,708.63,716.17,713.59,709.43,706.02,701.96,708.03,704.63,701.57,698.46,706.43,707.61,718.22,718.22,712.8,712.63,716.27,709.1,707.91,706.19,707.58,712.84,717.57,721.77,720.2,716.84,721.18,720.78,720.63,712.65,715.01,707.2,710.08],"a":[528.9275,528.6731,523.8201,524.9453,524.7888,526.1781,527.0294,525.2976,515.5622,517.6854,516.2471,522.5873,535.8059,539.7978,541.9406,542.4592,540.923,541.0698,537.8606,530.8257,532.9782,535.0916,535.121,538.0562,539.9446,541.5786,544.7095,542.6646,545.7565,547.1556,547.41,550.7269,549.7289,551.1672,547.8503,546.2261,550.6975,547.7133,547.7622,549.9148,547.8014,531.6475,531.1877,536.9898,540.9366,546.9029,546.7263,540.7207,534.9408,532.6936,531.516,538.2576,541.2702,535.2646,536.1085,527.944,528.7683,529.3768,539.1212,537.9926,543.38,548.1492,551.5249,554.459,552.9282,544.8618,549.8861,547.3053,550.2001,547.4623,543.3212,547.2464,549.4053,551.4071,546.2062,549.945,550.1413,548.6987,554.4296,554.5081,555.9408,557.2754,554.93,545.48,542.7814,540.2497,540.3282,531.7613,540.2595,530.7898,524.3132,530.1716,520.7412,523.6852,509.6525,505.7959,508.2786,501.2525,512.0174,515.3342,509.8585,515.3637,514.3039,514.7356,523.8226,524.6665,518.8081,517.0873,506.8988,509.7437,511.683,515.1382,490.2328,461.0059,459.9329,452.7074,495.7947,478.7153,487.3879,491.2566,490.4592,479.4733,480.1131,468.8319,480.6152,488.6381,498.5313,502.213,502.5378,505.4517,506.2392,509.4287,516.9495,513.6714,509.724,509.724,514.902,514.6263,531.4399,535.2988,535.8697,538.2225,542.0616,542.6129,540.5161,531.8042,531.5777,528.0437,538.882,535.8796,538.0354,538.0354,540.3094,543.4496,543.5087,540.6835,546.3044,546.8458,549.8581,548.352,550.4586,544.3258,549.5234,544.9459,544.7983,543.6367,548.8639,548.8639,554.977,559.4364,562.3896,565.3462,564.7242,567.4192,572.2367,567.7351,567.3304,570.7756,572.4242,570.5288,571.3284,569.1172,570.9336,573.9938,573.9741,574.7836,575.1587,579.6602,580.065,582.3947,582.4934,580.7659,580.0452,577.9425,568.7223,577.1232,574.3196,578.5052,578.061,582.6217,581.2101,587.8242,589.7393,589.9367,588.3572,588.3375,584.9317,583.5201,581.2594,590.1144,587.5971,590.0651,591.4767,593.3524,589.6011,585.6326,588.6238,593.5893,591.7926,593.0661,594.6752,596.462,601.5262,601.2596,604.2212,603.461,602.8786,605.7809,608.7326,611.4572,608.0909,606.3633,603.3327,606.9063,608.5077,611.0513,613.1594,613.5454,613.6444,615.9208,613.5751,617.1481,615.4655,598.8578,608.191,607.2507,609.735,605.8948,609.1015,615.6041,615.6239,612.3478,615.9208,620.8101,628.4409,629.876,629.8463,623.611,625.2837,626.3922,619.0483,621.3049,614.3669,615.1983,624.7492,626.0458,626.4614,616.0989,615.9208,610.3288,605.3306,607.6268,598.2441,604.1727,613.5157,619.1077,623.3933,626.7485,623.4823,625.0263,626.9068,627.6293,628.9358,626.7979,626.2536,630.4897,631.806,625.1055,624.2048,622.74,615.5348,620.4241,625.8973,629.9755,632.8432,634.8774,634.7385,632.5356,631.6624,627.0583,628.3879,632.3768,636.3459,634.153,634.2026,638.3305,639.3823,638.1519,634.7583,636.4154,636.0483,622.9403,630.1641,633.6271,633.895,637.0604,639.6601,639.6105,638.7869,636.078,639.5311,634.153,630.938,623.2181,635.5124,638.5488,636.465,636.4551,626.5323,626.9392,627.6536,631.1762,629.4794,633.8653,627.2964,632.1288,637.2886,633.8752,631.1762,631.4739,625.5301,630.3923,626.8499,618.614,623.8036,622.5335,622.0373,612.5909,608.9492,615.1807,616.7287,608.3439,606.6968,597.5281,604.4046,602.1422,605.4267,594.8887,584.9229,582.6143,599.6402,603.9589,604.6754,607.392,607.8597,623.1044,626.9853,626.3285,632.6971,640.1702,645.3148,647.0065,654.798,653.2556,649.1061,655.9025,653.1959,658.4301,659.2361,656.012,655.7533,662.49,664.4404,661.7736,667.157,676.889,674.3216,680.1031,681.4266,680.3618,684.3621,689.6161,681.2176,680.7499,676.2421,683.556,684.8099,687.3971,691.6262,691.7456,695.726,697.2783,699.159,700.0745,694.92,697.8654,679.506,681.546,679.8145,668.8188,680.5409,683.9939,695.4474,691.5168,683.1182,690.5316,688.0041,678.1229,677.4562,677.4164,677.1071,685.0688,690.5562,689.0896,689.1195,694.1679,691.075,689.1295,694.7566,697.7497,692.2124,694.8164,697.5103,693.9484,686.9445,685.6375,691.7136,690.7757,682.4348,682.8339,682.9337,684.3804,673.9942,685.1885,690.0274,700.2739,712.8052,711.6079,710.3508,714.7807,714.4215,712.1467,714.0424,718.7017,717.5742,713.9027,708.9939,710.5504,704.4743,707.5672,705.5917,707.8765,707.7368,712.8251,711.0791,708.7345,703.7559,707.0085,714.5312,711.9571,707.8067,704.4045,700.3537,706.4099,703.0176,699.9646,696.8618,704.8135,705.9908,716.5765,716.5765,711.1689,710.9993,714.631,709.1,707.91,706.19,707.58,712.84,717.57,721.77,720.2,716.84,721.18,720.78,720.63,712.65,715.01,707.2,710.08],"v":[0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0]},"w":{"lastKey":"2026-10-19","t":["2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-19"],"o":[338.85,341.69,337.69,340.84,344.63,341.5,350.79,350.78,356.02,348.66,361.77,363.53,358.46,360.91,353.56,367.39,364.83,366.49,376.46,381.2,384.5,386.8,387.31,387.05,384.87,388.17,388.72,391.1,393.88,391.13,396.02,401.04,404.91,393.31,408.49,405.32,409.6,414.11,414.28,418.88,418.23,413.54,403.39,411.33,397.04,402.78,414.39,421.82,426.25,434.48,432.91,433.1,430.59,424.89,432.11,421.44,442.12,442.67,431.17,422.62,407.24,417.05,414.22,406.77,398.02,404.53,388.63,386.23,412.95,422.29,423.02,407.43,405.58,396.8,383.85,368.81,370.56,367.58,382.34,381.48,347.12,348.71,361.28,353.73,355.93,353.81,366.41,380.52,382.59,397.3,382.78,372.88,361.76,380.56,361.21,338.57,339.45,333.5,339.62,350.69,357.63,351.73,365.81,365.37,366.7,370.14,369.45,352,353.16,352.76,359.17,368.35,371.06,370.94,379.61,382.24,369.54,368.23,374.51,356.69,365.83,366.91,380.53,379.27,383.23,381.95,384.85,382.18,382.25,387.67,388.93,395.42,401.51,406.3,400.82,411.13,407.02,417.54,420.52,423.78,417.33,414.84,406.76,409.94,416.02,415.24,412.25,401.54,395.7,400.22,403.8,389.38,384.79,403.25,407.65,420.5,420.82,422.84,427.81,438.88,440.41,437.57,439.56,439.9,447.75,454.94,456.4,463.82,459.86,468.61,474.47,473.4,476.47,481.51,483.93,480.21,467.37,462.68,472.46,478.48,482.43,490.75,490.59,488.65,495.96,506.56,504.28,505.21,514.33,519.85,513.73,504.46,478.94,493.67,518.33,519.18,511.23,506.02,521.21,529.17,531.8,525.81,541.03,540.59,537.78,527.63,554.42,544.73,553.52,559.22,559.93,562.04,551.24,545.13,551.58,538.84,558.59,555.24,553.67,560.42,566.53,553.12,540.9,519.36,525.15,533.8,517.82,467.22,499.04,476.26,510.5,521.81,539.86,551.21,547.42,548.87,555.51,558.23,557.56,572.69,575.11,578.75,582.25,590.06,584.62,588.76,595.98,595.23,593.24,600.77,612.07,619.4,614.82,622.31,614.5,621.99,634.96,632.89,631.23,616.66,619.88,629.95,633.3,630.68,634.88,637.46,637.3,644.36,627.79,642.02,644.51,643.52,632.54,632.18,636.39,628.66,619.97,609.11,585.49,610.39,635.82,656.48,662.49,665.04,684.79,684.11,695.04,702.61,684.91,698.88,691.4,686.64,695.76,693.8,687.21,684.5,701.88,716.06,715.54,707.21,710.36,709.43,704.63,718.22,709.1,717.57,720.78,710.08],"h":[342.36,342.65,344.65,341.65,346.6,353.11,351.74,355.81,356.02,359.11,363.7,363.53,363,360.91,365.01,367.88,366.82,371.06,381.27,386.56,386.11,389.02,391.12,387.05,384.87,388.91,391.4,393.08,393.88,396.34,401.84,403.52,404.91,407.52,408.49,409.95,413.03,414.11,417.07,419.78,418.23,414.76,412.47,411.33,406.34,413,420.28,425.48,434.09,434.48,435.06,434.84,430.59,436.09,435.97,436.07,442.29,442.67,436.35,422.62,409.32,423.87,423.81,413.65,405.48,405.71,395.8,413.11,419.3,427.47,423.02,410.66,412.1,396.8,397.23,372.01,378.05,384.73,386.58,385.12,350.99,362.35,361.28,360.35,356.79,369.38,381.6,383.9,395.72,398.07,388.45,372.88,376.58,380.56,361.21,343.13,349.86,338.87,346.57,360.31,357.63,369.03,369.03,372.55,377.57,370.14,372.16,357.66,355.05,359.38,369.1,368.35,375.78,385.92,384.51,383.33,370.96,374.24,374.51,366.63,370.6,379.13,380.53,382.76,383.56,385.01,384.85,382.18,388.12,388.9,396.21,397.85,409.74,406.3,410.63,411.13,416.35,421.51,423.15,423.78,417.33,414.84,410.12,417.76,416.02,417,412.25,401.54,397.71,404.05,403.8,392.21,402.54,407.97,417.38,421.64,425.14,426.14,436.92,439.77,441.28,437.57,441.54,446.78,451.82,457.86,464.26,464.79,470.38,475.03,477.02,478.72,485.07,484.91,483.93,480.97,467.37,470.95,473.58,482.54,490.6,491.99,490.59,495.21,502.73,507.85,507.52,513.8,520.04,523.17,513.73,509.92,493.59,513.29,520.81,522.23,511.23,520.46,528.71,531.68,531.8,536.9,541.56,540.59,538.65,553.89,554.42,551.85,557.79,563.32,562.84,562.04,557.32,548.51,551.58,553.73,565.02,560.68,561.91,565.07,567.89,553.12,540.9,521.77,525.18,534.66,523.3,503.65,499.04,510.17,525.14,523.06,550.65,551.21,547.42,554.96,559.18,558.23,571.3,579.67,579.86,581.45,589.96,590.06,590.19,597.6,597.78,601.06,601.3,609.34,616.64,619.4,620.01,623.55,616.06,627.25,636.41,632.89,632.96,616.66,633.25,635.46,638.36,632.39,639.82,637.46,643.3,644.36,638.83,644.64,644.51,643.52,638.8,642.25,636.39,628.66,621.53,610.14,607.66,630.08,658.03,661.68,667.72,683.46,693.02,690.79,700.72,703.53,687.37,698.88,691.4,692.14,699.35,699.11,693.3,691.61,716.42,720.35,715.54,714.46,716.17,709.43,707.61,718.22,712.84,721.77,720.78,710.08],"l":[338.85,339.11,337.69,340.16,343.86,341.5,347.94,350.78,343.06,348.66,361.31,361.23,352.52,348.65,353.56,362.29,360.08,365.37,376.11,380.94,381.9,386.25,384.72,375.51,380.56,387.35,387.97,390.47,385.71,391.13,396.02,399.02,399.65,393.31,406.07,405.32,409.6,406.87,413.41,418.37,412.61,410.36,403.08,397.67,397.04,401.8,414.39,420.46,426.25,429.52,432.91,424.96,417.52,424.89,427.75,421.44,439.87,431.8,430.18,406.12,399.54,413.55,408.31,402.09,390.69,398.28,385.82,386.23,411.25,418.2,413.72,405.67,394.55,381.69,380.99,363.3,360.78,364.6,379.52,361.12,339.61,348.26,349.42,353.73,350.07,353.81,362.18,377.98,380.98,391.11,375.37,363.23,361.76,358.75,342.11,330.89,336.02,330.25,338.53,350.69,343.63,346.43,365.01,365.37,366.14,364.15,356.79,352,348.91,351.35,359.17,359.89,370.73,370.94,376.95,377.1,367.06,365.44,357.27,356.69,364.25,366.34,377.46,377.69,381.28,374.48,375.05,380.45,379.83,380.53,386.63,394.86,401.51,402.62,400.82,406.05,407.02,417.54,418.97,413.59,412.45,403.98,404.62,409.94,411.86,411.95,399.93,394.36,390.29,399.56,390.04,380.19,384.79,401.63,407.65,417.38,420.82,420.97,427.81,433.37,440.06,432.65,438.97,437.43,447.75,447.39,456.4,457.53,459.86,468.61,469.65,473.4,476.47,480.16,475.11,473.05,458.68,462.68,463.45,478.48,482.43,487.06,484.12,488.65,495.96,505.8,503.85,505.21,514.33,508.23,498.49,493.72,478.94,493.67,514.9,516.94,500.18,506.02,519.86,529.17,526.07,525.81,536.96,535.37,526.93,527.63,542.53,544.73,553.52,559.22,558.27,542.9,551.02,541.64,538,538.84,558.59,555.24,553.67,559.15,555.87,541.89,530.66,510.8,519.57,514.93,468.31,459.88,487.07,476.26,510.5,517.8,539.86,536.41,544.37,548.87,552.95,552.25,557.56,572.06,574.7,576.51,582.25,576.11,581.78,588.76,588.81,595.23,593.24,600.77,610.71,611.17,614.82,605.07,612.18,618.7,630.08,620.74,622.31,604.45,619.88,629.95,631.59,621.92,634.88,631.94,637.3,639.7,627.79,641.03,628.07,631.41,632.54,632.18,623.43,613.69,602.18,587.81,585.49,610.39,635.82,652.31,658.99,665.04,683.72,679.58,695.04,682.86,672.12,686.49,678.66,686.64,690.71,688.52,684,675.54,701.88,713.78,706.09,707.21,705.37,701.96,698.46,712.63,706.19,716.84,707.2,710.08],"c":[342.36,339.11,343.46,341.65,346.6,353.11,347.94,354.74,343.06,359.11,363.7,361.23,352.52,355.46,365.01,362.29,366.82,371.06,381.27,386.56,386.11,386.25,391.12,385.85,384.32,388.91,391.4,393.08,385.71,396.34,401.84,403.52,399.65,407.52,406.07,409.95,413.03,410.74,417.07,419.65,412.61,410.36,412.47,402.24,405.57,413,419.83,425.48,434.09,432.9,434.46,424.96,419.96,436.09,427.75,436.07,439.87,431.8,430.54,406.12,409.32,415.75,408.31,402.09,405.48,400.45,389.04,413.11,419.3,419.62,414.43,405.67,394.55,381.69,380.99,372.01,360.84,384.73,380.28,361.12,340.37,362.35,353.11,360.08,356.79,365.93,381.6,383.06,395.72,391.11,375.37,363.23,376.58,358.75,342.11,330.89,336.02,330.86,346.57,360.31,348.38,369.03,366.76,372.45,376.88,364.25,356.79,354.57,354.17,359.38,369.1,366.7,375.78,381.94,377.86,377.1,367.06,374.24,357.27,362.59,366.31,379.13,378.89,381.97,381.63,385.01,382,381.08,387.57,388.9,396.21,397.85,408.24,402.62,410.63,406.05,415.94,418.83,423.15,413.59,412.45,403.98,407.39,417.76,412.47,411.95,399.93,395.67,397.71,399.56,390.04,380.19,402.54,407.97,417.38,421.64,425.14,426.14,436.9,438.56,440.06,433.44,441.54,446.78,451.53,457.86,464.26,462.63,470.38,475.03,473.94,473.48,482.99,484.91,480.38,473.05,458.68,470.95,473.58,482.54,490.27,490.48,488.05,494.65,502.65,505.8,503.85,513.8,518.34,508.23,504.05,493.72,493.59,513.29,520.81,522.23,500.18,520.46,527.69,529.52,530.9,536.9,541.56,536.36,529.1,553.89,542.53,551.85,557.79,563.32,559.84,548.83,551.02,548.51,538,553.73,563.46,557.89,556.61,565.07,555.87,550.55,533.66,521.77,524.54,514.93,468.31,495.11,487.72,510.17,525.14,522.78,550.65,536.41,546.56,554.96,552.95,552.25,571.3,579.67,577.94,581.43,589.96,576.11,590.19,596,597.78,597.26,599.48,609.07,616.64,614.79,620.01,605.07,615.42,627.25,631.77,621.58,622.31,610.44,633.25,635.46,631.59,632.39,639.68,633.28,643.3,641,638.83,641.03,640.46,631.82,638.8,636.09,623.43,613.69,602.18,587.81,607.66,629.42,658.03,661.68,667.72,683.46,684.58,690.79,700.72,682.86,687.37,693.94,678.66,690.7,699.35,688.52,684.4,691.61,716.42,719.22,709.19,712.71,713.59,708.03,707.61,716.27,712.84,721.18,707.2,710.08],"a":[316.8351,313.8274,317.8531,317.3895,321.988,328.0358,323.2329,329.55,318.6994,333.6097,337.8738,335.5792,327.4876,330.2189,339.0907,336.5639,341.8793,345.831,355.3468,360.2771,359.8577,359.9882,364.5271,359.6154,358.1894,362.4673,364.788,366.3538,359.4849,369.3922,375.687,377.2576,373.6395,380.9973,379.6416,383.2691,386.1487,384.0077,389.9257,392.3378,385.756,383.6524,385.6251,377.164,380.2864,387.2532,393.6574,398.9552,407.0284,405.9126,407.3754,398.4676,393.7793,408.9038,401.0837,410.2623,413.8374,406.245,405.0596,382.0848,385.0954,391.1449,384.1452,378.2933,381.4827,376.7504,366.0156,388.6611,395.6786,395.9806,391.0829,382.8164,372.3229,360.1874,359.5268,351.0527,340.5119,363.0561,358.8568,340.7762,321.1951,341.9369,334.4486,341.0503,337.9342,346.5911,361.433,362.8158,374.8068,370.4404,355.5322,344.0338,356.6783,339.7906,324.03,314.6837,319.5625,314.6552,329.5957,342.6628,331.3171,350.9557,348.7969,354.2082,358.4212,346.4098,339.3152,338.7172,338.3351,343.3121,352.5975,350.3049,358.9789,364.8635,360.9659,360.2399,350.6488,357.5077,341.2965,346.3786,351.2727,363.5664,363.3363,366.2898,365.9638,369.2051,366.3186,365.4364,371.66,372.9354,379.9453,381.518,391.4814,386.0921,395.2102,390.8022,400.3208,403.1023,407.2601,398.0591,396.9619,388.81,392.0919,402.0725,396.9812,396.4807,384.912,382.1546,384.1249,385.9117,376.7169,367.2034,388.7899,394.0345,403.123,407.2375,410.618,411.5838,421.9763,425.2413,426.6957,420.2768,428.1308,433.2116,437.8174,443.9551,450.1608,448.5803,456.0949,460.6037,459.5468,459.1008,469.696,471.5631,467.1578,460.0296,446.0551,457.9874,460.545,469.2584,476.7756,476.9798,474.6167,481.035,488.8149,491.8781,491.581,501.2887,505.7181,495.8543,491.7761,481.6976,481.5708,500.7911,508.128,509.5134,488.0003,507.7865,514.8405,518.0963,519.4466,525.3171,529.8766,524.7888,517.6854,541.9406,530.8257,539.9446,545.7565,551.1672,547.7622,536.9898,540.7207,538.2576,527.944,543.38,552.9282,547.4623,546.2062,554.5081,545.48,540.2595,523.6852,512.0174,514.7356,506.8988,461.0059,487.3879,480.1131,502.213,516.9495,514.6263,542.0616,528.0437,538.0354,546.3044,544.3258,543.6367,562.3896,572.2367,570.5288,573.9741,582.3947,568.7223,582.6217,588.3572,590.1144,589.6011,591.7926,601.2596,608.7326,606.9063,613.6444,598.8578,609.1015,620.8101,625.2837,615.1983,615.9208,604.1727,626.7485,628.9358,625.1055,625.8973,634.7385,628.3879,638.3305,636.0483,633.895,636.078,635.5124,626.9392,633.8653,631.1762,618.614,608.9492,597.5281,584.9229,604.6754,626.3285,654.798,658.4301,664.4404,680.1031,681.2176,687.3971,697.2783,679.506,683.9939,690.5316,677.1071,689.1195,697.7497,686.9445,682.8339,690.0274,714.7807,717.5742,707.5672,711.0791,711.9571,706.4099,705.9908,714.631,712.84,721.18,707.2,710.08],"v":[0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0]},"m":{"lastKey":"2026-10-01","t":["2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-19"],"o":[338.85,341.5,348.66,360.91,371.06,387.31,388.72,398.8,405.32,418.52,402.24,426.25,417.52,442.67,419.91,398.28,419.62,383.85,379.52,353.11,380.52,367.15,339.45,356.17,377.3,352.76,380.31,365.44,380.53,384.85,390.51,411.13,422.65,417.76,395.7,391.37,425.14,437.57,453,475.03,483.93,463.45,488.65,505.21,502.96,511.23,526.86,529.1,559.22,541.64,553.67,540.9,519.79,517.5,548.87,572.06,576.11,593.24,619.52,632.89,629.95,633.28,644.51,636.39,606.94,667.72,702.61,690.67,701.88,705.37,707.58],"h":[346.6,356.02,363.7,367.88,389.02,391.12,396.7,408.49,418.88,419.78,425.48,435.06,442.29,442.67,423.87,427.47,423.02,397.23,386.58,381.6,398.07,380.56,360.31,377.57,377.3,376.37,385.92,379.13,385.01,388.93,410.63,423.78,422.65,417.76,404.05,422.62,441.28,454.94,471.23,485.07,483.93,491.99,507.85,523.17,522.23,531.8,541.56,557.79,563.32,565.02,567.89,540.9,523.3,551.21,572.69,590.06,601.06,619.4,636.41,633.25,639.82,644.64,644.51,636.39,665.76,700.72,703.53,699.35,720.35,718.22,721.77],"l":[337.69,341.5,348.66,348.65,371.06,375.51,385.71,393.31,405.32,397.67,397.04,422.49,417.52,399.54,390.69,385.82,381.69,360.78,339.61,350.07,365.99,330.89,330.25,343.63,348.91,351.35,367.06,356.69,374.48,375.05,390.51,406.05,403.98,394.36,380.19,391.37,420.97,432.65,453,469.65,458.68,463.45,488.65,498.49,478.94,500.18,525.81,527.63,542.84,538,541.89,510.8,459.88,517.5,548.87,572.06,576.11,593.24,605.07,604.45,621.92,627.79,628.07,585.49,606.94,665.04,672.12,675.54,701.88,698.46,707.2],"c":[346.6,343.06,352.52,366.73,386.25,388.91,396.7,406.07,418.37,397.67,425.48,422.49,439.87,417.05,404.53,418.2,381.69,382.34,349.42,381.6,365.99,330.89,357.63,377.57,354.17,376.37,367.15,379.13,385.01,386.63,410.63,423.78,416.99,395.67,387.3,422.62,440.06,447.39,471.23,484.91,465.05,488.05,503.85,509.92,522.23,531.8,526.93,557.79,542.84,557.89,550.55,517.82,514.26,546.56,572.69,585.45,597.26,617.39,631.77,633.25,631.94,641.03,636.09,602.6,665.76,700.72,692.14,691.61,710.36,706.19,710.08],"a":[321.988,318.6994,327.4876,341.7954,359.9882,362.4673,370.8815,379.6416,391.1411,372.8789,398.9552,396.1516,413.8374,392.3679,380.5889,394.6406,360.1874,360.8007,330.9537,361.433,346.648,314.6837,340.1141,359.0774,338.3351,359.5425,350.7347,363.5664,369.2051,370.7585,395.2102,407.8664,401.3314,382.1546,374.0705,408.184,426.6957,433.8031,456.9191,471.5631,452.2498,474.6167,491.581,497.5032,509.5134,520.3272,515.5622,545.7565,532.6936,547.4623,540.2595,509.7437,506.2392,538.0354,565.3462,577.9425,589.6011,611.0513,625.2837,626.7485,627.0583,636.078,631.1762,599.6402,662.49,697.2783,690.5562,690.0274,708.7345,706.19,710.08],"v":[0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0]},"q":{"lastKey":"2026-10-01","t":["2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-19"],"o":[338.85,341.5,371.06,398.8,402.24,442.67,419.62,353.11,339.45,352.76,380.53,411.13,395.7,437.57,483.93,505.21,526.86,541.64,519.79,572.06,619.52,633.28,606.94,690.67,707.58],"h":[346.6,367.88,396.7,419.78,442.29,442.67,423.02,398.07,377.57,385.92,410.63,423.78,441.28,485.07,507.85,531.8,563.32,567.89,572.69,619.4,639.82,644.64,703.53,720.35,721.77],"l":[337.69,341.5,371.06,393.31,397.04,385.82,339.61,330.89,330.25,351.35,374.48,394.36,380.19,432.65,458.68,478.94,525.81,510.8,459.88,572.06,604.45,585.49,606.94,675.54,707.2],"c":[346.6,366.73,396.7,397.67,439.87,418.2,349.42,330.89,354.17,379.13,410.63,395.67,440.06,484.91,503.85,531.8,542.84,517.82,572.69,617.39,631.94,602.6,692.14,706.19,710.08],"a":[321.988,341.7954,370.8815,372.8789,413.8374,394.6406,330.9537,314.6837,338.3351,363.5664,395.2102,382.1546,426.6957,471.5631,491.581,520.3272,532.6936,509.7437,565.3462,611.0513,627.0583,599.6402,690.5562,706.19,710.08],"v":[0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-19"],"o":[338.85,341.5,442.67,352.76,437.57,541.64,633.28],"h":[346.6,442.29,442.67,441.28,563.32,639.82,721.77],"l":[337.69,341.5,330.25,351.35,432.65,459.88,585.49],"c":[346.6,439.87,354.17,440.06,542.84,631.94,710.08],"a":[321.988,413.8374,338.3351,426.6957,532.6936,627.0583,710.08],"v":[0,0,0,0,0,0,0]}},"actions":[{"t":"2021-03-25","kind":"dividend","label":"D","title":"2021-03-25 · $1.17 dividend (ex-date, current split terms)"},{"t":"2021-06-28","kind":"dividend","label":"D","title":"2021-06-28 · $1.23 dividend (ex-date, current split terms)"},{"t":"2021-09-28","kind":"dividend","label":"D","title":"2021-09-28 · $1.20 dividend (ex-date, current split terms)"},{"t":"2021-12-20","kind":"dividend","label":"D","title":"2021-12-20 · $1.44 dividend (ex-date, current split terms)"},{"t":"2022-03-23","kind":"dividend","label":"D","title":"2022-03-23 · $1.26 dividend (ex-date, current split terms)"},{"t":"2022-06-28","kind":"dividend","label":"D","title":"2022-06-28 · $1.33 dividend (ex-date, current split terms)"},{"t":"2022-09-27","kind":"dividend","label":"D","title":"2022-09-27 · $1.38 dividend (ex-date, current split terms)"},{"t":"2022-12-19","kind":"dividend","label":"D","title":"2022-12-19 · $1.59 dividend (ex-date, current split terms)"},{"t":"2023-03-23","kind":"dividend","label":"D","title":"2023-03-23 · $1.39 dividend (ex-date, current split terms)"},{"t":"2023-06-28","kind":"dividend","label":"D","title":"2023-06-28 · $1.47 dividend (ex-date, current split terms)"},{"t":"2023-09-27","kind":"dividend","label":"D","title":"2023-09-27 · $1.39 dividend (ex-date, current split terms)"},{"t":"2023-12-19","kind":"dividend","label":"D","title":"2023-12-19 · $1.72 dividend (ex-date, current split terms)"},{"t":"2024-03-22","kind":"dividend","label":"D","title":"2024-03-22 · $1.42 dividend (ex-date, current split terms)"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $1.65 dividend (ex-date, current split terms)"},{"t":"2024-09-27","kind":"dividend","label":"D","title":"2024-09-27 · $1.51 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $1.61 dividend (ex-date, current split terms)"},{"t":"2025-03-27","kind":"dividend","label":"D","title":"2025-03-27 · $1.66 dividend (ex-date, current split terms)"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $1.60 dividend (ex-date, current split terms)"},{"t":"2025-09-29","kind":"dividend","label":"D","title":"2025-09-29 · $1.59 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $1.62 dividend (ex-date, current split terms)"},{"t":"2026-03-27","kind":"dividend","label":"D","title":"2026-03-27 · $1.70 dividend (ex-date, current split terms)"},{"t":"2026-06-26","kind":"dividend","label":"D","title":"2026-06-26 · $1.79 dividend (ex-date, current split terms)"},{"t":"2026-09-28","kind":"dividend","label":"D","title":"2026-09-28 · $1.64 dividend (ex-date, current split terms)"}]}