{"ticker":"VTIAX","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":[34,33.81,33.54,33.59,33.51,33.7,33.63,33.43,33.16,33.27,33.34,33.72,33.38,33.86,33.41,33.35,32.82,32.59,32.57,32.41,32.68,32.7,32.6,32.63,32.7,32.83,32.66,32.77,33.08,33.2,33.37,33.4,33.54,33.52,33.62,33.33,33.51,33.24,33.17,33.06,32.89,32.22,32.14,31.62,31.82,31.88,31.92,31.89,31.73,31.69,31.63,31.8,31.99,31.9,31.83,31.3,31.12,31.35,31.7,31.83,31.97,32.48,32.46,32.61,32.79,32.59,32.65,32.66,33.02,32.75,32.4,32.8,33.03,33.16,32.99,33.18,33.25,33.3,33.69,33.73,33.97,33.75,33.9,33.71,33.55,33.73,33.86,33.43,33.35,33.36,33.42,34.27,34.02,34.29,33.51,33.5,33.72,33.48,34.08,34.5,34.5,34.6,34.37,34.08,34.12,34.19,33.88,33.98,33.59,33.34,33.44,33.54,32.86,30.99,30.18,29.97,31.66,31.36,32.14,32.55,32.74,32.58,32.91,32.92,33.36,33.55,34,34,34.23,34.29,34.37,34.27,34.87,34.9,34.9,34.9,34.69,34.9,35.27,35.37,35.3,35.57,35.63,35.82,35.9,35.74,35.74,35.85,36.15,35.84,36.01,35.97,36.32,36.15,36.36,36.4,36.52,36.64,36.74,36.76,36.98,36.48,36.7,36.28,36.3,35.78,35.99,35.99,36.48,36.85,37.02,37.1,37.11,37.24,37.32,36.88,37.1,37.26,37.31,37.06,37.08,36.9,37,37.19,37.12,37.31,37.46,38.13,37.92,37.85,37.38,37.4,37.08,36.76,36.63,37.12,37.19,37.43,37.74,37.82,37.71,38.11,38.35,38.23,38.38,38.4,38.29,38.34,38.23,38.8,38.45,38.47,38.35,38.49,38.29,38.04,38.13,38.28,38.51,38.85,38.84,38.95,39.33,39.25,39.5,39.6,39.5,39.59,39.28,39.43,39.36,39.16,38.93,39.02,39.24,39.49,39.72,39.82,40.06,40.21,39.86,40.04,39.73,38.78,39.36,39.32,39.67,39.83,39.81,40.19,39.88,39.84,40.1,40.24,40.55,40.53,40.32,40.15,40.09,40.23,39.67,39.9,39.75,39.8,40.3,40.48,40.68,40.28,40.18,39.74,39.35,39.24,38.71,39.11,39.3,39.63,40.06,40.2,40.06,40.18,40.3,40.39,40.46,40.39,40.3,40.76,40.84,40.6,40.72,40.45,40.21,40.53,40.05,40.29,40.57,40.58,40.68,40.58,40.63,40.53,41.06,41.49,41.68,41.49,41.5,41.81,42.15,41.98,42.09,42.23,42.24,41.73,42.11,42.46,42.7,42.87,43.52,43.43,43.5,42.86,42.97,43.18,43.13,42.62,43.52,44.16,44.24,44.56,44.12,44.24,44.2,44.36,44.31,44.77,44.52,44.83,45.22,45.13,45.13,44.47,42.9,43.06,42.49,42.09,42.34,42.6,42.55,41.66,41.28,42.05,42.22,41.57,41.43,40.24,40.99,40.83,41.47,40.46,40.15,40.08,41.2,41.88,41.61,41.79,41.83,43.64,43.6,43.65,43.97,44.32,44.36,44.38,44.9,44.73,44.1,44.32,43.95,44.27,44.2,43.98,43.79,44.56,44.44,44.28,44.76,45.91,45.44,45.74,45.81,45.33,45.7,45.69,44.65,44.84,44.47,45.06,45.4,45.41,46.19,46.07,46.16,46.23,46.45,46.73,46.36,46.37,44.71,44.89,45.02,44.3,45.69,46.02,46.67,46.45,46.2,46.61,46.69,45.29,45.28,45.62,45.29,45.69,45.94,45.3,45.42,46.25,45.47,45.33,45.57,45.74,44.96,45.38,45.64,45.18,44.82,44.54,45.37,45.36,44.96,44.73,44.96,44.64,44.25,45.47,45.5,45.8,46.45,46.45,46.31,46.75,46.61,46.62,46.95,47.1,47.07,47.16,46.44,46.61,46.63,47.1,46.81,47.24,47.15,47.21,46.97,46.91,46.59,46.75,47.28,47.38,47.31,46.97,46.42,46.77,46.2,45.96,45.81,46.44,46.18,46.82,46.93,46.23,45.93,46.35,45.95,45.95,45.62,45.41,45.86,46.1,46.14,45.55,45.11,45.48,45.26,45.33,44.82,44.99,44.76,44.77],"h":[34,33.81,33.54,33.59,33.51,33.7,33.63,33.43,33.16,33.27,33.34,33.72,33.38,33.86,33.41,33.35,32.82,32.59,32.57,32.41,32.68,32.7,32.6,32.63,32.7,32.83,32.66,32.77,33.08,33.2,33.37,33.4,33.54,33.52,33.62,33.33,33.51,33.24,33.17,33.06,32.89,32.22,32.14,31.62,31.82,31.88,31.92,31.89,31.73,31.69,31.63,31.8,31.99,31.9,31.83,31.3,31.12,31.35,31.7,31.83,31.97,32.48,32.46,32.61,32.79,32.59,32.65,32.66,33.02,32.75,32.4,32.8,33.03,33.16,32.99,33.18,33.25,33.3,33.69,33.73,33.97,33.75,33.9,33.71,33.55,33.73,33.86,33.43,33.35,33.36,33.42,34.27,34.02,34.29,33.51,33.5,33.72,33.48,34.08,34.5,34.5,34.6,34.37,34.08,34.12,34.19,33.88,33.98,33.59,33.34,33.44,33.54,32.86,30.99,30.18,29.97,31.66,31.36,32.14,32.55,32.74,32.58,32.91,32.92,33.36,33.55,34,34,34.23,34.29,34.37,34.27,34.87,34.9,34.9,34.9,34.69,34.9,35.27,35.37,35.3,35.57,35.63,35.82,35.9,35.74,35.74,35.85,36.15,35.84,36.01,35.97,36.32,36.15,36.36,36.4,36.52,36.64,36.74,36.76,36.98,36.48,36.7,36.28,36.3,35.78,35.99,35.99,36.48,36.85,37.02,37.1,37.11,37.24,37.32,36.88,37.1,37.26,37.31,37.06,37.08,36.9,37,37.19,37.12,37.31,37.46,38.13,37.92,37.85,37.38,37.4,37.08,36.76,36.63,37.12,37.19,37.43,37.74,37.82,37.71,38.11,38.35,38.23,38.38,38.4,38.29,38.34,38.23,38.8,38.45,38.47,38.35,38.49,38.29,38.04,38.13,38.28,38.51,38.85,38.84,38.95,39.33,39.25,39.5,39.6,39.5,39.59,39.28,39.43,39.36,39.16,38.93,39.02,39.24,39.49,39.72,39.82,40.06,40.21,39.86,40.04,39.73,38.78,39.36,39.32,39.67,39.83,39.81,40.19,39.88,39.84,40.1,40.24,40.55,40.53,40.32,40.15,40.09,40.23,39.67,39.9,39.75,39.8,40.3,40.48,40.68,40.28,40.18,39.74,39.35,39.24,38.71,39.11,39.3,39.63,40.06,40.2,40.06,40.18,40.3,40.39,40.46,40.39,40.3,40.76,40.84,40.6,40.72,40.45,40.21,40.53,40.05,40.29,40.57,40.58,40.68,40.58,40.63,40.53,41.06,41.49,41.68,41.49,41.5,41.81,42.15,41.98,42.09,42.23,42.24,41.73,42.11,42.46,42.7,42.87,43.52,43.43,43.5,42.86,42.97,43.18,43.13,42.62,43.52,44.16,44.24,44.56,44.12,44.24,44.2,44.36,44.31,44.77,44.52,44.83,45.22,45.13,45.13,44.47,42.9,43.06,42.49,42.09,42.34,42.6,42.55,41.66,41.28,42.05,42.22,41.57,41.43,40.24,40.99,40.83,41.47,40.46,40.15,40.08,41.2,41.88,41.61,41.79,41.83,43.64,43.6,43.65,43.97,44.32,44.36,44.38,44.9,44.73,44.1,44.32,43.95,44.27,44.2,43.98,43.79,44.56,44.44,44.28,44.76,45.91,45.44,45.74,45.81,45.33,45.7,45.69,44.65,44.84,44.47,45.06,45.4,45.41,46.19,46.07,46.16,46.23,46.45,46.73,46.36,46.37,44.71,44.89,45.02,44.3,45.69,46.02,46.67,46.45,46.2,46.61,46.69,45.29,45.28,45.62,45.29,45.69,45.94,45.3,45.42,46.25,45.47,45.33,45.57,45.74,44.96,45.38,45.64,45.18,44.82,44.54,45.37,45.36,44.96,44.73,44.96,44.64,44.25,45.47,45.5,45.8,46.45,46.45,46.31,46.75,46.61,46.62,46.95,47.1,47.07,47.16,46.44,46.61,46.63,47.1,46.81,47.24,47.15,47.21,46.97,46.91,46.59,46.75,47.28,47.38,47.31,46.97,46.42,46.77,46.2,45.96,45.81,46.44,46.18,46.82,46.93,46.23,45.93,46.35,45.95,45.95,45.62,45.41,45.86,46.1,46.14,45.55,45.11,45.48,45.26,45.33,44.82,44.99,44.76,44.77],"l":[34,33.81,33.54,33.59,33.51,33.7,33.63,33.43,33.16,33.27,33.34,33.72,33.38,33.86,33.41,33.35,32.82,32.59,32.57,32.41,32.68,32.7,32.6,32.63,32.7,32.83,32.66,32.77,33.08,33.2,33.37,33.4,33.54,33.52,33.62,33.33,33.51,33.24,33.17,33.06,32.89,32.22,32.14,31.62,31.82,31.88,31.92,31.89,31.73,31.69,31.63,31.8,31.99,31.9,31.83,31.3,31.12,31.35,31.7,31.83,31.97,32.48,32.46,32.61,32.79,32.59,32.65,32.66,33.02,32.75,32.4,32.8,33.03,33.16,32.99,33.18,33.25,33.3,33.69,33.73,33.97,33.75,33.9,33.71,33.55,33.73,33.86,33.43,33.35,33.36,33.42,34.27,34.02,34.29,33.51,33.5,33.72,33.48,34.08,34.5,34.5,34.6,34.37,34.08,34.12,34.19,33.88,33.98,33.59,33.34,33.44,33.54,32.86,30.99,30.18,29.97,31.66,31.36,32.14,32.55,32.74,32.58,32.91,32.92,33.36,33.55,34,34,34.23,34.29,34.37,34.27,34.87,34.9,34.9,34.9,34.69,34.9,35.27,35.37,35.3,35.57,35.63,35.82,35.9,35.74,35.74,35.85,36.15,35.84,36.01,35.97,36.32,36.15,36.36,36.4,36.52,36.64,36.74,36.76,36.98,36.48,36.7,36.28,36.3,35.78,35.99,35.99,36.48,36.85,37.02,37.1,37.11,37.24,37.32,36.88,37.1,37.26,37.31,37.06,37.08,36.9,37,37.19,37.12,37.31,37.46,38.13,37.92,37.85,37.38,37.4,37.08,36.76,36.63,37.12,37.19,37.43,37.74,37.82,37.71,38.11,38.35,38.23,38.38,38.4,38.29,38.34,38.23,38.8,38.45,38.47,38.35,38.49,38.29,38.04,38.13,38.28,38.51,38.85,38.84,38.95,39.33,39.25,39.5,39.6,39.5,39.59,39.28,39.43,39.36,39.16,38.93,39.02,39.24,39.49,39.72,39.82,40.06,40.21,39.86,40.04,39.73,38.78,39.36,39.32,39.67,39.83,39.81,40.19,39.88,39.84,40.1,40.24,40.55,40.53,40.32,40.15,40.09,40.23,39.67,39.9,39.75,39.8,40.3,40.48,40.68,40.28,40.18,39.74,39.35,39.24,38.71,39.11,39.3,39.63,40.06,40.2,40.06,40.18,40.3,40.39,40.46,40.39,40.3,40.76,40.84,40.6,40.72,40.45,40.21,40.53,40.05,40.29,40.57,40.58,40.68,40.58,40.63,40.53,41.06,41.49,41.68,41.49,41.5,41.81,42.15,41.98,42.09,42.23,42.24,41.73,42.11,42.46,42.7,42.87,43.52,43.43,43.5,42.86,42.97,43.18,43.13,42.62,43.52,44.16,44.24,44.56,44.12,44.24,44.2,44.36,44.31,44.77,44.52,44.83,45.22,45.13,45.13,44.47,42.9,43.06,42.49,42.09,42.34,42.6,42.55,41.66,41.28,42.05,42.22,41.57,41.43,40.24,40.99,40.83,41.47,40.46,40.15,40.08,41.2,41.88,41.61,41.79,41.83,43.64,43.6,43.65,43.97,44.32,44.36,44.38,44.9,44.73,44.1,44.32,43.95,44.27,44.2,43.98,43.79,44.56,44.44,44.28,44.76,45.91,45.44,45.74,45.81,45.33,45.7,45.69,44.65,44.84,44.47,45.06,45.4,45.41,46.19,46.07,46.16,46.23,46.45,46.73,46.36,46.37,44.71,44.89,45.02,44.3,45.69,46.02,46.67,46.45,46.2,46.61,46.69,45.29,45.28,45.62,45.29,45.69,45.94,45.3,45.42,46.25,45.47,45.33,45.57,45.74,44.96,45.38,45.64,45.18,44.82,44.54,45.37,45.36,44.96,44.73,44.96,44.64,44.25,45.47,45.5,45.8,46.45,46.45,46.31,46.75,46.61,46.62,46.95,47.1,47.07,47.16,46.44,46.61,46.63,47.1,46.81,47.24,47.15,47.21,46.97,46.91,46.59,46.75,47.28,47.38,47.31,46.97,46.42,46.77,46.2,45.96,45.81,46.44,46.18,46.82,46.93,46.23,45.93,46.35,45.95,45.95,45.62,45.41,45.86,46.1,46.14,45.55,45.11,45.48,45.26,45.33,44.82,44.99,44.76,44.77],"c":[34,33.81,33.54,33.59,33.51,33.7,33.63,33.43,33.16,33.27,33.34,33.72,33.38,33.86,33.41,33.35,32.82,32.59,32.57,32.41,32.68,32.7,32.6,32.63,32.7,32.83,32.66,32.77,33.08,33.2,33.37,33.4,33.54,33.52,33.62,33.33,33.51,33.24,33.17,33.06,32.89,32.22,32.14,31.62,31.82,31.88,31.92,31.89,31.73,31.69,31.63,31.8,31.99,31.9,31.83,31.3,31.12,31.35,31.7,31.83,31.97,32.48,32.46,32.61,32.79,32.59,32.65,32.66,33.02,32.75,32.4,32.8,33.03,33.16,32.99,33.18,33.25,33.3,33.69,33.73,33.97,33.75,33.9,33.71,33.55,33.73,33.86,33.43,33.35,33.36,33.42,34.27,34.02,34.29,33.51,33.5,33.72,33.48,34.08,34.5,34.5,34.6,34.37,34.08,34.12,34.19,33.88,33.98,33.59,33.34,33.44,33.54,32.86,30.99,30.18,29.97,31.66,31.36,32.14,32.55,32.74,32.58,32.91,32.92,33.36,33.55,34,34,34.23,34.29,34.37,34.27,34.87,34.9,34.9,34.9,34.69,34.9,35.27,35.37,35.3,35.57,35.63,35.82,35.9,35.74,35.74,35.85,36.15,35.84,36.01,35.97,36.32,36.15,36.36,36.4,36.52,36.64,36.74,36.76,36.98,36.48,36.7,36.28,36.3,35.78,35.99,35.99,36.48,36.85,37.02,37.1,37.11,37.24,37.32,36.88,37.1,37.26,37.31,37.06,37.08,36.9,37,37.19,37.12,37.31,37.46,38.13,37.92,37.85,37.38,37.4,37.08,36.76,36.63,37.12,37.19,37.43,37.74,37.82,37.71,38.11,38.35,38.23,38.38,38.4,38.29,38.34,38.23,38.8,38.45,38.47,38.35,38.49,38.29,38.04,38.13,38.28,38.51,38.85,38.84,38.95,39.33,39.25,39.5,39.6,39.5,39.59,39.28,39.43,39.36,39.16,38.93,39.02,39.24,39.49,39.72,39.82,40.06,40.21,39.86,40.04,39.73,38.78,39.36,39.32,39.67,39.83,39.81,40.19,39.88,39.84,40.1,40.24,40.55,40.53,40.32,40.15,40.09,40.23,39.67,39.9,39.75,39.8,40.3,40.48,40.68,40.28,40.18,39.74,39.35,39.24,38.71,39.11,39.3,39.63,40.06,40.2,40.06,40.18,40.3,40.39,40.46,40.39,40.3,40.76,40.84,40.6,40.72,40.45,40.21,40.53,40.05,40.29,40.57,40.58,40.68,40.58,40.63,40.53,41.06,41.49,41.68,41.49,41.5,41.81,42.15,41.98,42.09,42.23,42.24,41.73,42.11,42.46,42.7,42.87,43.52,43.43,43.5,42.86,42.97,43.18,43.13,42.62,43.52,44.16,44.24,44.56,44.12,44.24,44.2,44.36,44.31,44.77,44.52,44.83,45.22,45.13,45.13,44.47,42.9,43.06,42.49,42.09,42.34,42.6,42.55,41.66,41.28,42.05,42.22,41.57,41.43,40.24,40.99,40.83,41.47,40.46,40.15,40.08,41.2,41.88,41.61,41.79,41.83,43.64,43.6,43.65,43.97,44.32,44.36,44.38,44.9,44.73,44.1,44.32,43.95,44.27,44.2,43.98,43.79,44.56,44.44,44.28,44.76,45.91,45.44,45.74,45.81,45.33,45.7,45.69,44.65,44.84,44.47,45.06,45.4,45.41,46.19,46.07,46.16,46.23,46.45,46.73,46.36,46.37,44.71,44.89,45.02,44.3,45.69,46.02,46.67,46.45,46.2,46.61,46.69,45.29,45.28,45.62,45.29,45.69,45.94,45.3,45.42,46.25,45.47,45.33,45.57,45.74,44.96,45.38,45.64,45.18,44.82,44.54,45.37,45.36,44.96,44.73,44.96,44.64,44.25,45.47,45.5,45.8,46.45,46.45,46.31,46.75,46.61,46.62,46.95,47.1,47.07,47.16,46.44,46.61,46.63,47.1,46.81,47.24,47.15,47.21,46.97,46.91,46.59,46.75,47.28,47.38,47.31,46.97,46.42,46.77,46.2,45.96,45.81,46.44,46.18,46.82,46.93,46.23,45.93,46.35,45.95,45.95,45.62,45.41,45.86,46.1,46.14,45.55,45.11,45.48,45.26,45.33,44.82,44.99,44.76,44.77],"a":[32.1219,31.9423,31.6873,31.7345,31.6589,31.8384,31.7723,31.5833,31.3283,31.4322,31.4983,31.8573,31.5361,31.9896,31.5644,31.5078,31.007,30.7897,30.7708,30.6197,30.8748,30.8937,30.7992,30.8275,30.8937,31.0165,30.8559,30.9598,31.2527,31.366,31.5267,31.555,31.6873,31.6684,31.7628,31.4889,31.6589,31.4038,31.3377,31.2338,31.0732,30.4402,30.3646,30.3809,30.5731,30.6307,30.6692,30.6404,30.4866,30.4482,30.3905,30.5539,30.7364,30.65,30.5827,30.0735,29.9005,30.1215,30.4578,30.5827,30.7172,31.2072,31.188,31.3321,31.5051,31.3129,31.3706,31.3802,31.7261,31.4667,31.1304,31.5147,31.7357,31.8606,31.6972,31.8798,31.9471,31.9951,32.3698,32.4083,32.6388,32.4275,32.5716,32.389,32.2353,32.4083,32.5332,32.12,32.0431,32.0527,32.1104,32.9271,32.6869,32.9463,32.1969,32.1873,32.3986,32.168,32.7445,33.1481,33.1481,33.2442,33.0232,32.8391,32.8777,32.9451,32.6464,32.7428,32.367,32.1261,32.2224,32.3188,31.6635,29.8616,29.0811,28.8788,30.5072,30.2182,30.9698,31.3648,31.5479,31.3937,31.7117,31.7214,32.1453,32.3284,32.762,32.762,32.9837,33.0415,33.1186,33.0222,33.6004,33.6293,33.6293,33.6293,33.4269,33.6293,33.9858,34.0822,34.0147,34.2749,34.3327,34.5158,34.5929,34.4387,34.4387,34.5447,34.8338,34.535,34.6989,34.6603,34.9976,34.8338,35.0361,35.0747,35.1903,35.3059,35.4023,35.4215,35.6335,35.1517,35.3637,34.959,34.9783,34.7231,34.9269,34.9269,35.4024,35.7615,35.9264,36.0041,36.0138,36.1399,36.2176,35.7906,36.0041,36.1593,36.2079,35.9653,35.9847,35.81,35.907,36.0914,36.0235,36.2079,36.3534,37.0036,36.7998,36.7319,36.2758,36.2952,35.9847,35.6741,35.548,36.0235,36.0914,36.3243,36.6252,36.7028,36.5961,36.9842,37.2171,37.1007,37.2463,37.2657,37.1589,37.2074,37.1007,37.6539,37.3142,37.3336,37.2171,37.353,37.1589,36.9163,37.0036,37.1492,37.3724,37.7024,37.6927,37.7994,38.1682,38.0906,38.3332,38.4302,38.3332,38.4205,38.3035,38.4498,38.3815,38.1865,37.9622,38.05,38.2645,38.5083,38.7326,38.8301,39.0641,39.2104,38.8691,39.0446,38.7423,37.8159,38.3815,38.3425,38.6838,38.8398,38.8203,39.1909,38.8886,38.8496,39.1031,39.2396,39.5419,39.5224,39.3176,39.1519,39.0934,39.2299,38.6838,38.9081,38.7618,38.8106,39.2981,39.4737,39.6687,39.2786,39.1811,38.7521,38.3718,38.2645,37.7477,38.1377,38.323,38.6448,39.0641,39.2006,39.0641,39.1811,39.2981,39.3859,39.4542,39.3859,39.2981,39.7467,39.8247,39.5907,39.7077,39.4444,39.2104,39.5224,39.7697,40.008,40.286,40.296,40.3953,40.296,40.3456,40.2463,40.7726,41.1996,41.3883,41.1996,41.2095,41.5174,41.855,41.6862,41.7954,41.9344,41.9444,41.4379,41.8153,42.1628,42.4011,42.5699,43.2154,43.126,43.1955,42.56,42.6692,42.8778,42.8281,42.3217,43.2154,43.8509,43.9304,44.2481,43.8112,43.9304,43.8906,44.0495,43.9999,44.4566,44.2084,44.5162,44.9035,44.8141,44.8141,44.1587,42.5997,42.7586,42.1926,41.7954,42.0437,42.3018,42.2522,41.3684,40.9911,41.7557,41.9245,41.279,41.14,39.995,40.7405,40.5814,41.2175,40.2137,39.9056,39.836,40.9492,41.6251,41.3567,41.5356,41.5754,43.3743,43.3346,43.3843,43.7023,44.0502,44.09,44.1098,44.6267,44.4577,43.8315,44.0502,43.6825,44.0005,43.9309,43.7123,43.5234,44.2887,44.1695,44.0104,44.4875,45.6305,45.1634,45.4616,45.5311,45.054,45.4218,45.4119,44.3782,44.567,44.1993,44.7857,45.1236,45.1336,45.9088,45.7895,45.879,45.9486,46.1672,46.4455,46.0778,46.0877,44.4378,44.6167,44.7459,44.0303,45.4119,45.7398,46.3859,46.1672,45.9188,46.5307,46.6106,45.213,45.203,45.5424,45.213,45.6123,45.8619,45.2229,45.3427,46.1713,45.3927,45.2529,45.4925,45.6622,44.8835,45.3028,45.5624,45.1031,44.7438,44.4642,45.2928,45.2828,44.8835,44.6539,44.8835,44.5641,44.1747,45.3927,45.4226,45.7221,46.371,46.371,46.2312,46.6705,46.5307,46.5407,46.8701,47.0199,46.9899,47.0798,46.361,46.5307,46.5507,47.0199,46.7304,47.1596,47.0698,47.1297,46.8901,46.8302,46.5107,46.6705,47.1996,47.2994,47.2295,46.8901,46.341,46.6904,46.1214,45.8818,45.7321,46.361,46.18,46.82,46.93,46.23,45.93,46.35,45.95,45.95,45.62,45.41,45.86,46.1,46.14,45.55,45.11,45.48,45.26,45.33,44.82,44.99,44.76,44.77],"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":[31.51,31.86,31.87,31.72,32.07,32.53,33.3,33.63,33.78,33.02,33.97,34.75,34.19,33.82,33.02,34.05,34,33.7,34.37,34.23,34.85,35.02,34.81,35.2,34.8,35.29,35.97,36.19,36.28,35.28,35.51,35.07,35.28,34.17,34.74,35.01,35.14,35.16,34.74,35.28,35.98,35.73,34.2,34.81,33.72,34.05,34.9,35.18,35.24,35.45,35.37,34.66,33.72,33.78,33.92,32.98,34.12,34.29,33.91,33.95,33.03,33.23,33.32,33.04,32.69,32.25,29.85,30.2,31.9,32.04,32.64,31.48,31.3,30.38,29.95,28.46,29.07,29.86,30.49,30.46,28.09,27.77,28.12,27.17,27.13,27.19,28.01,28.64,28.54,29.1,28.04,27.79,26.83,27.98,26.68,24.67,25.08,24.77,25.01,24.98,25.43,26.34,27.76,27.59,27.96,28.56,28.53,27.62,27.92,28,29.08,29.87,30.2,30.09,29.76,29.98,29.4,29.11,29.59,28.53,28.36,28.76,29.82,29.65,30.24,30.19,30.1,30.35,30.22,30.2,29.42,29.91,30.31,30.2,29.62,30.19,29.72,30.83,30.84,31.26,30.5,29.99,29.28,29.66,29.78,29.76,29.62,29.03,28.41,28.45,28.67,27.73,27.72,28.95,28.81,29.97,29.93,30.07,30.24,30.35,30.8,30.79,30.85,30.32,30.27,30.84,30.53,30.96,31.26,31.59,31.78,32.13,32.01,32.2,32.26,32.39,31.46,31.39,32.04,32.59,32.84,33.43,33.08,33.06,32.98,32.55,32.44,32.43,32.99,33.5,33.17,32.7,31.17,32.17,33.65,33.89,33.46,33.13,33.78,34.04,34.81,34.6,34.49,34,33.7,33.34,33.35,32.68,32.83,33.2,33.62,33.06,31.82,31.73,31.99,31.12,32.48,32.59,32.4,33.18,33.97,33.55,33.36,33.51,34.5,34.12,33.34,30.18,32.55,32.92,34.23,34.9,35.27,35.82,36.15,36.32,36.64,36.7,35.99,37.1,36.88,37.08,37.31,37.38,37.12,37.71,38.4,38.45,38.04,38.85,39.5,39.43,39.24,40.21,39.36,40.19,40.55,40.23,40.3,39.74,39.3,40.06,40.39,40.72,40.29,40.58,41.49,42.15,41.73,42.87,42.97,44.16,44.2,44.52,44.47,42.34,42.05,40.99,40.08,41.79,43.97,44.73,44.2,44.28,45.81,44.84,46.19,46.45,44.89,46.67,46.69,45.69,46.25,44.96,44.54,44.96,45.8,46.61,47.16,46.81,46.91,47.31,46.2,46.82,45.95,46.1,45.26,44.77],"h":[32,32,32.55,31.89,32.51,33.66,33.73,33.95,33.78,33.7,34.51,34.75,34.22,33.82,34.11,34.25,34,34.07,34.46,34.94,34.97,35.08,35.4,35.2,35.17,35.69,36.18,36.2,36.28,35.64,35.51,35.18,35.28,34.92,35.08,35.31,35.4,35.16,35.2,35.96,35.98,35.73,35.11,34.81,34.13,34.98,35.25,35.24,35.34,35.45,35.37,34.66,33.74,34.52,34.08,33.94,34.2,34.4,34.75,33.95,33.03,33.67,34.01,33.73,32.69,32.25,30.89,32.16,32.25,32.61,32.64,31.65,31.51,30.38,30.55,29.02,29.62,30.39,30.7,30.53,28.41,28.08,28.12,27.6,27.13,27.98,28.64,28.64,29.25,29.1,28.49,27.79,27.61,27.98,26.68,25,25.98,24.78,25.21,25.67,26.19,27.98,28.07,28.3,28.95,28.56,28.87,27.97,28.07,28.86,29.83,30.07,30.46,30.5,29.97,29.99,29.4,29.63,29.59,28.7,28.81,29.65,29.82,30.34,30.34,30.19,30.3,30.35,30.22,30.2,29.96,30.18,30.98,30.2,30.1,30.19,30.99,30.94,31.21,31.26,30.5,29.99,29.57,30.07,29.78,29.96,29.62,29.03,28.5,28.97,28.68,27.87,28.91,28.95,29.78,30.01,30.29,30.17,30.97,30.69,31.08,30.79,30.85,30.32,30.68,30.86,30.87,31.18,31.65,31.85,32.32,32.4,32.38,32.39,32.33,32.45,31.46,31.83,32.39,32.79,33.4,33.43,33.08,33.21,32.98,32.72,32.52,32.88,33.75,33.65,33.17,33.26,32.14,33.29,34.02,34.08,33.46,33.59,34.28,35.08,34.82,34.6,34.49,34,33.7,33.86,33.35,32.7,33.08,33.54,33.62,33.06,31.92,31.8,31.99,31.97,32.79,33.02,33.16,33.73,33.97,33.86,34.29,34.08,34.6,34.19,33.54,32.14,32.91,34,34.87,34.9,35.63,35.9,36.15,36.52,36.98,36.7,37.02,37.32,37.31,37.19,38.13,37.4,37.82,38.38,38.8,38.49,38.51,39.33,39.6,39.43,40.06,40.21,39.83,40.24,40.55,40.23,40.68,39.74,40.2,40.46,40.84,40.72,40.68,41.06,41.81,42.24,42.7,43.52,43.52,44.56,44.77,45.22,44.47,42.6,42.22,41.47,41.88,43.65,44.9,44.73,44.56,45.91,45.81,45.41,46.23,46.73,46.02,46.67,46.69,45.94,46.25,45.64,45.37,45.5,46.75,47.1,47.16,47.24,47.38,47.31,46.44,46.93,45.95,46.14,45.33,44.77],"l":[31.51,31.86,31.87,31.57,32.07,32.53,33.27,33.63,32.42,33.02,33.97,34.32,33.17,33.17,33.02,33.91,33.15,33.66,34.21,34.23,34.42,34.6,34.41,34.19,34.74,35.29,35.87,36.02,34.94,35.18,35.23,34.64,34.79,34.17,34.47,35.01,35.14,34.27,34.74,35.28,35.54,34.93,34.2,34,33.72,34.01,34.9,34.9,35.09,35.04,34.92,33.66,33.34,33.78,33.26,32.98,34.12,33.98,33.91,33.41,32.45,33.2,33.27,33.04,31.92,30.74,29.85,30.2,31.9,32.04,31.78,31.28,30.64,29.69,29.3,28.29,29.03,29.61,30.24,29.09,27.36,27.39,27.59,27.11,26.68,27.19,27.72,28.29,28.41,28.45,27.9,27.01,26.83,26.6,25.09,24.59,24.98,24.4,24.81,24.98,25.28,26.21,27.76,27.59,27.96,28.34,27.68,27.62,27.68,28,29.08,29.74,30.2,30.09,29.76,29.7,28.86,28.96,28.66,28.02,28.36,28.76,29.64,29.65,30.14,29.76,29.84,29.95,29.99,29.37,29.14,29.91,30.31,29.57,29.62,29.46,29.72,30.77,30.84,30.27,30.14,29.22,29.27,29.66,29.48,29.63,29.07,28.62,28.02,28.45,27.75,27.44,27.44,28.65,28.78,29.78,29.93,29.96,30.24,30.25,30.8,30.55,30.59,29.92,30.27,30.57,30.53,30.51,31.26,31.42,31.63,31.97,32.01,32.2,32.14,31.62,31.02,31.39,31.6,32.53,32.84,32.89,32.56,32.84,32.45,32.27,32.33,32.43,32.96,32.9,32.45,31.98,31.17,32.17,33.5,33.84,32.84,33.02,33.59,34.04,34.48,34.28,33.91,33.51,33.16,33.34,32.41,32.6,32.66,33.2,33.17,31.62,31.82,31.63,31.3,31.12,32.46,32.59,32.4,33.18,33.71,33.35,33.36,33.48,34.08,33.59,30.99,29.97,32.55,32.92,34.23,34.69,35.27,35.74,35.84,36.15,36.48,35.78,35.99,37.1,36.88,36.9,37.31,36.63,37.12,37.71,38.23,38.29,38.04,38.84,39.28,38.93,39.24,38.78,39.32,39.84,40.09,39.67,40.18,38.71,39.3,40.06,40.3,40.05,40.29,40.53,41.49,41.98,41.73,42.86,42.62,44.12,44.2,44.52,42.09,41.28,40.24,40.15,40.08,41.79,43.97,43.95,43.79,44.28,44.65,44.47,46.07,44.71,44.3,46.2,45.28,45.3,45.33,44.82,44.54,44.25,45.8,46.61,46.44,46.81,46.59,46.42,45.81,45.93,45.41,45.11,44.76,44.77],"c":[32,31.91,32.11,31.89,32.46,33.66,33.27,33.74,32.42,33.7,34.51,34.46,33.17,33.43,34.01,33.91,33.81,34.07,34.42,34.94,34.97,34.6,35.4,34.84,35.08,35.69,36.18,36.2,34.94,35.64,35.34,35.18,34.79,34.92,34.79,35.12,35.38,34.33,35.2,35.96,35.54,34.93,34.81,34.09,34.13,34.98,35.14,34.9,35.32,35.45,34.92,33.66,33.49,34.35,33.26,33.94,34.2,34.11,34.45,33.41,32.61,33.3,33.27,33.08,32.6,30.74,30.28,32.16,32.11,32.38,31.83,31.5,30.64,30.05,29.3,29.02,29.43,30.39,30.31,29.09,27.36,28.08,27.59,27.6,26.99,27.85,28.64,28.48,29.25,28.45,27.9,27.01,27.61,26.6,25.09,24.59,24.98,24.4,25.21,25.61,26.19,27.98,27.84,28.3,28.95,28.53,27.68,27.82,27.86,28.86,29.83,30.07,30.4,30.13,29.76,29.7,28.86,29.63,28.66,28.1,28.68,29.65,29.71,30.24,30.15,30.17,30.3,29.95,30.12,29.68,29.96,30.18,30.6,29.57,30.1,29.65,30.86,30.78,31.21,30.34,30.14,29.22,29.38,29.97,29.48,29.74,29.13,28.74,28.5,28.52,27.75,27.44,28.91,28.78,29.78,30.01,30.29,30.17,30.32,30.69,31.08,30.63,30.8,30.29,30.68,30.68,30.87,31.18,31.65,31.85,32.22,31.97,32.25,32.36,32.25,31.62,31.02,31.83,32.39,32.79,33.4,33.08,32.9,32.89,32.45,32.27,32.36,32.88,33.75,32.9,32.8,31.98,32.14,33.29,34.02,34.08,32.84,33.59,33.89,34.9,34.72,34.44,34.3,33.51,33.27,33.41,32.41,32.7,33.08,33.52,33.17,31.62,31.89,31.8,31.3,31.97,32.79,32.75,32.99,33.73,33.71,33.35,34.29,34.08,34.08,33.59,30.99,32.14,32.91,34,34.87,34.9,35.63,35.85,35.97,36.52,36.48,35.78,37.02,37.32,37.06,37.12,37.85,36.63,37.82,38.38,38.8,38.29,38.51,39.25,39.28,39.02,40.06,38.78,39.81,40.24,40.09,39.8,40.18,39.11,40.2,40.46,40.6,40.05,40.68,41.06,41.81,42.24,42.7,42.86,43.52,44.24,44.77,45.13,42.09,41.28,40.24,40.15,41.61,43.65,44.9,44.27,44.44,45.74,44.65,45.41,46.23,44.71,46.02,46.61,45.29,45.42,45.74,44.82,44.73,45.5,46.75,47.07,47.1,46.97,47.38,46.77,46.18,46.35,45.86,45.48,44.76,44.77],"a":[26.8431,26.7676,27.1978,27.0114,27.4942,28.5107,28.1803,28.5784,27.4604,28.5445,29.2306,29.1883,28.0956,28.3158,28.8071,28.7911,28.7062,28.9269,29.2241,29.6656,29.6911,29.3769,30.0562,29.5807,29.7845,30.3024,30.7184,30.7354,29.8945,30.4934,30.2368,30.0999,29.7662,29.8774,29.7662,30.0485,30.271,29.3726,30.117,30.7672,30.4079,30.0444,29.9412,29.3219,29.3563,30.0874,30.225,30.0186,30.3799,30.4917,30.0358,28.952,28.8058,29.5455,29.0357,29.6293,29.8563,29.7777,30.0746,29.1666,28.4682,29.0706,29.0444,28.8786,28.4595,26.8358,26.4342,28.1204,28.0767,28.3128,27.8319,27.5433,26.7913,26.2754,25.6197,25.3748,25.7333,26.5727,26.5028,25.436,24.1968,24.8336,24.4002,24.4091,23.8696,24.6302,25.3289,25.1874,25.8683,25.1608,24.6744,23.8873,24.4179,23.6547,22.3119,21.8672,22.214,21.6983,22.4186,22.7743,23.2901,24.8819,24.7574,25.1664,25.7444,25.371,24.9121,25.0381,25.0741,25.9741,26.8471,27.0631,27.3601,27.1171,26.7841,26.7301,25.9741,26.6671,25.7941,25.3456,25.8687,26.7436,26.7978,27.2758,27.1946,27.2127,27.3299,27.0142,27.1676,26.7707,27.0233,27.2217,27.8968,26.9578,27.4409,27.0307,28.1338,28.0609,28.4529,27.6597,27.4774,26.6387,26.7846,27.3224,26.8757,27.2547,26.6956,26.3382,26.1183,26.1366,25.431,25.1469,26.494,26.3749,27.2913,27.5021,27.7587,27.6487,28.1987,28.5428,28.9055,28.487,28.6451,28.1708,28.5335,28.5335,28.7102,28.9985,29.4356,29.6216,29.9657,29.8417,30.1031,30.2058,30.1031,29.515,28.955,29.7111,30.2338,30.6072,31.1765,30.8779,30.7098,30.7005,30.2898,30.3602,30.4449,30.9341,31.7527,30.953,30.8589,30.0874,30.2379,31.3199,32.0067,32.0631,30.8965,31.6021,32.0179,32.9721,32.8021,32.5375,32.4053,31.6589,31.4322,31.5644,30.6197,30.8937,31.2527,31.6684,31.3377,30.3809,30.6404,30.5539,30.0735,30.7172,31.5051,31.4667,31.6972,32.4083,32.389,32.0431,32.9463,32.7445,32.8391,32.367,29.8616,30.9698,31.7117,32.762,33.6004,33.6293,34.3327,34.5447,34.6603,35.1903,35.1517,34.7231,35.9264,36.2176,35.9653,36.0235,36.7319,35.548,36.7028,37.2463,37.6539,37.1589,37.3724,38.0906,38.3035,38.05,39.0641,37.8159,38.8203,39.2396,39.0934,38.8106,39.1811,38.1377,39.2006,39.4542,39.5907,39.7697,40.3953,40.7726,41.5174,41.9444,42.4011,42.56,43.2154,43.9304,44.4566,44.8141,41.7954,40.9911,39.995,39.9056,41.3567,43.3843,44.6267,44.0005,44.1695,45.4616,44.3782,45.1336,45.9486,44.4378,45.7398,46.5307,45.213,45.3427,45.6622,44.7438,44.6539,45.4226,46.6705,46.9899,47.0199,46.8901,47.2994,46.6904,46.18,46.35,45.86,45.48,44.76,44.77],"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":[31.51,32.53,33.02,33.82,34.07,34.81,35.97,35.23,35.01,35.69,34.09,35.24,33.34,34.29,33.49,31.7,32.38,29.95,30.24,27.59,28.64,27.12,25.08,25.72,28.95,28,30.5,29.2,29.82,30.1,29.56,30.19,30.95,29.97,28.41,27.99,30.29,30.79,30.86,31.85,32.26,31.6,33.06,32.43,32.54,33.46,34.73,33.27,33.2,31.63,32.4,33.36,33.44,34.27,36.32,37.11,36.63,38.04,39.72,40.23,40.06,41.06,42.97,44.47,41.88,44.44,46.45,45.3,45.8,46.59,45.41],"h":[32.55,33.95,34.75,34.25,35.08,35.69,36.28,35.34,35.4,35.98,35.25,35.45,34.52,34.75,34.01,32.61,32.64,30.55,30.7,28.64,29.25,27.98,25.98,28.83,28.95,30.46,30.5,29.65,30.34,30.35,30.98,31.26,30.95,29.97,28.97,30.07,31.08,30.85,31.65,32.4,32.45,33.43,33.21,33.75,34.08,35.08,34.82,33.86,33.62,33.02,33.97,34.6,34.37,36.15,37.1,38.13,38.8,39.6,40.55,40.68,40.84,43.52,45.22,44.47,44.9,46.23,46.73,46.25,47.24,47.38,46.14],"l":[31.51,32.42,33.02,33.02,34.07,34.19,34.94,34.17,34.27,34,33.72,33.36,32.98,32.45,31.92,29.85,29.69,28.29,27.36,26.68,27.48,24.59,24.4,25.28,27.62,28,28.86,28.02,29.64,29.14,29.56,29.46,29.22,28.62,27.44,27.99,29.96,29.92,30.51,31.63,31.02,31.6,32.27,32.43,31.17,32.84,33.16,32.41,31.62,31.12,32.4,33.34,29.97,34.27,35.78,36.76,36.63,38.04,38.78,38.71,40.05,41.06,42.62,40.08,41.61,44.28,44.3,44.25,45.8,45.62,44.76],"c":[32.46,32.42,33.17,33.66,34.6,35.69,35.24,34.79,35.39,34,34.9,33.36,34.2,33.23,32.25,32.07,30.05,30.49,27.63,28.64,27.48,24.59,25.43,28.83,27.86,30.21,28.96,29.65,30.17,29.14,30.1,31.26,29.88,28.74,27.72,30.07,31.08,30.57,31.52,32.36,31.63,32.9,32.36,33.26,34.08,34.81,33.16,33.08,31.69,32.75,33.35,33.34,34.37,35.97,37.1,36.76,38.29,39.49,40.09,40.2,40.53,42.86,45.13,41.2,44.56,46.23,45.94,45.5,46.91,45.62,44.77],"a":[27.4942,27.4604,28.0956,28.5788,29.3769,30.3024,30.1512,29.7662,30.2795,29.2445,30.0186,28.694,29.8563,29.0095,28.154,28.0417,26.2754,26.6602,24.4356,25.3289,24.303,21.8672,22.6142,25.6377,25.0741,27.1891,26.0641,26.7436,27.2127,26.2836,27.4409,28.4985,27.2404,26.3382,25.4035,27.5571,28.9055,28.4312,29.3147,30.2058,29.5244,30.7098,30.4449,31.2917,32.0631,32.8871,31.3283,31.2527,30.4482,31.4667,32.0431,32.1261,33.1186,34.6603,36.0041,35.6741,37.1589,38.5083,39.0934,39.2006,40.2463,42.56,44.8141,40.9492,44.2887,45.9486,45.8619,45.4226,46.8302,45.62,44.77],"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":[31.51,32.53,34.07,35.23,34.09,34.29,32.38,27.59,25.08,28,29.82,30.19,28.41,30.79,32.26,32.43,34.73,31.63,33.44,37.11,39.72,41.06,41.88,45.3,45.41],"h":[32.55,34.75,36.28,35.98,35.45,34.75,32.64,29.25,28.95,30.5,30.98,31.26,31.08,32.4,33.43,35.08,34.82,34.6,37.1,39.6,40.84,45.22,46.73,47.38,46.14],"l":[31.51,32.42,34.07,34,32.98,29.85,27.36,24.59,24.4,28,29.14,28.62,27.44,29.92,31.02,31.17,31.62,31.12,29.97,36.63,38.71,40.08,41.61,44.25,44.76],"c":[32.46,33.66,35.24,34,34.2,32.07,27.63,24.59,27.86,29.65,30.1,28.74,31.08,32.36,32.36,34.81,31.69,33.34,37.1,39.49,40.53,41.2,45.94,45.62,44.77],"a":[27.4942,28.5788,30.1512,29.2445,29.8563,28.0417,24.4356,21.8672,25.0741,26.7436,27.4409,26.3382,28.9055,30.2058,30.4449,32.8871,30.4482,32.1261,36.0041,38.5083,40.2463,40.9492,45.8619,45.62,44.77],"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":[31.51,32.53,34.29,28,30.79,31.63,41.06],"h":[32.55,36.28,34.75,31.26,35.08,40.84,47.38],"l":[31.51,32.42,24.4,27.44,29.92,29.97,40.08],"c":[32.46,34.2,27.86,31.08,31.69,40.53,44.77],"a":[27.4942,29.8563,25.0741,28.9055,30.4482,40.2463,44.77],"v":[0,0,0,0,0,0,0]}},"actions":[{"t":"2021-03-19","kind":"dividend","label":"D","title":"2021-03-19 · $0.0810 dividend (ex-date, current split terms)"},{"t":"2021-06-18","kind":"dividend","label":"D","title":"2021-06-18 · $0.2740 dividend (ex-date, current split terms)"},{"t":"2021-09-17","kind":"dividend","label":"D","title":"2021-09-17 · $0.1870 dividend (ex-date, current split terms)"},{"t":"2021-12-17","kind":"dividend","label":"D","title":"2021-12-17 · $0.5020 dividend (ex-date, current split terms)"},{"t":"2022-03-18","kind":"dividend","label":"D","title":"2022-03-18 · $0.0510 dividend (ex-date, current split terms)"},{"t":"2022-06-17","kind":"dividend","label":"D","title":"2022-06-17 · $0.3140 dividend (ex-date, current split terms)"},{"t":"2022-09-16","kind":"dividend","label":"D","title":"2022-09-16 · $0.1480 dividend (ex-date, current split terms)"},{"t":"2022-12-16","kind":"dividend","label":"D","title":"2022-12-16 · $0.3360 dividend (ex-date, current split terms)"},{"t":"2023-03-17","kind":"dividend","label":"D","title":"2023-03-17 · $0.0620 dividend (ex-date, current split terms)"},{"t":"2023-06-16","kind":"dividend","label":"D","title":"2023-06-16 · $0.3290 dividend (ex-date, current split terms)"},{"t":"2023-09-15","kind":"dividend","label":"D","title":"2023-09-15 · $0.1560 dividend (ex-date, current split terms)"},{"t":"2023-12-15","kind":"dividend","label":"D","title":"2023-12-15 · $0.4530 dividend (ex-date, current split terms)"},{"t":"2024-03-15","kind":"dividend","label":"D","title":"2024-03-15 · $0.1170 dividend (ex-date, current split terms)"},{"t":"2024-06-21","kind":"dividend","label":"D","title":"2024-06-21 · $0.2570 dividend (ex-date, current split terms)"},{"t":"2024-09-20","kind":"dividend","label":"D","title":"2024-09-20 · $0.1430 dividend (ex-date, current split terms)"},{"t":"2024-12-20","kind":"dividend","label":"D","title":"2024-12-20 · $0.5370 dividend (ex-date, current split terms)"},{"t":"2025-03-21","kind":"dividend","label":"D","title":"2025-03-21 · $0.0990 dividend (ex-date, current split terms)"},{"t":"2025-06-20","kind":"dividend","label":"D","title":"2025-06-20 · $0.2570 dividend (ex-date, current split terms)"},{"t":"2025-09-19","kind":"dividend","label":"D","title":"2025-09-19 · $0.1900 dividend (ex-date, current split terms)"},{"t":"2025-12-19","kind":"dividend","label":"D","title":"2025-12-19 · $0.7290 dividend (ex-date, current split terms)"},{"t":"2026-03-20","kind":"dividend","label":"D","title":"2026-03-20 · $0.0380 dividend (ex-date, current split terms)"},{"t":"2026-06-18","kind":"dividend","label":"D","title":"2026-06-18 · $0.2030 dividend (ex-date, current split terms)"},{"t":"2026-09-18","kind":"dividend","label":"D","title":"2026-09-18 · $0.0790 dividend (ex-date, current split terms)"}]}