{"ticker":"XLC","session":"20261113","series":{"d":{"lastKey":null,"t":["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","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27","2026-10-28","2026-10-29","2026-10-30","2026-11-02","2026-11-03","2026-11-04","2026-11-05","2026-11-06","2026-11-09","2026-11-10","2026-11-11","2026-11-12","2026-11-13"],"o":[97.17,97.32,96.6,95.38,95.26,96.88,97.29,96.74,97.37,97.42,97.95,97.84,98.47,99.29,99.98,100.51,100,100.84,99.77,100.56,102.15,101.62,101.61,101.18,100.54,98.86,96.73,97.93,98.36,98.77,98.51,97.02,97.24,97.32,97.83,98.36,98.89,97.37,96.74,95.17,95.94,96.92,96.94,97.8,98.07,99.5,98.63,99.69,98.98,101.01,102.05,102.39,102.72,101.12,103.07,102.27,102.61,103.5,103.62,102.66,102.64,103.47,104.68,105.26,104.57,104.69,104.74,103.66,103.24,101.56,102.18,100.85,102.34,100.68,100.17,100.58,99.18,98.78,96.78,97.33,96.5,95.58,96.58,96.92,96.28,96.46,96.16,98.625,99.11,99.85,98.76,98.47,95.13,96.15,95.71,94.02,90.26,84.46,90.13,85.45,92.61,90.4,92.5,92.18,91.31,90.15,89.45,88.91,92.27,91.66,94.54,94.68,94.4,94.48,96.74,96.55,96.38,96.695,98.41,98.04,98.01,99.5,99.48,100.14,100.75,101.47,100.67,101.67,100.92,101.16,99.74,101.17,101.86,102.2,100.95,100.53,101.68,101.745,102.84,103.4,104.08,103.8,104.97,104.26,102.79,103.29,103.81,103.675,104.31,102.76,104.58,105.25,105.56,106.51,108.54,108.1,107.56,107.93,107.84,107.18,106.84,106.81,106.34,106.12,107.14,106.46,106.22,106.71,106.77,108.05,107.81,109.39,107.935,107.55,107.34,106.48,108.44,106.83,106.81,108.21,107.87,108.31,107.31,107.945,108.68,110.6,110.68,111.53,111.38,110.82,110.1,109.59,110.38,111.21,111.27,110.73,111.12,111.28,109.95,112.57,113.46,114.26,114.22,114.77,115.28,114.84,116.59,117.87,118.635,118.83,118.96,119.21,118.85,118.84,118.41,116.88,117.28,118.82,118.44,117.5,116.69,116.6,116.24,116.65,115.98,115.5,114.99,113.78,113.2,115.11,115.62,114.03,115.47,116.6,116.015,116.02,115.92,116.37,117.19,116.605,114.885,114.51,114.89,112.52,112.76,113.3,111.85,112.85,113.23,114.28,112.77,111.29,111.995,111.15,111.75,112.8,110.52,112.76,114.13,114.275,114.795,114.56,115.3,115.02,115.985,116.08,117.58,116.12,116.44,116.85,117.24,116.83,116.23,116.63,116.43,116.55,116.68,116.61,117.31,117.87,117.55,117.68,118.01,118.16,117.005,117.64,117.2,117.33,117.52,117.45,117.6,116.67,116.99,116.4,113.79,113.25,115.73,116.07,117.26,117.89,117.33,119.28,119.77,119.58,119.395,118.25,115.2,116.13,115.64,117.13,117.37,116.81,114.37,114.37,114.25,114.56,114.9,116.96,115.17,116.33,116.22,116.285,116.45,116.23,117.77,118.63,117.225,116.5,117.64,117.46,116.3,115.48,115.43,115.65,114.66,113.315,112.83,112.87,112.15,111.88,110.61,108.315,107.895,109.14,111.25,110.14,111.9,111.57,114.26,113.795,114.64,113.635,115.01,116.85,117.9,118.64,118.74,118.8,117.65,117.97,117.21,115.41,115.855,115.54,115,116.835,116.625,116.31,116.22,117.63,117.015,116.52,115.68,115.522,117.1,116.91,116.04,116.95,115.65,115.47,116.41,115.63,115.23,116.1,115.93,115.425,114.755,113.24,112.74,112.79,111.41,111.48,111.59,110.89,112.91,111.92,112.24,111.479,109.86,108.125,106.52,107.525,105.68,105.66,108.3,107.525,109.03,109.61,110.075,111.67,110.92,108.08,111.72,111.78,110.83,111.7,113.6,111.2,110.815,110.53,110.91,106.96,105.295,107.52,108.33,109.51,106.47,106.825,109.83,110.535,112.895,111.18,110.27,111.24,111.56,111.31,110.86,112.76,112.505,110.86,110.43,111.19,111.02,111.46,112.41,113.83,112.03,111.87,112.48,110.56,110.93,113.415,113.125,111.59,111.92,110.62,112.34,113.63,114.25,114.22,113.81,112.37,111.62,114.95,113.53,112.515,113.462,112.77,111.46,111.47,111.74,110.31,110.22,111.98,111.32,111.46,111.26,110.95,111.47,112.36,110.65,112.67,110.222,110.04,109.03,107.86,105.935,105.032,103.57,103.455,101.18,100.28,100.35,100.492,103.39,107.14,103.35,106.255,107.3,108.03,108.58,108.295],"h":[97.6,97.62,96.79,96.3,96.815,97.355,97.34,97.23,98,98.04,98.155,98.536,99.29,100.06,100.35,100.58,101.125,100.98,100.609,102.14,102.67,101.88,102.04,101.67,101,99.02,99.045,98.33,99.17,99.185,98.63,97.68,97.61,98.01,98.25,99.185,99.29,97.6,96.93,95.9,96.07,97.48,97.22,97.86,98.715,99.81,99.51,100.45,101.24,101.787,102.27,103.13,103.505,103.065,103.681,102.54,103.01,103.84,103.63,103.5,103.73,104.73,105.58,105.33,105.03,104.71,104.83,103.955,103.32,102.61,102.6,102.125,103.04,101.31,101.76,101.445,100.65,99.23,97.79,97.65,96.83,96.8,97.725,96.92,97.8,97.99,97.69,98.85,100.075,100.21,99.57,98.56,96.565,97.2,97.34,94.87,91,90.75,90.4,94.15,92.86,91.54,93.082,92.95,91.52,90.87,89.82,90.81,93.465,93.945,94.68,95.22,95.5,95.695,96.92,97.926,98.07,98.02,98.845,98.615,98.09,99.515,100.58,100.79,101.595,101.815,101.93,102.17,102.47,101.54,100.58,101.99,102.35,102.2,101.65,101.99,101.99,102.455,103.41,103.93,104.29,104.885,105.11,104.37,103.55,104.425,104.11,104.31,104.67,103.97,105.345,105.8,106.48,107.75,108.74,108.36,107.77,108.35,107.94,107.19,107.7,106.89,106.5,107.16,107.34,106.65,106.8,106.78,107.795,108.12,108.49,109.7,108.24,107.73,107.51,107.165,108.66,106.95,108.18,108.56,108.015,108.44,108.21,108.335,110.37,111.405,111.79,112.22,111.385,110.82,110.23,110,111.69,111.895,111.27,111.29,111.655,111.715,111.2,113.14,114.1,115.085,115.21,115.615,115.31,116.655,117.59,119.115,118.85,119.11,119.475,119.55,119.24,119.23,118.515,117.49,118.51,119.255,118.7,117.5,116.71,116.735,116.595,117.1,116.12,115.54,115.725,114.14,114.88,115.97,116.13,115.23,116.4,116.93,116.43,116.03,116.32,117.235,117.24,116.758,115.885,115.085,114.89,113.4,113.91,113.67,112.16,113.52,114.265,114.29,112.98,111.81,112.63,112.47,112.995,113.035,112.575,113.34,114.6,114.76,115.39,115.44,115.45,115.49,116.036,117.615,117.58,116.54,117.35,117.45,117.52,116.888,117.02,116.79,117.18,117.18,117.09,117.46,118.11,118.02,118.13,118.67,118.275,118.315,118.31,117.88,117.7,117.665,118.23,117.85,117.92,116.83,116.99,116.4,114.7,115,116.47,117.215,118.01,117.89,117.825,119.955,120.26,120.405,119.595,118.25,116.67,116.51,117.235,117.905,117.65,117.2,115.13,115.05,114.97,115.46,117.005,117.17,116.27,116.74,117.045,118.16,118.14,118.43,119.085,119.16,117.63,117.79,118.115,117.79,116.74,115.9,115.74,116.499,115.16,114.04,113.03,113.45,112.49,112.53,110.88,108.51,108.66,111.26,111.875,111.87,112.52,112,114.485,114.47,114.86,114.86,116.835,118.12,118.925,119.48,119.1,119.13,117.98,118.19,117.22,116.75,116.23,115.78,116.67,117.3,116.77,116.31,117.61,118.2,117.19,116.72,115.955,117.03,117.97,117.04,117.82,117.14,116.215,116.855,116.73,116.075,117.055,116.84,116.05,116.045,114.9,113.43,114.365,113.36,111.465,112.23,112.45,112.52,112.99,112.59,112.59,111.49,110.37,108.535,107.645,108.085,106.63,107.25,108.51,107.68,110.84,110.01,110.375,112.27,110.985,110.595,112.16,112.76,111.83,113.86,114.03,111.51,111.66,110.62,111.105,106.96,106.95,108.54,110.03,110.74,106.65,108.405,112.01,112.275,112.955,111.92,111.685,111.83,112.275,111.425,112.605,113.5,112.57,111.455,112.16,111.535,112.02,112.81,113.275,114,112.37,113.53,112.59,111.63,113.06,114.29,113.29,111.805,111.93,111.895,113.04,115.26,114.66,114.515,113.975,112.4,115.51,115.61,113.54,114.08,113.52,112.795,111.52,112.53,111.85,111.125,111.735,112.025,111.665,112.08,111.67,111.88,113.17,112.58,112.74,112.9,110.5,110.84,109.88,108.22,106.76,105.22,104.11,103.88,101.76,100.87,101.505,101.635,105.88,107.595,105.65,107.73,108.025,108.97,108.865,109.26],"l":[96.6,96.74,94.835,95.22,95.22,96.11,95.76,96.49,96.87,97.42,97.555,97.735,98.32,99.16,99.815,99.915,99.94,98.72,99.57,100.56,101.98,100.875,101.22,100.485,97.63,97.39,96.7,97.14,98,98.51,97.27,96.331,96.59,96.46,97.2,98.26,97.46,96.58,95.16,94.92,94.99,96.71,96.515,96.89,97.97,99.1,98.445,99.61,98.79,100.63,101.59,101.26,102.13,101.11,102.77,101.555,102.26,102.6,102.8,102.59,102.46,103.34,104.59,104.112,104.17,103.77,102.93,102.72,101.14,101.27,100.475,100.1,100.51,99.22,99.46,99.2,98.07,96.99,95.54,95.55,94.62,95.07,96.58,95.14,95.95,96.32,96.16,98.19,98.91,98.935,98.55,95.64,94.13,95.49,95.5,92.4,87.17,84.02,85.12,84.965,88.34,89.6,91.29,91.9,88.87,89.53,87.49,88.88,91.52,91.45,93.68,93.85,94.219,93.14,95.67,96.41,96.23,96.66,96.65,97.37,97.03,98.32,99.19,100,100.63,100.85,100.67,101.12,100.63,100.59,99.6,100.86,101.67,100.2,100.04,100.36,100.96,101.65,102.11,103.07,103.31,103.28,104.13,103.43,102.415,103.25,103.155,103.39,102.64,101.991,104.4,105.04,105.21,106.49,107.87,107.34,107.395,107.67,106.79,106.3,106.59,106.275,105.57,106.06,105.975,105.74,105.975,105.64,106.73,107.56,107.48,108.63,107.37,106.845,106.06,106.095,107.19,105.64,106.67,107.29,106.87,106.635,107.31,107.83,108.63,110.49,110.63,111.32,110.57,109.74,108.82,109.27,110.345,111.06,110.67,110.625,110.84,110.915,109.7,112.27,113.145,113.83,114.195,114.517,114.245,114.35,116.41,117.78,117.86,117.94,118.485,118.69,118.39,118.25,116.935,116.48,117.04,118.4,117.905,116.52,115.845,116.09,115.395,115.96,115.4,114.7,112.71,113.5,112.81,114.5,113.53,113.9,115.31,116.03,115.06,115.24,115.5,116.25,116.565,115.695,113.97,114.06,112.89,112.485,112.485,112.3,110.835,112.415,113.22,113.23,111.775,110.82,110.605,110.17,110.995,109.865,110.52,112.575,113.635,114.215,114.65,114.5,114.38,114.65,114.96,115.94,115.8,115.605,116.32,116.6,116.226,115.98,115.98,115.725,116.265,116.36,116.44,116.57,117.25,117.695,117.52,117.6,117.69,116.58,116.94,116.545,116.68,116.54,117.19,117.36,116.456,116.09,115.93,115.13,113.375,113.18,115.445,116.07,117.085,116.54,116.64,117.875,119.14,119.53,117.25,116.44,114.54,114.52,115.105,116.89,116.33,114.495,113.78,113.3,113.93,114.44,114.8,115.165,114.89,116.1,115.935,116.14,116.33,115.87,117.61,117.775,116.4,115.5,116.95,116.48,115.2,113.92,114.72,115.36,113.61,112.36,111.62,112.21,111.06,110.84,108.68,106.72,107.066,108.82,110.705,109.7,111.66,111.05,113.21,113.215,113.68,113.27,114.84,116.742,117.83,118.35,118.52,116.99,117.285,116.52,115.09,115.41,115.32,115.065,114.7,116.59,115.96,115.191,116.22,117.035,116.615,115.43,114.97,115.35,116.935,115.98,115.85,115.715,114.81,114.99,115.235,115.07,115.16,115.55,115.14,114.815,113.52,111.76,112.69,111.135,110.12,110.48,110.93,110.22,110.83,111.59,111.41,109.015,108.51,106.32,106.39,106.45,105.03,105.36,107.67,106.38,108.635,108.55,108.98,110.95,109.28,107.82,111.025,111.465,110.83,111.53,112.27,110.31,110.51,109.99,109.16,105.255,105.295,107.44,108.33,108.95,105.493,106.61,109.79,110.45,109.94,110.8,110.27,110.7,111.11,109.895,110.825,112.645,110.66,110.44,110.25,110.31,110.77,111.4,112.295,112.465,111.37,111.83,111.25,110.31,110.905,112.84,111.875,110.965,110.53,110.37,112.31,113.58,113.82,112.49,112.205,110.735,111.61,113.44,112.27,112.515,112.54,110.96,110.6,110.96,109.66,109.96,110.22,111.07,110.475,111.29,110.335,110.95,111.445,110.41,110.28,109.74,109.45,109.65,108.61,106.735,105.495,103.545,103.2,102.62,100.13,99.325,100.185,100.175,103.39,103.2,103.21,106.225,106.53,107.9,107.41,107.79],"c":[97.2,97.09,95.15,96.09,96.72,97.34,97.09,96.88,97.38,97.74,97.87,98.4,99.21,100.01,100.24,100.01,100.93,98.78,100.33,101.97,102.16,100.94,101.33,100.57,97.7,97.43,97.96,98.24,99.17,99.04,98.16,97.13,96.81,97.28,97.88,98.94,97.84,97.26,95.81,95.85,95.53,97.1,96.55,97.39,98.27,99.25,99.51,100.41,100.93,101.42,101.87,101.97,102.38,102.6,103.52,102.52,102.96,102.74,103.2,103.37,103.48,104.67,105.31,104.82,104.94,104.45,103.02,103.22,101.69,101.51,100.53,102,100.98,100.18,101.47,99.65,100.29,97.79,96.35,96.83,94.84,96.58,97.27,95.91,97.05,96.84,97.6,98.69,99.94,99.09,98.65,95.74,96.45,96.51,96.85,92.53,87.23,87.35,86.13,93.74,90.5,91.27,91.88,92.11,89.63,90.21,88.18,90.48,91.93,93.77,94.36,94.72,95.41,95.44,95.93,97.42,97.65,97.63,97.45,97.68,97.18,99.2,100.17,100.69,101.09,101.78,101.88,101.63,100.87,100.65,100.19,101.82,101.8,100.98,101.4,101.9,101.61,102.26,102.4,103.71,103.41,104.72,104.48,103.63,102.58,104.34,103.42,103.47,102.84,103.89,105.23,105.21,106.43,107.68,108.53,107.76,107.45,108.04,107,106.78,107.06,106.7,106.01,107.05,105.99,106.31,106.68,106.19,107.61,107.86,108.45,108.63,107.62,107.04,106.12,106.45,107.41,106.12,108.16,107.32,107.73,107.27,107.63,108.18,110.25,111.11,111.2,111.48,110.8,110.18,109.85,109.73,111.31,111.49,111,111.19,111.61,111.39,111.2,113.06,114.08,114.69,114.82,115.47,114.62,116.38,117.35,119,118.52,118.83,118.92,119.41,118.58,118.41,117.43,117.03,118.17,118.55,118.37,116.71,116.45,116.39,116.51,116.06,115.58,114.92,112.8,113.84,114.59,115.4,114.17,114.94,116.24,116.65,115.64,115.25,115.55,117.16,116.58,116.29,114.32,114.81,113.59,112.81,113.42,112.4,112.11,113.28,114.2,113.54,111.93,111.33,111.18,111.81,111.19,109.97,111.9,113.01,114.3,114.46,115.39,114.85,115.23,115.13,115.79,117.13,116.26,116.39,117.07,116.81,116.55,116.57,116.65,115.81,116.47,116.52,116.66,117.39,118.09,117.97,117.89,118.29,117.72,116.9,117.75,117.33,117.09,117.48,117.91,117.55,116.89,116.64,116.21,115.17,113.47,114.63,116.25,116.96,117.77,116.9,116.75,119.79,120.08,119.67,117.74,116.8,116.21,115.76,116.88,117.58,116.74,114.64,114.58,114.4,114.59,115.14,116.8,115.36,116.16,116.5,116.72,118.05,117.87,117.96,118.79,118.44,117.46,117.56,117.38,117,115.27,114.45,115.33,115.37,113.66,113.14,112.23,112.71,111.13,111.44,108.81,107.04,107.96,110.86,111.24,111.7,111.76,111.82,113.81,114.27,113.95,114.82,116.56,117.36,118.83,119.1,118.75,117.16,117.88,117.39,115.54,115.81,115.75,115.29,116.51,116.72,116.1,115.63,117.35,117.38,116.94,115.58,115.86,116.76,117.11,116.08,116.98,115.85,116.1,116.1,115.46,115.55,116.26,116.67,115.69,115.61,113.57,112.08,113.11,111.67,111.09,111.48,111.01,112.12,111.65,112.19,112.32,109.2,109.45,106.86,107.27,106.54,105.58,106.18,107.88,107.17,109.74,109.6,110.21,111.02,109.46,110.51,111.64,111.59,111.45,113.38,112.65,110.65,110.8,110.03,109.2,105.38,106.3,107.66,109.67,109.51,106.58,108.24,111.34,112.04,110.87,111.18,111.25,111.83,111.27,110.27,112.55,112.95,110.82,110.48,111.32,110.68,111.4,112.32,113.18,112.61,111.41,112.99,111.46,110.88,112.42,113.38,112.03,111.52,110.83,111.5,112.6,115.07,114.03,113,112.35,110.81,114.75,113.53,112.56,113.99,112.96,111.18,111.47,110.97,109.94,110.32,111.61,111.65,111.26,112.07,110.38,111.45,112.28,110.82,112.44,110.32,110.09,110.19,108.97,107.42,105.51,103.85,103.58,103.14,101.21,99.9,100.26,101.44,104.96,104.34,104.79,107.36,107.76,108.6,107.56,108.69],"a":[94.9171,94.8097,92.9152,93.8332,94.4484,95.0538,94.8097,94.6046,95.0929,95.4444,95.5713,96.0889,96.8799,97.6611,97.8857,97.6611,98.5595,96.46,97.9736,99.5751,99.7606,98.5692,98.9501,98.2079,95.4053,95.1417,95.6592,96.1824,97.093,96.9657,96.1041,95.0957,94.7824,95.2426,95.83,96.8678,95.7908,95.223,93.8033,93.8425,93.5292,95.0663,94.5278,95.3502,96.2118,97.1713,97.4258,98.307,98.8161,99.2958,99.7364,99.8343,100.2357,100.4511,101.3519,100.3728,100.8036,100.5882,101.0386,101.205,101.3127,102.4778,103.1044,102.6246,102.7421,102.2624,100.8623,101.0581,99.5602,99.384,98.4245,99.8637,98.8651,98.0818,99.3448,97.5629,98.1895,95.7419,94.332,94.802,92.8537,94.5572,95.2328,93.9012,95.0174,94.8118,95.5559,96.9089,98.1363,97.3017,96.8696,94.0121,94.7093,94.7682,95.1021,90.8601,85.6557,85.7736,84.5756,92.0482,88.8667,89.6228,90.2218,90.4476,88.0124,88.5819,86.5886,88.8471,90.2709,92.0777,92.657,93.0105,93.6881,93.7176,94.1987,95.6618,95.8877,95.868,95.6913,95.9171,95.4261,97.4097,98.3622,98.8728,99.2656,99.9431,100.0413,99.7958,99.0496,98.8335,98.3818,99.9824,99.9628,99.1576,99.57,100.061,99.7762,100.4145,100.5519,101.8383,101.5437,102.8301,102.5944,101.7597,100.7287,102.4569,101.5535,101.6026,100.984,102.2627,103.5817,103.562,104.7629,105.9933,106.83,106.072,105.7669,106.3476,105.3239,105.1074,105.383,105.0286,104.3494,105.3732,104.3298,104.6447,105.0089,104.5266,105.9244,106.1705,106.7512,106.9284,105.9342,105.3633,104.4577,104.7826,105.7275,104.4577,106.4658,105.6389,106.0425,105.5897,105.9441,106.4855,108.523,109.3696,109.4581,109.7338,109.0644,108.4541,108.1293,108.0112,109.5664,109.7436,109.2613,109.4483,109.8617,109.6452,109.4581,111.289,112.293,112.8935,113.0214,113.6613,112.8246,114.557,115.5118,117.136,116.6635,116.9686,117.0572,117.5395,117.1296,116.9617,115.9937,115.5986,116.7246,117.1,116.9222,115.2825,115.0257,114.9664,115.0849,114.6404,114.1663,113.5144,111.4203,112.4476,113.1884,113.9885,112.7736,113.5341,114.8182,115.2232,114.2256,113.8404,114.1367,115.727,115.1541,114.8676,112.9217,113.4057,112.2007,111.4302,112.0327,111.0252,110.7388,111.8944,112.8032,112.1513,110.561,109.9683,109.8201,110.4424,109.83,108.6249,110.5313,111.6277,112.902,113.06,113.9786,113.4452,113.8206,113.7218,114.3737,115.6974,114.838,114.9664,115.6381,115.3813,115.1245,115.1442,115.2232,114.3935,115.0454,115.0948,115.6062,116.3296,117.0232,116.9043,116.825,117.2214,116.6566,115.844,116.6863,116.2701,116.0323,116.4187,116.8449,116.4881,115.8341,115.5863,115.1602,114.1296,112.445,113.5945,115.1999,115.9034,116.7061,115.844,115.6953,118.7079,118.9953,118.589,116.6764,115.7449,115.1602,114.7143,115.8242,116.5178,115.6854,113.6044,113.5449,113.3666,113.5549,114.0999,115.7449,114.3179,115.1107,115.4476,115.6656,116.9836,116.8052,116.8944,117.7169,117.3701,116.3989,116.498,116.3197,115.9431,114.2287,113.4161,114.2882,114.3278,112.6333,112.118,111.2162,112.0483,110.4775,110.7857,108.1712,106.4115,107.3261,110.2091,110.5869,111.0442,111.1038,111.1635,113.1418,113.5991,113.281,114.1459,115.8757,116.671,118.1323,118.4007,118.0528,116.4721,117.1879,116.7008,114.8616,115.1301,115.0704,114.6131,115.8259,116.0347,115.4184,114.9511,116.661,116.6908,116.2534,114.9014,115.1798,116.0745,116.4224,115.3985,116.2932,115.1698,115.4184,115.4184,114.7821,114.8716,115.5774,115.985,115.0108,114.9312,112.9032,111.422,112.4459,111.0144,110.4378,110.8255,110.3582,111.4617,110.9945,111.5313,111.6606,108.5589,108.8074,106.509,106.9176,106.19,105.2332,105.8312,107.5256,106.818,109.3795,109.24,109.848,110.6553,109.1004,110.147,111.2733,111.2234,111.0839,113.0076,112.28,110.2865,110.436,109.6686,108.8413,105.0338,105.9508,107.3063,109.3097,109.1503,106.2299,107.8844,110.9743,111.672,110.5058,110.8148,110.8846,111.4626,110.9045,109.9078,112.1803,112.579,110.456,110.1171,110.9543,110.3164,111.0341,111.951,112.8082,112.2401,111.044,112.6188,111.0939,110.5158,112.0507,113.0076,111.662,111.1537,110.4659,111.1337,112.2301,114.692,113.6554,112.6288,111.9809,110.446,114.75,113.53,112.56,113.99,112.96,111.18,111.47,110.97,109.94,110.32,111.61,111.65,111.26,112.07,110.38,111.45,112.28,110.82,112.44,110.32,110.09,110.19,108.97,107.42,105.51,103.85,103.58,103.14,101.21,99.9,100.26,101.44,104.96,104.34,104.79,107.36,107.76,108.6,107.56,108.69],"v":[2937100,3170300,3526400,3880700,3186700,3069500,3833900,3266100,4387200,2513400,2413700,1960500,4975900,3077300,2550200,2493900,4364500,5040300,5125300,4015700,2885400,3371500,4222700,4707900,6406000,5026100,6285600,3768900,1626800,3512400,4100400,3211100,3616300,6900500,5454100,5325300,5058400,4631600,4797400,6992500,4194700,4115700,2943600,3109100,4817400,5382400,3721300,3386700,9407500,5445400,4797400,5112700,9101800,7196700,5543600,6058900,2892000,3142800,3042100,2564500,5391900,2833500,3425200,3447900,3469000,2984900,3639600,5415600,6021500,5079500,3727300,5690800,6074500,7329500,4899600,4829600,5501700,6896200,6699400,4698800,4763600,3486000,3031100,4424100,5875000,4881600,5717500,3651300,2499900,4482900,3319300,5595200,5187100,5884200,5557500,10078100,13027900,22019700,13553900,23909100,9320700,4819500,3668100,3142400,3857000,3516700,5533900,4283800,5029400,3040400,3168500,2455000,2714700,3123000,3753300,3542600,3764000,4089000,4160200,3865800,4425900,3341400,5384300,4406000,3259800,4156300,3947600,2603100,5864300,3808400,3894000,3604100,4014300,4386200,9044700,5983100,4102100,4388200,6785700,4002100,6371300,7313500,5455600,5616100,7342800,6211900,6034700,5927300,7469600,6925400,4685500,4401800,6375800,6949700,5652500,6614100,4865800,3206100,5533900,4353000,4973900,4126500,4769400,6101100,5813500,6812600,4640100,5593900,4468600,5292500,4967000,5732700,7300700,6326900,5396000,6331700,11450800,9181900,4883600,5774100,5141000,6248300,5984400,4686800,7128000,8215500,5120900,5535500,4295800,5086000,8825500,3794600,6382900,5684400,4680600,3603900,4645100,4311800,8205300,8269300,5497600,5323600,8005300,5455400,5378200,14732600,6091200,7242400,5802300,5993800,6022700,5548000,6412100,4127600,5099800,3786700,7462700,4875800,5740500,7218900,3984800,3535900,4293600,4242900,4957900,4033800,8248100,4146000,4587900,4103500,4682800,4393700,4281500,6804100,5438900,3607200,4758000,5252300,4920400,6986800,8434500,5249700,6410400,5198200,6273900,6265900,7460400,4724100,3841900,4563800,6354300,4859800,4582300,8726100,4416800,7385400,7535900,5524000,8890600,6301600,3731600,5173500,4777400,4885500,4654300,6049400,6128900,4842700,5882600,6495600,5955100,5070100,6178500,6181900,4791400,6174800,4704400,3685000,2044400,2849500,4699300,4396200,3003400,6417600,5984600,5698200,5050900,5089300,4187000,5668000,7757800,5646400,12267200,5545100,9177400,7862800,5517000,6086200,4763900,3934000,8319500,9730200,11651200,7651800,8132200,11640200,15513700,9441200,9210200,5830200,6988000,8124600,7423000,6451700,5277700,5747600,8195700,8839300,6109200,6197700,6649500,7131100,10466500,13693000,8139800,8776300,10809500,10548900,12013500,6213400,7816900,11622700,7299700,8391100,7022000,10146300,10086700,8557700,8634400,6097800,9765900,9594600,9490400,10145200,9856900,5590500,3803600,4379300,4579400,4176700,2667900,5063500,5396400,5140000,3708300,3176900,3297300,3862300,3079700,3503600,4857700,4506200,4052200,4401500,5276500,7556000,5485700,5299100,6220600,4333300,4153400,4729300,5336300,4061300,3558200,4295100,5125600,5163900,5148800,4855400,4108700,4191600,5747800,4528300,5493800,5270300,6493900,6066700,6056200,9005000,9077800,6589000,5435400,5931800,7465700,6585200,7896400,9639800,11655600,7382300,7949700,9075500,5323100,9352100,6573200,990020,14529400,8388900,8938800,7882400,5527900,6444300,6465600,5851900,5061500,6245600,5648300,7677700,4011900,3944800,3998500,12517500,6151900,6668500,5307200,7120100,10083400,5024600,7789800,5461000,5777000,3904200,3166300,4257000,3383300,5534200,5538700,2982800,3690000,3985200,3385700,3599100,5055200,4133500,2701500,3679700,4425600,3743500,3317200,5152000,5123100,3367500,2689600,5657900,4817200,4965600,3979800,4352100,5533400,4395900,4251200,7159100,8394100,7403900,5629800,5487800,4991700,5299500,11079300,10342800,6655800,5598000,6240400,5814100,4260200,6003400,5995200,7171200,6929000,6777000,6534200,6684900,4342100,4398400,9334700,6109100,5409100,9375500,7405100,8194400,10512300,8131500,9064900,13248000,11580300,13793700,6762100,7836400,5941200,5558000,4328600,6125412]},"w":{"lastKey":"2026-11-09","t":["2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13"],"o":[49.7,50.23,49.11,51.2,51.78,50.93,49.02,48.91,49.33,48.85,49.75,49.05,47.98,48.42,48.21,49.17,47.6,46.21,46.99,45.3,45.93,45.32,44.73,43.39,45.98,43.52,43.45,39.53,41.54,42.95,43.76,44.66,44.18,46.01,45.92,46.05,46.34,46.51,46.29,46.82,46.84,47.13,48.26,49.03,49.05,50.87,49.27,48.12,48.5,48.18,46.63,47.87,48.3,49.49,49.77,50.21,51.27,49.74,51.64,49.09,49.38,49.31,48.35,49.19,51,50.99,50.52,49.37,49.28,49.71,50.51,50.58,51.12,51.25,51.91,52.21,52.61,52.67,52.85,54.08,54.11,53.61,55.42,56.58,54.65,54.35,55.73,56.82,54.4,51.29,46.55,39.51,40.01,43.16,43.73,46.45,47.96,49.14,49.27,51.54,51.82,54.74,53.89,55.52,53.33,55.38,52.18,55.82,58.16,57.31,57.06,58.28,59.91,60.06,61.19,63.5,60.26,60.43,57.68,59.4,59.43,61.22,61,61.57,59.63,64.66,64.13,64.11,65.48,66.92,67.12,66.21,66.8,67.75,66.51,65.74,69.29,67.47,71.75,73,71.79,72.52,73.43,74.88,75.49,72.27,74.94,76.7,76.64,76.61,78.36,77.89,77.07,77.44,79.08,79.06,79.87,78.62,80.84,82.28,81.81,80.21,83.4,82.75,82.81,82.9,82.84,84.7,85.47,84.82,81.92,82.01,80.9,80.64,80.22,80.14,80.58,82.11,81.46,79.8,78.05,75.12,76.61,75.56,78.35,77.86,75.71,76.5,71.1,72.3,71.35,69.23,67.06,67.7,66.39,64.36,67.78,69.1,69.72,67.63,66.44,61.2,59.18,58.55,58.67,58.48,60.1,60.28,55.32,54.47,57.06,54.13,56.02,55.8,56.05,55.95,57.43,59.28,56.94,54.77,53.81,55.72,51.72,48.89,48.44,48.89,48.8,50.29,48.67,46.23,49.66,49.66,49.91,51.53,49.44,47.69,47.65,48.58,50.62,52.22,53.15,54.74,57.52,55.23,54.79,53.63,55.09,51.85,54.91,56.65,57.55,58.49,58.58,57.71,59.81,58.25,59.71,61.5,62.66,62.92,63.44,64.28,63.96,64.87,65.17,67.15,65.85,68.75,67.46,66.99,65.02,65.8,67.03,67.27,67.24,65.37,65.76,66.58,67.57,66.46,63.64,67.59,68.16,69.89,70.61,69,70.19,71,72.72,72.31,72.28,73.5,75.21,77.64,79.29,79.12,78.53,79.4,79.84,79.29,80.56,81.59,81.55,82.655,81.99,80.02,79.77,80.59,81.3,82.49,82.71,83.5,84.33,83.81,85,85.79,87.8,86.28,85.49,84.1,81.46,85.31,86.49,87.65,86.96,84.22,87.14,89.06,90,90.85,90.67,91.19,91.72,92.66,96.2,95.38,97.37,98.47,100.84,101.61,97.93,97.02,98.36,95.17,98.07,98.98,101.12,103.62,105.26,103.66,102.34,98.78,96.58,98.625,95.13,84.46,92.5,89.45,94.68,96.38,99.5,100.67,101.17,100.53,104.08,103.29,102.76,108.54,107.84,106.12,106.77,107.55,106.81,107.945,111.38,111.21,109.95,114.22,117.87,118.85,118.82,116.24,113.78,115.47,116.37,114.89,112.85,111.995,112.76,114.56,117.58,116.83,116.68,117.55,117.005,117.45,113.79,117.26,119.58,115.64,114.37,116.96,116.45,116.5,115.43,112.87,107.895,111.9,113.635,118.74,115.41,116.625,116.52,116.04,115.63,115.425,111.41,111.92,108.125,108.3,110.075,111.78,110.815,107.52,109.83,111.24,112.505,111.46,112.48,111.59,113.63,111.62,112.77,110.22,110.95,110.222,105.032,100.35,106.255],"h":[50.889,50.23,50.816,51.8,51.78,52.11,49.02,49.885,49.63,49.44,50.06,49.05,48.64,49.04,49.53,49.22,48.12,47.74,47.12,46.748,46.79,45.37,44.76,45.305,45.98,44.83,43.84,41.84,43.01,44.33,45.275,44.74,46.36,46.95,46.3,46.4,46.405,46.808,47.53,47.777,47.54,48.36,49.06,49.25,50.78,51.34,50.09,49.61,48.99,48.61,47.73,48.26,49.634,49.62,50.48,51.25,51.35,51.87,51.64,50.19,50.29,49.71,49.86,50.93,51.65,51.44,50.7,49.79,50.2,51.01,50.73,50.96,51.75,52.01,52.32,52.8,52.83,53.06,54.085,54.35,54.26,55.59,56.695,56.905,55.76,56.06,57.085,57.75,54.78,53.21,48.89,43.69,44.73,45.035,47.06,48.6,48.69,50.96,51.93,52.25,54.18,54.79,55.9,56.8,56.36,56.48,55.97,57.74,58.415,58.53,58.38,60.88,60.46,61.09,64.26,65.34,61.7,61.56,59.29,60.385,60.41,62.58,62.13,61.86,64.29,64.85,64.6,65.84,67.46,67.81,67.615,66.65,67.73,67.79,66.89,69.2,70.3,71.5,73.09,73.845,73.45,73.87,75.355,76.6,76.42,74.63,77.39,77.16,77.06,79.22,78.645,77.92,77.5,79.3,79.3,79.86,80.55,80.74,82.255,82.386,82.645,83.729,84.18,83.05,83.45,83.35,84.86,86.355,85.83,84.89,82.605,82.68,82.145,80.95,82.16,81.17,82.35,82.11,81.91,80,78.2,77.495,77.69,78.37,79.545,78.73,77.44,76.83,72.84,76.57,72.105,70.33,68.625,68.87,66.39,68.31,69.39,70.81,71.57,68.263,67.76,62.19,63.09,59.32,59.95,60.24,61.005,61.036,55.81,56.94,57.11,57.21,56.08,58.335,57.3,58.09,59.75,60.24,57.225,55.54,55.685,56.235,52.33,49.88,50.76,49.37,50.805,51.95,49.15,50.22,51.2,50.59,52.19,52.09,52.07,47.98,48.155,50.535,52.43,53.156,55.596,59.79,58.77,56.3,55.08,54.825,55.515,55.68,57.13,58.02,59.105,59.43,59.2,59.91,60.14,60.015,62.17,62.43,63.375,64.26,65.61,64.55,65.327,66.03,67.92,67.99,69.22,69.195,68.27,67.63,66.99,68.22,67.485,68.51,67.68,66.59,67.03,68.875,68.495,68.045,67.78,68.485,70.11,71.495,70.98,70.66,71.535,73.265,73.358,72.52,74.11,74.875,77.985,80.215,79.58,80.42,80.235,80.295,80.735,80.67,82.25,82.015,83.585,83.19,82.09,81.23,80.38,81.86,82.686,83.15,83.3,85.55,85.63,85.085,87.02,87.85,87.935,87.38,85.8,87.92,85.3,86.51,88,88.02,87.23,87.065,89.54,90.35,90.98,90.95,91.48,91.805,93.92,96.845,97.62,97.355,98.536,101.125,102.67,102.04,99.185,98.25,99.29,97.86,100.45,103.505,103.84,105.58,105.33,103.955,103.04,99.23,97.99,100.21,97.34,94.15,93.082,94.68,97.926,98.845,101.815,102.47,102.35,103.93,105.11,104.67,107.75,108.74,107.94,107.34,109.7,108.66,108.56,112.22,111.69,111.895,115.085,117.59,119.55,119.24,119.255,117.1,116.13,116.93,117.24,114.89,114.29,113.035,115.39,117.615,117.58,117.18,118.11,118.67,118.31,117.92,117.215,120.26,120.405,117.905,117.005,118.16,119.16,118.115,116.499,113.45,111.875,114.86,119.48,119.13,117.3,118.2,117.97,117.82,117.055,116.045,112.99,112.59,108.535,110.84,112.27,114.03,111.66,110.74,112.955,113.5,112.57,114,114.29,113.04,115.26,115.61,112.795,112.08,113.17,110.84,105.22,107.595,109.26],"l":[49.58,48.97,48.94,50.65,50.72,48.638,47.869,48.82,48.4,48.371,49.042,47.17,47.559,47.86,48.01,47.48,44.93,46,44.04,43.07,45.01,44.136,42.38,43.28,42.97,42.907,39.5,38.97,40.52,42.81,43.55,43.44,43.51,44.93,45.23,45.47,45.56,45.56,46.29,46.515,46.4,47.13,47.99,48.69,49.002,49.19,48.17,47.45,47.71,47.02,45.31,47.325,48.26,48.32,49.43,49.71,49.55,49.455,49.75,47.97,47.78,47.735,48.1,48.91,50.61,50.41,48.89,47.72,48.61,49.53,49.76,50.095,50.84,51.12,51.48,52.09,51.3,52.24,52.85,53.735,53.38,53.6,55.18,55.43,53.79,54.34,55.69,55.96,49.04,48.62,41.05,38.68,39.03,41.59,43.48,45.56,46.12,48.09,49,49.058,51.67,52.895,53.79,53.11,53.24,52.37,51.925,55.65,55.725,56.26,56.35,57.758,58.72,59.69,61.113,60.17,59.12,57.96,57.065,58.82,58.65,60.25,59.465,58.57,58.681,61.86,63.28,63.28,64.72,65.5,66.41,65.41,66.59,65.48,64.785,65.32,66.44,66.94,71.14,72.38,70.5,70.81,72.34,74.54,71.02,72.04,74.94,75.76,75.09,76.21,75.81,74.84,74.54,77.29,77.59,78.98,78.46,78.28,80.589,80.52,80.76,79.26,82.03,80.91,82.39,81.42,82.84,84.415,84.215,82.784,80.31,80.1,79.081,78.74,79.98,79.35,79.76,79.91,79.57,77.11,73.59,74.83,74.913,75.08,77.655,75.89,74.23,72.19,69.48,69.98,69.06,67.21,64.03,66.19,63.685,63.49,66.74,68.4,67.41,66.315,61.21,58.43,58.92,56.28,56.64,55.68,59.26,56.605,52.735,53.725,53.49,53.61,53.41,54.98,54.52,55.58,56.58,57.425,55.14,53.63,52.81,51.7,48.515,47.8,48.3,46.473,48.76,47.79,44.86,45.895,48.91,48.84,48.97,49.04,47.77,46.475,46.67,48.15,50.022,50.8,53.02,54.3,54.81,54.725,52.845,52.74,51.97,51.37,54.71,55.58,57.49,57.98,57.21,56.065,57.43,58.2,59.575,60.57,61.78,62.531,63.31,63.27,63.31,64.82,64.525,65.34,65.46,66.915,66.81,64.44,64.315,65.63,66.27,66.97,65.62,64.31,64.93,66.46,66.475,62.82,63.59,67.09,67.969,69.81,69.18,68.51,69.57,71,72.37,71.665,72.09,72.32,74.94,75.84,78.235,77.92,78.235,78.48,78.07,78.825,79.97,81.11,81.36,81.2,78.89,76.48,77.86,80.38,81.095,81.541,81.805,82.88,83.47,83.405,84.815,84.895,86.05,85.03,82.14,83.86,81.15,84.43,86.49,86.44,83.68,82.65,86.78,88.33,89.41,89.52,90.4,89.975,91.09,91.63,94.835,95.22,96.87,98.32,98.72,96.7,97.14,96.331,95.16,94.92,97.97,98.79,101.11,102.46,102.93,100.1,98.07,94.62,95.14,95.64,87.17,84.02,88.87,87.49,93.14,96.23,98.32,99.6,100.04,100.36,102.415,102.64,101.991,107.34,105.57,105.64,106.73,105.64,106.635,107.83,108.82,110.625,109.7,114.195,117.78,116.48,115.845,112.71,112.81,115.06,113.97,110.835,110.82,109.865,112.575,114.38,115.605,115.725,116.44,116.58,116.54,115.13,113.18,116.54,114.52,113.78,113.3,114.89,115.87,113.92,111.62,106.72,107.066,111.05,113.27,115.09,114.7,115.191,114.97,114.81,115.07,111.135,110.12,108.51,105.03,106.38,107.82,110.31,105.255,105.493,109.79,109.895,110.25,111.37,110.31,110.37,110.735,111.61,109.66,110.22,109.74,105.495,99.325,100.175,106.225],"c":[50.49,49.53,50.77,51.69,50.87,48.91,48.91,49.27,48.61,49.44,49.18,47.68,48.37,48.55,49,47.82,46.37,46.72,44.6,45.84,45.37,44.88,42.89,45.01,43.4,43.61,39.81,41.22,42.9,44.05,44.97,44.6,45.97,45.73,46.18,46.07,46.28,46.17,47.02,46.97,46.77,48.32,49.02,49.15,50.76,50.09,49.11,49,47.98,47.09,47.57,48.12,49.4,49.22,50.41,51.24,49.59,51.72,50.05,49.62,48.74,47.9,49.53,50.73,51.29,50.69,49.27,49.41,49.76,50.3,50.32,50.95,51.53,51.99,52.04,52.56,52.76,52.56,53.93,54.09,53.91,55.16,56.68,55.69,53.91,55.86,56.94,56.12,50.76,49.82,46.19,40.22,42.76,42.15,46.57,48.41,48.66,49.58,51.86,51.25,53.71,54.02,55.51,54.12,55.54,52.47,55.2,57.7,57.41,56.85,58.13,59.93,59.83,60.75,63.56,61.78,59.78,58.74,58.52,59.06,60.33,60.78,62.11,59.2,63.7,64.11,63.88,65.63,66.98,66.94,67.11,66.26,67.48,67.49,65.29,68.84,66.88,71.41,73,72.48,71.57,73.37,74.69,75.41,72.29,74.58,76.92,76.84,76.45,78.05,78.28,77.09,76.86,78.79,79.19,79.81,78.58,80.65,82.14,81.64,80.86,83.5,82.4,82.82,83.19,82.73,84.72,85.47,84.26,83.14,82.45,81.46,80.98,80.32,80.38,80.3,81.7,81.23,79.69,77.18,74.7,76.7,76.48,78.11,77.68,76.44,76.56,72.22,72.31,71.17,69.31,67.41,68.53,66.49,64.37,68.23,69.18,69.29,68.08,66.48,61.32,59.06,59.37,59.01,58.02,60.22,59.62,56.71,53.84,56.94,54.82,56.71,55.41,55.99,56.37,57.09,59.56,57.69,55.16,53.84,55.62,52.14,49.11,47.89,48.73,47.98,50.15,49.03,45.72,50.02,49.53,50.2,51.94,49.44,48.05,47.8,47.99,50.4,52.35,53.1,55.29,58.2,54.96,55.35,53.24,54.76,52.26,55.01,56.65,57.97,58.93,59.23,57.69,59.9,58.33,59.71,61.41,62.16,63.16,63.21,64.76,64.06,65.08,65.05,67.15,65.56,68.81,67.09,67.12,65.06,65.38,67.1,66.96,67.51,65.62,65.57,66.91,67.07,66.52,63.09,67.56,68.47,70.07,70.96,69.91,70.48,71.02,72.61,72.66,72.04,73.81,74.83,77.68,79.74,79.17,78.95,79.72,80.02,79.59,79.29,81.82,81.66,82.52,81.33,79.47,80.11,80.21,81.79,82.61,82.95,83.26,84.4,84.13,84.94,85.66,87.76,86.31,85.11,83.7,84.74,85.21,86.26,87.5,87.32,83.77,86.87,88.9,90.01,90.88,90.43,91.23,90.85,92.4,96.18,95.15,96.88,98.4,100.93,100.94,97.96,98.16,97.88,95.81,97.39,100.41,102.38,102.74,105.31,103.02,102,100.29,96.58,97.6,95.74,87.23,91.27,90.21,94.36,97.42,97.18,101.78,100.19,101.4,103.71,102.58,102.84,107.68,108.04,106.01,106.19,107.62,106.12,107.63,111.48,111.31,111.39,114.69,117.35,119.41,118.17,116.39,112.8,114.94,115.55,114.81,112.11,111.33,111.9,115.39,117.13,116.55,116.52,117.97,116.9,117.91,115.17,116.96,120.08,115.76,114.58,116.8,118.05,117.46,114.45,112.23,107.04,111.7,113.95,119.1,115.54,116.72,116.94,116.08,115.46,115.69,111.67,111.65,109.45,106.18,109.6,111.64,110.65,106.3,108.24,111.25,112.95,111.4,112.99,112.03,112.6,110.81,112.96,110.32,110.38,110.32,105.51,99.9,104.79,108.69],"a":[46.5425,45.6575,46.8006,47.6486,46.8927,45.086,45.086,45.4178,44.8094,45.5746,45.3349,43.9522,44.5882,44.875,45.2909,44.2002,42.86,43.1835,41.224,42.3701,41.9357,41.4828,39.6434,41.6029,40.1148,40.3089,36.9166,38.2241,39.782,40.8484,41.7016,41.3584,42.6289,42.4063,42.8236,42.7216,42.9163,42.8143,43.6798,43.6334,43.4476,44.8875,45.5378,45.6585,47.1542,46.5318,45.6214,45.5192,44.5716,43.7449,44.1908,44.7017,46.0004,45.8328,46.9409,47.7138,46.1773,48.1607,46.6056,46.2052,45.3858,44.6036,46.1214,47.2389,47.7603,47.312,45.9866,46.1173,46.444,46.948,46.9667,47.5547,48.096,48.5254,48.572,49.0574,49.2441,49.0574,50.4457,50.5953,50.427,51.5962,53.018,52.092,50.427,52.251,53.2612,52.4942,47.4805,46.6012,43.2057,37.6215,40.11,39.5378,43.6839,45.4099,45.6444,46.5074,48.6461,48.0739,50.3814,50.6722,52.0699,50.766,52.098,49.3174,51.8834,54.2332,53.9606,53.4342,54.6373,56.3292,56.2352,57.0999,59.7411,58.068,56.1882,55.2107,55.1202,55.6288,56.825,57.2489,58.5016,55.7607,59.9992,60.3854,60.1688,61.8171,63.0887,63.051,63.2111,62.5102,63.6611,63.6706,61.5951,64.9442,63.0951,67.3687,68.8687,68.3782,67.5197,69.2178,70.4631,71.1424,68.3193,70.4835,72.695,72.6194,72.2508,73.7629,73.9803,72.8557,72.6383,74.4623,74.8403,75.4263,74.2638,76.3567,77.7673,77.2939,76.5555,79.0549,78.0135,78.4111,78.7614,78.3259,80.21,80.9201,79.7745,78.7141,78.1941,77.2552,76.8,76.174,76.231,76.1551,77.4828,77.0371,75.5766,73.1961,70.8441,72.7409,72.5323,74.2302,73.8216,72.6431,72.7572,68.6328,68.7183,67.6349,65.8673,64.0617,65.126,63.1874,61.1727,64.8409,65.9106,66.0154,64.8626,63.3382,58.4221,56.2689,56.5642,56.2212,55.278,57.374,56.8024,54.0299,51.2956,54.3802,52.3555,54.1606,52.919,53.4729,53.8359,54.5235,56.8825,55.0965,52.6803,51.4196,53.1196,49.796,47.001,45.8333,46.6373,45.9195,47.9963,46.9244,43.7565,47.8719,47.4029,48.0441,49.7094,47.3168,45.9865,45.8595,46.0418,48.354,50.2248,50.9444,53.0455,55.8373,52.7289,53.103,51.0787,52.537,50.1385,52.7768,54.4989,55.7687,56.6923,56.9809,55.4994,57.6254,56.1151,57.4427,59.0781,59.7996,60.7617,60.8098,62.3009,61.7274,62.7103,62.6814,64.7049,63.1728,66.3045,64.6471,64.676,62.691,62.9994,64.6568,64.5219,65.0518,63.3884,63.3401,64.6345,64.7891,64.2578,60.9444,65.2624,66.1415,67.6871,68.5468,67.5325,68.0831,68.6047,70.3129,70.3614,69.761,71.475,72.4627,75.2225,77.2174,76.6654,76.4524,77.198,77.4885,77.0721,76.7816,79.446,79.2906,80.1257,78.9702,77.1642,77.7856,77.8827,79.4169,80.2131,80.5432,80.8442,81.9511,81.689,82.4755,83.3948,85.4393,84.0277,82.8594,81.4867,82.4992,82.9567,83.979,85.1862,85.0109,81.5548,84.5728,86.5492,87.896,88.7455,88.3061,89.0873,88.7162,90.2298,93.921,92.9152,94.6046,96.0889,98.5595,98.5692,95.6592,96.1041,95.83,93.8033,95.3502,98.307,100.2357,100.5882,103.1044,100.8623,99.8637,98.1895,94.5572,95.5559,94.0121,85.6557,89.6228,88.5819,92.657,95.6618,95.4261,99.9431,98.3818,99.57,101.8383,100.7287,100.984,105.9933,106.3476,104.3494,104.5266,105.9342,104.4577,105.9441,109.7338,109.5664,109.6452,112.8935,115.5118,117.5395,116.7246,114.9664,111.4203,113.5341,114.1367,113.4057,110.7388,109.9683,110.5313,113.9786,115.6974,115.1245,115.0948,116.9043,115.844,116.8449,114.1296,115.9034,118.9953,114.7143,113.5449,115.7449,116.9836,116.3989,113.4161,111.2162,106.4115,111.0442,113.281,118.4007,114.8616,116.0347,116.2534,115.3985,114.7821,115.0108,111.0144,110.9945,108.8074,105.8312,109.24,111.2733,110.2865,105.9508,107.8844,110.8846,112.579,111.0341,112.6188,111.662,112.2301,110.446,112.96,110.32,110.38,110.32,105.51,99.9,104.79,108.69],"v":[816800,3247300,943500,1940300,937900,2854900,3021000,837200,1410400,1647200,1299700,2472600,3585200,16154900,22408500,26547200,22930400,34696800,17664400,18530400,10715800,11483500,11240700,15196700,15244600,15052900,29640900,14393000,16011000,10602400,31835200,13103500,17238100,14782500,12511500,14421700,20613600,17788300,25602100,22126500,11796800,15044400,16487900,9083800,14509300,15531700,18097400,29125600,15684200,10311300,26313800,19727500,24758200,18119200,9455200,13247000,15170800,14099200,15520800,20413200,17452000,12781800,13597800,12058000,23918300,17541100,13376300,18496800,15065800,9632000,9473100,16082700,12339400,13730500,9393600,10318400,21478800,16586000,15848800,8175000,12921900,13578800,16035700,12886200,25017900,17878100,12727300,13121100,51853100,30635200,34119600,76291900,34972200,20893000,12873700,15953500,13447800,14613500,16317200,27573300,20798600,19785600,18635300,19016600,20508000,25649700,13733500,13464100,13909300,11525100,10038600,11842100,16529900,14609700,17587300,29329500,23470500,16900100,18888000,19006700,9574600,13149700,15280600,15183900,20727600,32675900,15992100,7293100,14013300,14144900,14311700,9081300,8734600,17741300,27577100,13419600,26075700,12483000,17173700,8493300,21683900,34086200,29158100,26531900,21834800,15341300,14056700,16966200,20032400,19443100,23497100,30279300,18337600,18040400,11228900,18013600,21261900,21908000,19935500,15632500,19017100,19748700,23633300,17739000,15493400,21018700,16747000,18577200,17143800,29583100,30619500,35989000,26361300,22986100,14182500,22064800,20460100,16454600,22225700,18803700,42900700,30093700,35982300,15335400,19830500,65563400,34889000,34216200,56766700,33704200,31173500,29220900,33588700,35175400,35423000,33622700,23914600,23318000,22418700,24515800,38377200,61608200,47646100,59346400,44281600,33194300,25117900,22964300,37636000,25477800,21836300,14336300,20600300,22823100,22764400,19461900,15800300,15250400,20672200,24659800,38024700,37307700,32299400,33298300,31202600,36573100,36622000,31908000,40903700,40065300,30930500,15182900,28823700,26050900,43741700,25525100,18249000,24401200,27119400,21721800,28190500,32919700,29945300,22590700,18580400,26502600,34700000,61906900,31518100,28743000,41695700,38443500,26808200,34264500,38149100,29650400,25166000,29529400,33505200,29191500,28934200,21937100,24289500,19899800,29613600,32579200,34189600,29439000,27979500,26846900,26279000,22726900,18107400,32571700,23539600,26995900,32444900,36983300,36172200,48750100,38095800,25579100,30598300,16234800,27689600,28551600,35574700,27983500,17179100,25539200,26251300,25794500,28229000,36877700,32496900,33363000,28609400,28753000,36772300,35212100,23161800,18646600,30340700,25151600,30250600,44092700,33761900,18668400,14784000,12639200,12097100,19634600,19493500,13833100,16710400,11573100,17952800,20535400,30597300,30772300,40465000,18979400,15455500,15026400,18784700,21309300,22258500,13566900,21533000,13615200,14974300,14347900,21345100,20058900,15519500,17236900,11274800,17461800,20438200,26648300,13008500,19182000,19812700,21355600,17307800,33864800,24834000,17257200,13541400,25934700,28634900,26544000,23929300,19548600,39734800,73622900,14184200,21056000,15588600,20304900,20547800,20117400,21049300,25261200,32099300,25643500,29338200,20338500,23756700,28961200,27761500,38687300,28031400,30686700,28384800,22925800,27295800,39662700,30609200,26888900,25355900,25776300,21913900,24889700,30843700,31608800,24343900,32646500,24447800,25540100,29304900,28396700,13283300,18516500,26010000,36884500,28643400,38398800,52379100,37576000,25672700,34926800,51885100,48215400,42945800,42650400,35083000,19606900,22485100,18600600,25792400,25492100,21980200,24402400,19961500,32892100,34499700,35777000,39082700,30481520,35259000,30485000,30624600,34203800,26098300,21696000,19715200,18683800,19649400,19420500,25691700,31907300,38975400,28313300,34096300,29593400,43618800,54449000,29789612]},"m":{"lastKey":"2026-11-01","t":["2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-30","2026-11-13"],"o":[49.7,49.11,48.56,49.05,49.17,46.19,45.98,40.6,46.03,46.22,47.13,50.28,46.63,49.77,50.92,49.19,49.65,50.91,52.61,53.97,54.35,51.29,42.95,49.75,53.89,54.22,58.28,63.38,59.89,59.63,65.82,67.75,67.47,72.52,73.98,78.36,79.08,80.87,82.75,85.76,80.53,80.58,76.45,77.86,74,68.14,69.11,59.18,60.65,54.08,55.95,54.24,48.44,48.84,51.61,48.58,54.69,53.4,57.55,59.81,62.42,64.87,68.42,67.95,65.76,64.7,69.65,72.31,76.57,79.42,81.55,77.97,83.5,85.79,87.56,86.96,90.72,92.38,98.47,97.32,101.12,102.34,96.15,96.74,100.53,108.1,106.83,109.95,117.5,114.89,114.56,118.16,119.58,116.45,111.25,116.835,115.425,109.03,109.83,110.56,111.74,100.35],"h":[50.889,52.11,50.06,49.53,49.22,46.79,45.98,46.32,46.95,47.777,51.34,50.375,49.634,51.87,51.6,51.65,51.01,52.8,54.35,56.905,57.75,53.21,50.96,54.79,56.8,58.53,64.26,65.34,62.58,65.84,67.81,70.3,73.845,76.6,79.22,79.3,81.66,84.18,85.81,86.355,82.16,82.35,79.545,78.73,76.57,70.81,71.57,63.09,61.036,58.335,60.24,56.235,51.95,51.525,52.19,55.596,59.79,58.02,59.91,62.72,65.61,69.22,68.92,68.51,68.875,71.495,73.358,78.39,80.42,82.25,83.585,83.3,87.02,87.935,88.02,90.495,93.92,98.536,102.67,103.505,105.58,103.04,97.34,102.47,108.74,109.7,112.22,119.55,117.5,115.39,118.67,120.26,120.405,119.16,119.48,118.2,116.045,114.03,114,115.61,113.17,109.26],"l":[48.97,47.869,47.9,47.17,43.07,42.38,38.97,40.52,44.93,45.56,47.13,47.02,45.31,49.43,47.735,48.89,47.72,50.56,51.3,53.56,49.04,38.68,41.59,49,51.925,54.18,57.758,57.065,58.57,58.681,65.41,64.785,66.94,70.81,73.98,74.54,77.59,79.26,80.91,80.1,78.74,75.285,73.59,69.48,64.03,63.49,58.43,55.68,52.735,53.41,53.89,47.8,46.473,44.86,46.475,48.15,52.845,51.37,56.065,57.43,62.28,64.525,64.315,64.31,62.82,64.63,68.51,71.665,76.325,78.07,76.48,77.91,82.88,82.14,81.15,82.65,89.41,91.63,96.331,94.92,100.1,94.13,84.02,95.67,100.36,105.57,105.64,109.7,112.71,109.865,114.38,113.18,113.3,106.72,109.7,114.81,105.03,105.255,109.79,110.31,99.325,100.175],"c":[49.53,48.46,49.18,49,46.04,45.01,41.28,46.13,45.92,46.77,50.07,47.09,49.22,50.78,49.53,49.52,50.62,52.56,53.63,53.91,50.76,44.24,50.28,54.02,54.04,58.13,63.26,59.4,59.2,65.4,67.48,66.88,71.57,73.32,78.05,78.79,80.97,82.4,85.62,80.11,80.3,75.37,77.68,73.95,68.45,68.78,59.06,60.18,54.27,56.37,54.38,47.89,48.21,51.51,47.99,55.08,53.5,57.97,59.9,62.24,65.08,68.79,67.73,65.57,64.72,69.77,72.66,75.88,79.36,81.66,77.86,83.26,85.66,85.79,87.32,90.4,92.04,98.4,96.81,102.38,102,96.45,95.44,101.4,108.53,107.41,111.39,118.37,114.81,115.39,117.72,120.08,118.05,110.86,116.51,115.69,107.17,108.24,111.46,110.97,99.9,108.69],"a":[45.6575,44.6712,45.3349,45.2909,42.555,41.6029,38.2797,42.7772,42.5825,43.4476,46.5132,43.7449,45.8328,47.2854,46.1214,46.22,47.2467,49.0574,50.1651,50.427,47.4805,41.4983,47.164,50.6722,50.7931,54.6373,59.4591,55.9491,55.7607,61.6005,63.6611,63.0951,67.5197,69.2927,73.7629,74.4623,76.6596,78.0135,81.0621,75.9749,76.1551,71.4796,73.8216,70.2768,65.05,65.5295,56.2689,57.3359,51.8303,53.8359,51.9353,45.8333,46.1396,49.2979,46.0418,52.844,51.3281,55.7687,57.6254,59.8766,62.7103,66.2852,65.2638,63.3401,62.519,67.3973,70.3614,73.4795,76.8494,79.2906,75.6009,80.8442,83.3948,83.5214,85.0109,88.2768,89.8783,96.0889,94.7824,100.2357,99.8637,94.7093,93.7176,99.57,106.83,105.7275,109.6452,116.9222,113.4057,113.9786,116.6566,118.9953,116.9836,110.2091,115.8259,115.0108,106.818,107.8844,111.0939,110.97,99.9,108.69],"v":[4064100,8139300,6752800,44621200,115190600,53815300,79635000,79091500,59610200,84427900,59663200,84212400,88918700,58741100,72996700,69360300,62833100,49232600,66279600,76249500,95579600,183821700,67185200,87268200,90133800,56346400,63297400,94009600,64045600,80306000,56668500,84813700,59833900,122402700,75048000,90154400,82772900,87606600,79823800,115778300,92903300,94886500,127200200,197541200,129970200,139045900,150938900,191636200,121464100,84924500,84051600,152723100,143915100,137290200,124573200,109555500,105301300,173982800,141211900,136869100,123483300,124111700,121407500,105248900,169872400,114967200,116997400,123812700,136272300,119621800,142526900,79259300,69671600,94762300,106594900,79189100,76831800,69804100,84384200,104695500,81567300,103843900,151703500,89315300,117994700,124670800,119210600,135072900,118163200,113047000,108623900,136354300,150554600,205332300,94376400,99392200,149814720,153490700,89510500,120073300,147875600,84238612]},"q":{"lastKey":"2026-10-01","t":["2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-11-13"],"o":[49.7,49.11,49.17,40.6,47.13,49.77,49.65,53.97,42.95,54.22,59.89,67.75,73.98,80.87,80.53,77.86,69.11,54.08,48.44,48.58,57.55,64.87,65.76,72.31,81.55,85.79,90.72,97.32,96.15,108.1,117.5,118.16,111.25,109.03,111.74],"h":[50.889,52.11,49.22,47.777,51.34,51.87,54.35,57.75,56.8,65.34,67.81,76.6,81.66,86.355,82.35,78.73,71.57,60.24,52.19,59.79,65.61,69.22,73.358,82.25,87.02,90.495,102.67,105.58,108.74,119.55,118.67,120.405,119.48,115.61,113.17],"l":[48.97,47.17,38.97,40.52,45.31,47.735,47.72,38.68,41.59,54.18,58.57,64.785,73.98,79.26,73.59,63.49,52.735,47.8,44.86,48.15,56.065,64.31,62.82,71.665,76.48,81.15,89.41,94.13,84.02,105.57,109.865,106.72,105.03,105.255,99.325],"c":[49.53,49,41.28,46.77,49.22,49.52,53.63,44.24,54.04,59.4,67.48,73.32,80.97,80.11,77.68,68.78,54.27,47.89,47.99,57.97,65.08,65.57,72.66,81.66,85.66,90.4,96.81,96.45,108.53,118.37,117.72,110.86,107.17,110.97,108.69],"a":[45.6575,45.2909,38.2797,43.4476,45.8328,46.22,50.1651,41.4983,50.7931,55.9491,63.6611,69.2927,76.6596,75.9749,73.8216,65.5295,51.8303,45.8333,46.0418,55.7687,62.7103,63.3401,70.3614,79.2906,83.3948,88.2768,94.7824,94.7093,106.83,116.9222,116.6566,110.2091,106.818,110.97,108.69],"v":[4064100,59513300,248640900,223129600,232794300,201098100,178345300,355650800,244587200,213653400,201020100,267050300,247975300,283208700,314990000,466557300,464039200,321699200,405778500,388839600,401564300,350768100,401837000,379706800,291457800,280546300,231020100,290106700,359013500,378954300,339834100,492241200,343583320,363074500,232114212]},"y":{"lastKey":"2026-01-01","t":["2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-11-13"],"o":[49.7,40.6,53.97,67.75,77.86,48.58,72.31,97.32,118.16],"h":[52.11,54.35,67.81,86.355,78.73,73.358,102.67,119.55,120.405],"l":[38.97,40.52,38.68,64.785,44.86,48.15,71.665,84.02,99.325],"c":[41.28,53.63,67.48,77.68,47.99,72.66,96.81,117.72,108.69],"a":[38.2797,50.1651,63.6611,73.8216,46.0418,70.3614,94.7824,116.6566,108.69],"v":[312218300,835367300,1014911500,1113224300,1658074200,1543009000,1182731000,1367908600,1431013232]}},"actions":[{"t":"2018-09-21","kind":"dividend","label":"D","title":"2018-09-21 · $0.1317 dividend (ex-date, current split terms)"},{"t":"2018-12-21","kind":"dividend","label":"D","title":"2018-12-21 · $0.1342 dividend (ex-date, current split terms)"},{"t":"2019-03-15","kind":"dividend","label":"D","title":"2019-03-15 · $0.0834 dividend (ex-date, current split terms)"},{"t":"2019-06-21","kind":"dividend","label":"D","title":"2019-06-21 · $0.1175 dividend (ex-date, current split terms)"},{"t":"2019-09-20","kind":"dividend","label":"D","title":"2019-09-20 · $0.1193 dividend (ex-date, current split terms)"},{"t":"2019-12-20","kind":"dividend","label":"D","title":"2019-12-20 · $0.1171 dividend (ex-date, current split terms)"},{"t":"2020-03-23","kind":"dividend","label":"D","title":"2020-03-23 · $0.1130 dividend (ex-date, current split terms)"},{"t":"2020-06-22","kind":"dividend","label":"D","title":"2020-06-22 · $0.1116 dividend (ex-date, current split terms)"},{"t":"2020-09-21","kind":"dividend","label":"D","title":"2020-09-21 · $0.1239 dividend (ex-date, current split terms)"},{"t":"2020-12-21","kind":"dividend","label":"D","title":"2020-12-21 · $0.1070 dividend (ex-date, current split terms)"},{"t":"2021-03-22","kind":"dividend","label":"D","title":"2021-03-22 · $0.1329 dividend (ex-date, current split terms)"},{"t":"2021-06-21","kind":"dividend","label":"D","title":"2021-06-21 · $0.1405 dividend (ex-date, current split terms)"},{"t":"2021-09-20","kind":"dividend","label":"D","title":"2021-09-20 · $0.1417 dividend (ex-date, current split terms)"},{"t":"2021-12-20","kind":"dividend","label":"D","title":"2021-12-20 · $0.1567 dividend (ex-date, current split terms)"},{"t":"2022-03-21","kind":"dividend","label":"D","title":"2022-03-21 · $0.1727 dividend (ex-date, current split terms)"},{"t":"2022-06-21","kind":"dividend","label":"D","title":"2022-06-21 · $0.1299 dividend (ex-date, current split terms)"},{"t":"2022-09-19","kind":"dividend","label":"D","title":"2022-09-19 · $0.1095 dividend (ex-date, current split terms)"},{"t":"2022-12-19","kind":"dividend","label":"D","title":"2022-12-19 · $0.1177 dividend (ex-date, current split terms)"},{"t":"2023-03-20","kind":"dividend","label":"D","title":"2023-03-20 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2023-06-20","kind":"dividend","label":"D","title":"2023-06-20 · $0.1049 dividend (ex-date, current split terms)"},{"t":"2023-09-18","kind":"dividend","label":"D","title":"2023-09-18 · $0.1680 dividend (ex-date, current split terms)"},{"t":"2023-12-18","kind":"dividend","label":"D","title":"2023-12-18 · $0.1740 dividend (ex-date, current split terms)"},{"t":"2024-03-18","kind":"dividend","label":"D","title":"2024-03-18 · $0.2140 dividend (ex-date, current split terms)"},{"t":"2024-06-24","kind":"dividend","label":"D","title":"2024-06-24 · $0.2243 dividend (ex-date, current split terms)"},{"t":"2024-09-23","kind":"dividend","label":"D","title":"2024-09-23 · $0.2692 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $0.2544 dividend (ex-date, current split terms)"},{"t":"2025-03-24","kind":"dividend","label":"D","title":"2025-03-24 · $0.2879 dividend (ex-date, current split terms)"},{"t":"2025-06-23","kind":"dividend","label":"D","title":"2025-06-23 · $0.2490 dividend (ex-date, current split terms)"},{"t":"2025-09-22","kind":"dividend","label":"D","title":"2025-09-22 · $0.4150 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $0.3760 dividend (ex-date, current split terms)"},{"t":"2026-03-23","kind":"dividend","label":"D","title":"2026-03-23 · $0.3570 dividend (ex-date, current split terms)"},{"t":"2026-06-22","kind":"dividend","label":"D","title":"2026-06-22 · $0.2840 dividend (ex-date, current split terms)"},{"t":"2026-09-21","kind":"dividend","label":"D","title":"2026-09-21 · $0.3640 dividend (ex-date, current split terms)"}]}