{"ticker":"XLC","session":"20260918","series":{"d":{"lastKey":null,"t":["2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18"],"o":[87.94,89.24,89.03,89.06,88.95,89.19,89.67,89.74,90,90.72,90.14,89.69,90.44,90.85,89.97,90.43,90.12,90.03,90.67,91.05,90.64,91.39,91.14,91.19,90.46,90.79,90.56,91.15,91.72,91.43,93.58,92.89,92.38,92.66,92.46,94.49,95.83,96.63,96.2,96.79,97.17,97.32,96.6,95.38,95.26,96.88,97.29,96.74,97.37,97.42,97.95,97.84,98.47,99.29,99.98,100.51,100,100.84,99.77,100.56,102.15,101.62,101.61,101.18,100.54,98.86,96.73,97.93,98.36,98.77,98.51,97.02,97.24,97.32,97.83,98.36,98.89,97.37,96.74,95.17,95.94,96.92,96.94,97.8,98.07,99.5,98.63,99.69,98.98,101.01,102.05,102.39,102.72,101.12,103.07,102.27,102.61,103.5,103.62,102.66,102.64,103.47,104.68,105.26,104.57,104.69,104.74,103.66,103.24,101.56,102.18,100.85,102.34,100.68,100.17,100.58,99.18,98.78,96.78,97.33,96.5,95.58,96.58,96.92,96.28,96.46,96.16,98.625,99.11,99.85,98.76,98.47,95.13,96.15,95.71,94.02,90.26,84.46,90.13,85.45,92.61,90.4,92.5,92.18,91.31,90.15,89.45,88.91,92.27,91.66,94.54,94.68,94.4,94.48,96.74,96.55,96.38,96.695,98.41,98.04,98.01,99.5,99.48,100.14,100.75,101.47,100.67,101.67,100.92,101.16,99.74,101.17,101.86,102.2,100.95,100.53,101.68,101.745,102.84,103.4,104.08,103.8,104.97,104.26,102.79,103.29,103.81,103.675,104.31,102.76,104.58,105.25,105.56,106.51,108.54,108.1,107.56,107.93,107.84,107.18,106.84,106.81,106.34,106.12,107.14,106.46,106.22,106.71,106.77,108.05,107.81,109.39,107.935,107.55,107.34,106.48,108.44,106.83,106.81,108.21,107.87,108.31,107.31,107.945,108.68,110.6,110.68,111.53,111.38,110.82,110.1,109.59,110.38,111.21,111.27,110.73,111.12,111.28,109.95,112.57,113.46,114.26,114.22,114.77,115.28,114.84,116.59,117.87,118.635,118.83,118.96,119.21,118.85,118.84,118.41,116.88,117.28,118.82,118.44,117.5,116.69,116.6,116.24,116.65,115.98,115.5,114.99,113.78,113.2,115.11,115.62,114.03,115.47,116.6,116.015,116.02,115.92,116.37,117.19,116.605,114.885,114.51,114.89,112.52,112.76,113.3,111.85,112.85,113.23,114.28,112.77,111.29,111.995,111.15,111.75,112.8,110.52,112.76,114.13,114.275,114.795,114.56,115.3,115.02,115.985,116.08,117.58,116.12,116.44,116.85,117.24,116.83,116.23,116.63,116.43,116.55,116.68,116.61,117.31,117.87,117.55,117.68,118.01,118.16,117.005,117.64,117.2,117.33,117.52,117.45,117.6,116.67,116.99,116.4,113.79,113.25,115.73,116.07,117.26,117.89,117.33,119.28,119.77,119.58,119.395,118.25,115.2,116.13,115.64,117.13,117.37,116.81,114.37,114.37,114.25,114.56,114.9,116.96,115.17,116.33,116.22,116.285,116.45,116.23,117.77,118.63,117.225,116.5,117.64,117.46,116.3,115.48,115.43,115.65,114.66,113.315,112.83,112.87,112.15,111.88,110.61,108.315,107.895,109.14,111.25,110.14,111.9,111.57,114.26,113.795,114.64,113.635,115.01,116.85,117.9,118.64,118.74,118.8,117.65,117.97,117.21,115.41,115.855,115.54,115,116.835,116.625,116.31,116.22,117.63,117.015,116.52,115.68,115.522,117.1,116.91,116.04,116.95,115.65,115.47,116.41,115.63,115.23,116.1,115.93,115.425,114.755,113.24,112.74,112.79,111.41,111.48,111.59,110.89,112.91,111.92,112.24,111.479,109.86,108.125,106.52,107.525,105.68,105.66,108.3,107.525,109.03,109.61,110.075,111.67,110.92,108.08,111.72,111.78,110.83,111.7,113.6,111.2,110.815,110.53,110.91,106.96,105.295,107.52,108.33,109.51,106.47,106.825,109.83,110.535,112.895,111.18,110.27,111.24,111.56,111.31,110.86,112.76,112.505,110.86,110.43,111.19,111.02,111.46,112.41,113.83,112.03,111.87,112.48,110.56,110.93,113.415,113.125,111.59,111.92,110.62,112.34,113.63,114.25,114.22,113.81,112.37],"h":[88.6,89.54,89.12,89.17,89.285,89.58,89.89,90.35,90.495,90.98,90.45,90.09,90.975,90.95,90.545,90.55,90.5,90.66,91.135,91.445,91.11,91.41,91.48,91.26,91.13,91.12,90.705,91.805,91.77,92.4,93.92,93.42,92.985,92.69,93.21,95.5,96.845,96.63,96.8,97.24,97.6,97.62,96.79,96.3,96.815,97.355,97.34,97.23,98,98.04,98.155,98.536,99.29,100.06,100.35,100.58,101.125,100.98,100.609,102.14,102.67,101.88,102.04,101.67,101,99.02,99.045,98.33,99.17,99.185,98.63,97.68,97.61,98.01,98.25,99.185,99.29,97.6,96.93,95.9,96.07,97.48,97.22,97.86,98.715,99.81,99.51,100.45,101.24,101.787,102.27,103.13,103.505,103.065,103.681,102.54,103.01,103.84,103.63,103.5,103.73,104.73,105.58,105.33,105.03,104.71,104.83,103.955,103.32,102.61,102.6,102.125,103.04,101.31,101.76,101.445,100.65,99.23,97.79,97.65,96.83,96.8,97.725,96.92,97.8,97.99,97.69,98.85,100.075,100.21,99.57,98.56,96.565,97.2,97.34,94.87,91,90.75,90.4,94.15,92.86,91.54,93.082,92.95,91.52,90.87,89.82,90.81,93.465,93.945,94.68,95.22,95.5,95.695,96.92,97.926,98.07,98.02,98.845,98.615,98.09,99.515,100.58,100.79,101.595,101.815,101.93,102.17,102.47,101.54,100.58,101.99,102.35,102.2,101.65,101.99,101.99,102.455,103.41,103.93,104.29,104.885,105.11,104.37,103.55,104.425,104.11,104.31,104.67,103.97,105.345,105.8,106.48,107.75,108.74,108.36,107.77,108.35,107.94,107.19,107.7,106.89,106.5,107.16,107.34,106.65,106.8,106.78,107.795,108.12,108.49,109.7,108.24,107.73,107.51,107.165,108.66,106.95,108.18,108.56,108.015,108.44,108.21,108.335,110.37,111.405,111.79,112.22,111.385,110.82,110.23,110,111.69,111.895,111.27,111.29,111.655,111.715,111.2,113.14,114.1,115.085,115.21,115.615,115.31,116.655,117.59,119.115,118.85,119.11,119.475,119.55,119.24,119.23,118.515,117.49,118.51,119.255,118.7,117.5,116.71,116.735,116.595,117.1,116.12,115.54,115.725,114.14,114.88,115.97,116.13,115.23,116.4,116.93,116.43,116.03,116.32,117.235,117.24,116.758,115.885,115.085,114.89,113.4,113.91,113.67,112.16,113.52,114.265,114.29,112.98,111.81,112.63,112.47,112.995,113.035,112.575,113.34,114.6,114.76,115.39,115.44,115.45,115.49,116.036,117.615,117.58,116.54,117.35,117.45,117.52,116.888,117.02,116.79,117.18,117.18,117.09,117.46,118.11,118.02,118.13,118.67,118.275,118.315,118.31,117.88,117.7,117.665,118.23,117.85,117.92,116.83,116.99,116.4,114.7,115,116.47,117.215,118.01,117.89,117.825,119.955,120.26,120.405,119.595,118.25,116.67,116.51,117.235,117.905,117.65,117.2,115.13,115.05,114.97,115.46,117.005,117.17,116.27,116.74,117.045,118.16,118.14,118.43,119.085,119.16,117.63,117.79,118.115,117.79,116.74,115.9,115.74,116.499,115.16,114.04,113.03,113.45,112.49,112.53,110.88,108.51,108.66,111.26,111.875,111.87,112.52,112,114.485,114.47,114.86,114.86,116.835,118.12,118.925,119.48,119.1,119.13,117.98,118.19,117.22,116.75,116.23,115.78,116.67,117.3,116.77,116.31,117.61,118.2,117.19,116.72,115.955,117.03,117.97,117.04,117.82,117.14,116.215,116.855,116.73,116.075,117.055,116.84,116.05,116.045,114.9,113.43,114.365,113.36,111.465,112.23,112.45,112.52,112.99,112.59,112.59,111.49,110.37,108.535,107.645,108.085,106.63,107.25,108.51,107.68,110.84,110.01,110.375,112.27,110.985,110.595,112.16,112.76,111.83,113.86,114.03,111.51,111.66,110.62,111.105,106.96,106.95,108.54,110.03,110.74,106.65,108.405,112.01,112.275,112.955,111.92,111.685,111.83,112.275,111.425,112.605,113.5,112.57,111.455,112.16,111.535,112.02,112.81,113.275,114,112.37,113.53,112.59,111.63,113.06,114.29,113.29,111.805,111.93,111.895,113.04,115.26,114.66,114.515,113.975,112.4],"l":[87.57,88.68,88.43,88.6,88.33,88.93,89.015,89.652,89.645,89.62,89.98,89.41,89.9,89.52,89.72,89.68,89.78,89.87,90.54,90.765,90.55,90.4,91.05,90.36,90.28,89.975,90.06,90.76,91.09,91.215,92.745,92.01,92.21,91.63,92.38,94.35,95.77,95.88,96.175,96.39,96.6,96.74,94.835,95.22,95.22,96.11,95.76,96.49,96.87,97.42,97.555,97.735,98.32,99.16,99.815,99.915,99.94,98.72,99.57,100.56,101.98,100.875,101.22,100.485,97.63,97.39,96.7,97.14,98,98.51,97.27,96.331,96.59,96.46,97.2,98.26,97.46,96.58,95.16,94.92,94.99,96.71,96.515,96.89,97.97,99.1,98.445,99.61,98.79,100.63,101.59,101.26,102.13,101.11,102.77,101.555,102.26,102.6,102.8,102.59,102.46,103.34,104.59,104.112,104.17,103.77,102.93,102.72,101.14,101.27,100.475,100.1,100.51,99.22,99.46,99.2,98.07,96.99,95.54,95.55,94.62,95.07,96.58,95.14,95.95,96.32,96.16,98.19,98.91,98.935,98.55,95.64,94.13,95.49,95.5,92.4,87.17,84.02,85.12,84.965,88.34,89.6,91.29,91.9,88.87,89.53,87.49,88.88,91.52,91.45,93.68,93.85,94.219,93.14,95.67,96.41,96.23,96.66,96.65,97.37,97.03,98.32,99.19,100,100.63,100.85,100.67,101.12,100.63,100.59,99.6,100.86,101.67,100.2,100.04,100.36,100.96,101.65,102.11,103.07,103.31,103.28,104.13,103.43,102.415,103.25,103.155,103.39,102.64,101.991,104.4,105.04,105.21,106.49,107.87,107.34,107.395,107.67,106.79,106.3,106.59,106.275,105.57,106.06,105.975,105.74,105.975,105.64,106.73,107.56,107.48,108.63,107.37,106.845,106.06,106.095,107.19,105.64,106.67,107.29,106.87,106.635,107.31,107.83,108.63,110.49,110.63,111.32,110.57,109.74,108.82,109.27,110.345,111.06,110.67,110.625,110.84,110.915,109.7,112.27,113.145,113.83,114.195,114.517,114.245,114.35,116.41,117.78,117.86,117.94,118.485,118.69,118.39,118.25,116.935,116.48,117.04,118.4,117.905,116.52,115.845,116.09,115.395,115.96,115.4,114.7,112.71,113.5,112.81,114.5,113.53,113.9,115.31,116.03,115.06,115.24,115.5,116.25,116.565,115.695,113.97,114.06,112.89,112.485,112.485,112.3,110.835,112.415,113.22,113.23,111.775,110.82,110.605,110.17,110.995,109.865,110.52,112.575,113.635,114.215,114.65,114.5,114.38,114.65,114.96,115.94,115.8,115.605,116.32,116.6,116.226,115.98,115.98,115.725,116.265,116.36,116.44,116.57,117.25,117.695,117.52,117.6,117.69,116.58,116.94,116.545,116.68,116.54,117.19,117.36,116.456,116.09,115.93,115.13,113.375,113.18,115.445,116.07,117.085,116.54,116.64,117.875,119.14,119.53,117.25,116.44,114.54,114.52,115.105,116.89,116.33,114.495,113.78,113.3,113.93,114.44,114.8,115.165,114.89,116.1,115.935,116.14,116.33,115.87,117.61,117.775,116.4,115.5,116.95,116.48,115.2,113.92,114.72,115.36,113.61,112.36,111.62,112.21,111.06,110.84,108.68,106.72,107.066,108.82,110.705,109.7,111.66,111.05,113.21,113.215,113.68,113.27,114.84,116.742,117.83,118.35,118.52,116.99,117.285,116.52,115.09,115.41,115.32,115.065,114.7,116.59,115.96,115.191,116.22,117.035,116.615,115.43,114.97,115.35,116.935,115.98,115.85,115.715,114.81,114.99,115.235,115.07,115.16,115.55,115.14,114.815,113.52,111.76,112.69,111.135,110.12,110.48,110.93,110.22,110.83,111.59,111.41,109.015,108.51,106.32,106.39,106.45,105.03,105.36,107.67,106.38,108.635,108.55,108.98,110.95,109.28,107.82,111.025,111.465,110.83,111.53,112.27,110.31,110.51,109.99,109.16,105.255,105.295,107.44,108.33,108.95,105.493,106.61,109.79,110.45,109.94,110.8,110.27,110.7,111.11,109.895,110.825,112.645,110.66,110.44,110.25,110.31,110.77,111.4,112.295,112.465,111.37,111.83,111.25,110.31,110.905,112.84,111.875,110.965,110.53,110.37,112.31,113.58,113.82,112.49,112.205,110.735],"c":[87.71,88.9,88.9,88.83,89.25,88.97,89.47,90.01,90.4,90.47,90.19,89.88,90.88,89.66,90.45,90.48,89.81,90.43,90.85,91.05,90.99,90.56,91.23,90.87,91,90.31,90.62,90.85,91.43,92.29,92.85,92.04,92.4,92.09,93.11,95.4,96.65,96.18,96.72,97.16,97.2,97.09,95.15,96.09,96.72,97.34,97.09,96.88,97.38,97.74,97.87,98.4,99.21,100.01,100.24,100.01,100.93,98.78,100.33,101.97,102.16,100.94,101.33,100.57,97.7,97.43,97.96,98.24,99.17,99.04,98.16,97.13,96.81,97.28,97.88,98.94,97.84,97.26,95.81,95.85,95.53,97.1,96.55,97.39,98.27,99.25,99.51,100.41,100.93,101.42,101.87,101.97,102.38,102.6,103.52,102.52,102.96,102.74,103.2,103.37,103.48,104.67,105.31,104.82,104.94,104.45,103.02,103.22,101.69,101.51,100.53,102,100.98,100.18,101.47,99.65,100.29,97.79,96.35,96.83,94.84,96.58,97.27,95.91,97.05,96.84,97.6,98.69,99.94,99.09,98.65,95.74,96.45,96.51,96.85,92.53,87.23,87.35,86.13,93.74,90.5,91.27,91.88,92.11,89.63,90.21,88.18,90.48,91.93,93.77,94.36,94.72,95.41,95.44,95.93,97.42,97.65,97.63,97.45,97.68,97.18,99.2,100.17,100.69,101.09,101.78,101.88,101.63,100.87,100.65,100.19,101.82,101.8,100.98,101.4,101.9,101.61,102.26,102.4,103.71,103.41,104.72,104.48,103.63,102.58,104.34,103.42,103.47,102.84,103.89,105.23,105.21,106.43,107.68,108.53,107.76,107.45,108.04,107,106.78,107.06,106.7,106.01,107.05,105.99,106.31,106.68,106.19,107.61,107.86,108.45,108.63,107.62,107.04,106.12,106.45,107.41,106.12,108.16,107.32,107.73,107.27,107.63,108.18,110.25,111.11,111.2,111.48,110.8,110.18,109.85,109.73,111.31,111.49,111,111.19,111.61,111.39,111.2,113.06,114.08,114.69,114.82,115.47,114.62,116.38,117.35,119,118.52,118.83,118.92,119.41,118.58,118.41,117.43,117.03,118.17,118.55,118.37,116.71,116.45,116.39,116.51,116.06,115.58,114.92,112.8,113.84,114.59,115.4,114.17,114.94,116.24,116.65,115.64,115.25,115.55,117.16,116.58,116.29,114.32,114.81,113.59,112.81,113.42,112.4,112.11,113.28,114.2,113.54,111.93,111.33,111.18,111.81,111.19,109.97,111.9,113.01,114.3,114.46,115.39,114.85,115.23,115.13,115.79,117.13,116.26,116.39,117.07,116.81,116.55,116.57,116.65,115.81,116.47,116.52,116.66,117.39,118.09,117.97,117.89,118.29,117.72,116.9,117.75,117.33,117.09,117.48,117.91,117.55,116.89,116.64,116.21,115.17,113.47,114.63,116.25,116.96,117.77,116.9,116.75,119.79,120.08,119.67,117.74,116.8,116.21,115.76,116.88,117.58,116.74,114.64,114.58,114.4,114.59,115.14,116.8,115.36,116.16,116.5,116.72,118.05,117.87,117.96,118.79,118.44,117.46,117.56,117.38,117,115.27,114.45,115.33,115.37,113.66,113.14,112.23,112.71,111.13,111.44,108.81,107.04,107.96,110.86,111.24,111.7,111.76,111.82,113.81,114.27,113.95,114.82,116.56,117.36,118.83,119.1,118.75,117.16,117.88,117.39,115.54,115.81,115.75,115.29,116.51,116.72,116.1,115.63,117.35,117.38,116.94,115.58,115.86,116.76,117.11,116.08,116.98,115.85,116.1,116.1,115.46,115.55,116.26,116.67,115.69,115.61,113.57,112.08,113.11,111.67,111.09,111.48,111.01,112.12,111.65,112.19,112.32,109.2,109.45,106.86,107.27,106.54,105.58,106.18,107.88,107.17,109.74,109.6,110.21,111.02,109.46,110.51,111.64,111.59,111.45,113.38,112.65,110.65,110.8,110.03,109.2,105.38,106.3,107.66,109.67,109.51,106.58,108.24,111.34,112.04,110.87,111.18,111.25,111.83,111.27,110.27,112.55,112.95,110.82,110.48,111.32,110.68,111.4,112.32,113.18,112.61,111.41,112.99,111.46,110.88,112.42,113.38,112.03,111.52,110.83,111.5,112.6,115.07,114.03,113,112.35,110.81],"a":[85.6721,86.8344,86.8344,87.0296,87.441,87.1667,87.6566,88.1856,88.5677,88.6363,88.362,88.0583,89.038,87.8427,88.6167,88.6461,87.9897,88.5971,89.0086,89.2046,89.1458,88.7245,89.3809,89.0282,89.1556,88.4796,88.7833,89.0086,89.5769,90.4194,90.9681,90.1745,90.5272,90.2235,91.2228,93.4664,94.6911,94.2306,94.7596,95.1907,95.2299,95.1221,93.2215,94.1424,94.7596,95.3671,95.1221,94.9164,95.4063,95.759,95.8863,96.4056,97.1992,97.983,98.2083,97.983,98.8843,96.7779,98.2965,99.9032,100.0894,98.8941,99.2762,98.5316,95.7198,95.4552,95.9745,96.4994,97.413,97.2853,96.4209,95.4091,95.0948,95.5564,96.1458,97.187,96.1065,95.5368,94.1125,94.1518,93.8375,95.3796,94.8394,95.6645,96.5289,97.4915,97.7469,98.631,99.1418,99.6231,100.0651,100.1634,100.5661,100.7822,101.6859,100.7036,101.1358,100.9197,101.3716,101.5385,101.6466,102.8155,103.4442,102.9629,103.0807,102.5994,101.1947,101.3912,99.8883,99.7115,98.7489,100.1928,99.1909,98.4051,99.6722,97.8845,98.5131,96.0574,94.6429,95.1144,93.1597,94.8688,95.5466,94.2107,95.3305,95.1242,95.8708,97.2283,98.4598,97.6224,97.1889,94.322,95.0215,95.0806,95.4155,91.1595,85.938,86.0562,84.8543,92.3516,89.1596,89.9182,90.5191,90.7457,88.3025,88.8739,86.8739,89.1399,90.5684,92.3812,92.9624,93.3171,93.9969,94.0264,94.5092,95.9771,96.2037,96.184,96.0066,96.2332,95.7406,97.7307,98.6864,99.1987,99.5927,100.2725,100.371,100.1247,99.376,99.1593,98.7061,100.3119,100.2922,99.4844,99.8981,100.3907,100.105,100.7454,100.8833,102.1739,101.8784,103.169,102.9325,102.0951,101.0607,102.7946,101.8882,101.9375,101.3168,102.5997,103.923,103.9033,105.1081,106.3426,107.1821,106.4216,106.1155,106.6981,105.6711,105.4538,105.7303,105.3748,104.6934,105.7204,104.6736,104.9896,105.355,104.8711,106.2735,106.5204,107.103,107.2808,106.2834,105.7106,104.802,105.1279,106.076,104.802,106.8166,105.9871,106.392,105.9377,106.2932,106.8364,108.8807,109.73,109.8189,110.0954,109.4239,108.8116,108.4857,108.3671,109.9275,110.1053,109.6214,109.809,110.2238,110.0065,109.8189,111.6558,112.6631,113.2655,113.3939,114.0359,113.1964,114.9346,115.8925,117.522,117.048,117.3541,117.443,117.9269,117.5156,117.3472,116.376,115.9796,117.1093,117.4859,117.3075,115.6624,115.4048,115.3453,115.4642,115.0183,114.5426,113.8885,111.7875,112.8182,113.5615,114.3642,113.1452,113.9083,115.1967,115.603,114.602,114.2155,114.5128,116.1084,115.5336,115.2462,113.2939,113.7795,112.5704,111.7974,112.402,111.3911,111.1037,112.2632,113.175,112.5209,110.9253,110.3307,110.1821,110.8064,110.192,108.9829,110.8956,111.9956,113.2741,113.4326,114.3543,113.8191,114.1957,114.0966,114.7507,116.0787,115.2165,115.3453,116.0192,115.7615,115.5039,115.5237,115.603,114.7705,115.4246,115.4741,115.9872,116.713,117.4089,117.2896,117.2101,117.6078,117.041,116.2258,117.0709,116.6533,116.4147,116.8024,117.23,116.872,116.2158,115.9673,115.5398,114.5058,112.8156,113.9689,115.5795,116.2854,117.0908,116.2258,116.0766,119.0991,119.3874,118.9798,117.0609,116.1264,115.5398,115.0924,116.2059,116.9019,116.0667,113.9788,113.9192,113.7402,113.9291,114.4759,116.1264,114.6947,115.49,115.8281,116.0468,117.3691,117.1902,117.2797,118.1049,117.7569,116.7825,116.882,116.703,116.3252,114.6052,113.7899,114.6648,114.7046,113.0045,112.4875,111.5827,112.4175,110.8416,111.1508,108.5277,106.7623,107.6799,110.5723,110.9514,111.4102,111.47,111.5299,113.5147,113.9735,113.6543,114.5221,116.2576,117.0555,118.5217,118.791,118.4419,116.856,117.5741,117.0854,115.2402,115.5095,115.4497,114.9908,116.2077,116.4171,115.7987,115.33,117.0455,117.0754,116.6366,115.2801,115.5594,116.457,116.8061,115.7788,116.6765,115.5494,115.7987,115.7987,115.1604,115.2502,115.9583,116.3673,115.3898,115.31,113.2753,111.7892,112.8165,111.3802,110.8017,111.1907,110.722,111.8291,111.3603,111.8989,112.0286,108.9166,109.166,106.86,107.27,106.54,105.58,106.18,107.88,107.17,109.74,109.6,110.21,111.02,109.46,110.51,111.64,111.59,111.45,113.38,112.65,110.65,110.8,110.03,109.2,105.38,106.3,107.66,109.67,109.51,106.58,108.24,111.34,112.04,110.87,111.18,111.25,111.83,111.27,110.27,112.55,112.95,110.82,110.48,111.32,110.68,111.4,112.32,113.18,112.61,111.41,112.99,111.46,110.88,112.42,113.38,112.03,111.52,110.83,111.5,112.6,115.07,114.03,113,112.35,110.81],"v":[5009700,4036400,5857700,3361400,2735700,2692100,2245700,2532000,3269700,4859400,5005700,5052600,3345600,2473800,3753200,2390400,3136400,1861400,3436000,3436500,3198700,2237600,2665500,2920800,3423200,3015500,2044700,2943700,2079700,3839600,4871800,4840000,5714000,3003700,3090100,5477400,5268000,3219700,2625100,3260600,2937100,3170300,3526400,3880700,3186700,3069500,3833900,3266100,4387200,2513400,2413700,1960500,4975900,3077300,2550200,2493900,4364500,5040300,5125300,4015700,2885400,3371500,4222700,4707900,6406000,5026100,6285600,3768900,1626800,3512400,4100400,3211100,3616300,6900500,5454100,5325300,5058400,4631600,4797400,6992500,4194700,4115700,2943600,3109100,4817400,5382400,3721300,3386700,9407500,5445400,4797400,5112700,9101800,7196700,5543600,6058900,2892000,3142800,3042100,2564500,5391900,2833500,3425200,3447900,3469000,2984900,3639600,5415600,6021500,5079500,3727300,5690800,6074500,7329500,4899600,4829600,5501700,6896200,6699400,4698800,4763600,3486000,3031100,4424100,5875000,4881600,5717500,3651300,2499900,4482900,3319300,5595200,5187100,5884200,5557500,10078100,13027900,22019700,13553900,23909100,9320700,4819500,3668100,3142400,3857000,3516700,5533900,4283800,5029400,3040400,3168500,2455000,2714700,3123000,3753300,3542600,3764000,4089000,4160200,3865800,4425900,3341400,5384300,4406000,3259800,4156300,3947600,2603100,5864300,3808400,3894000,3604100,4014300,4386200,9044700,5983100,4102100,4388200,6785700,4002100,6371300,7313500,5455600,5616100,7342800,6211900,6034700,5927300,7469600,6925400,4685500,4401800,6375800,6949700,5652500,6614100,4865800,3206100,5533900,4353000,4973900,4126500,4769400,6101100,5813500,6812600,4640100,5593900,4468600,5292500,4967000,5732700,7300700,6326900,5396000,6331700,11450800,9181900,4883600,5774100,5141000,6248300,5984400,4686800,7128000,8215500,5120900,5535500,4295800,5086000,8825500,3794600,6382900,5684400,4680600,3603900,4645100,4311800,8205300,8269300,5497600,5323600,8005300,5455400,5378200,14732600,6091200,7242400,5802300,5993800,6022700,5548000,6412100,4127600,5099800,3786700,7462700,4875800,5740500,7218900,3984800,3535900,4293600,4242900,4957900,4033800,8248100,4146000,4587900,4103500,4682800,4393700,4281500,6804100,5438900,3607200,4758000,5252300,4920400,6986800,8434500,5249700,6410400,5198200,6273900,6265900,7460400,4724100,3841900,4563800,6354300,4859800,4582300,8726100,4416800,7385400,7535900,5524000,8890600,6301600,3731600,5173500,4777400,4885500,4654300,6049400,6128900,4842700,5882600,6495600,5955100,5070100,6178500,6181900,4791400,6174800,4704400,3685000,2044400,2849500,4699300,4396200,3003400,6417600,5984600,5698200,5050900,5089300,4187000,5668000,7757800,5646400,12267200,5545100,9177400,7862800,5517000,6086200,4763900,3934000,8319500,9730200,11651200,7651800,8132200,11640200,15513700,9441200,9210200,5830200,6988000,8124600,7423000,6451700,5277700,5747600,8195700,8839300,6109200,6197700,6649500,7131100,10466500,13693000,8139800,8776300,10809500,10548900,12013500,6213400,7816900,11622700,7299700,8391100,7022000,10146300,10086700,8557700,8634400,6097800,9765900,9594600,9490400,10145200,9856900,5590500,3803600,4379300,4579400,4176700,2667900,5063500,5396400,5140000,3708300,3176900,3297300,3862300,3079700,3503600,4857700,4506200,4052200,4401500,5276500,7556000,5485700,5299100,6220600,4333300,4153400,4729300,5336300,4061300,3558200,4295100,5125600,5163900,5148800,4855400,4108700,4191600,5747800,4528300,5493800,5270300,6493900,6066700,6056200,9005000,9077800,6589000,5435400,5931800,7465700,6585200,7896400,9639800,11655600,7382300,7949700,9075500,5323100,9352100,6573200,990020,14529400,8388900,8938800,7882400,5527900,6444300,6465600,5851900,5061500,6245600,5648300,7677700,4011900,3944800,3998500,12517500,6151900,6668500,5307200,7120100,10083400,5024600,7789800,5461000,5777000,3904200,3166300,4257000,3383300,5534200,5538700,2982800,3690000,3985200,3385700,3599100,5055200,4133500,2701500,3679700,4425600,3743500,3317200,5152000,5123100,3367500,2689600,5657900,4817200,4965600,3979800,4352100,5533400,4395900,4251200,7081165]},"w":{"lastKey":"2026-09-14","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"],"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],"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],"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],"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],"a":[46.6958,45.808,46.9548,47.8057,47.0473,45.2346,45.2346,45.5675,44.9571,45.7248,45.4843,44.097,44.7352,45.0229,45.4402,44.3459,43.0013,43.3258,41.3598,42.5098,42.0739,41.6195,39.7741,41.7401,40.247,40.4418,37.0383,38.3501,39.9131,40.983,41.839,41.4948,42.7694,42.5461,42.9647,42.8624,43.0578,42.9554,43.8238,43.7772,43.5908,45.0354,45.6878,45.809,47.3096,46.6851,45.7717,45.6692,44.7185,43.889,44.3364,44.849,46.152,45.9838,47.0956,47.871,46.3295,48.3194,46.7592,46.3575,45.5354,44.7506,46.2734,47.3945,47.9177,47.4679,46.1382,46.2693,46.597,47.1027,47.1214,47.7114,48.2545,48.6853,48.7321,49.2191,49.4063,49.2191,50.6119,50.7621,50.5932,51.7663,53.1927,52.2636,50.5932,52.4232,53.4367,52.6672,47.637,46.7548,43.3481,37.7454,40.2422,39.6682,43.8279,45.5596,45.7948,46.6607,48.8064,48.2323,50.5475,50.8392,52.2415,50.9333,52.2697,49.4799,52.0544,54.4119,54.1384,53.6103,54.8174,56.5148,56.4205,57.2881,59.938,58.2594,56.3734,55.3926,55.3018,55.8121,57.0123,57.4376,58.6944,55.9444,60.197,60.5844,60.3671,62.0208,63.2966,63.2588,63.4195,62.7162,63.8709,63.8804,61.7981,65.1582,63.303,67.5908,69.0957,68.6035,67.7422,69.4459,70.6953,71.3768,68.5445,70.7158,72.9346,72.8587,72.4889,74.006,74.2241,73.0958,72.8777,74.7077,75.087,75.6749,74.5086,76.6083,78.0236,77.5487,76.8078,79.3155,78.2706,78.6696,79.021,78.5841,80.4743,81.1868,80.0374,78.9735,78.4518,77.5098,77.0531,76.4251,76.4822,76.4061,77.7382,77.291,75.8256,73.4374,71.0776,72.9806,72.7713,74.4748,74.0648,72.8826,72.997,68.859,68.9448,67.8578,66.0844,64.2728,65.3407,63.3956,61.3743,65.0546,66.1278,66.233,65.0764,63.547,58.6146,56.4543,56.7506,56.4065,55.4602,57.5631,56.9896,54.208,51.4646,54.5595,52.5281,54.3391,53.0934,53.6492,54.0133,54.7032,57.0699,55.2781,52.8539,51.5891,53.2946,49.9601,47.1559,45.9844,46.791,46.0708,48.1545,47.079,43.9007,48.0296,47.5591,48.2025,49.8732,47.4727,46.138,46.0107,46.1935,48.5133,50.3903,51.1123,53.2203,56.0213,52.9026,53.278,51.247,52.7101,50.3037,52.9508,54.6785,55.9525,56.8791,57.1687,55.6823,57.8154,56.3,57.632,59.2728,59.9967,60.9619,61.0102,62.5062,61.9309,62.917,62.888,64.9182,63.381,66.523,64.8602,64.8892,62.8976,63.207,64.8698,64.7345,65.2662,63.5973,63.5488,64.8475,65.0026,64.4696,61.1453,65.4775,66.3594,67.9101,68.7727,67.7551,68.3075,68.8308,70.5447,70.5932,69.9909,71.7105,72.7015,75.4705,77.4719,76.9181,76.7043,77.4524,77.7439,77.3261,77.0347,79.7078,79.552,80.3898,79.2305,77.4185,78.042,78.1394,79.6786,80.4774,80.8087,81.1107,82.2212,81.9582,82.7473,83.6697,85.7209,84.3046,83.1325,81.7552,82.7711,83.2301,84.2557,85.4669,85.2911,81.8236,84.8516,86.8344,88.1856,89.038,88.5971,89.3809,89.0086,90.5272,94.2306,93.2215,94.9164,96.4056,98.8843,98.8941,95.9745,96.4209,96.1458,94.1125,95.6645,98.631,100.5661,100.9197,103.4442,101.1947,100.1928,98.5131,94.8688,95.8708,94.322,85.938,89.9182,88.8739,92.9624,95.9771,95.7406,100.2725,98.7061,99.8981,102.1739,101.0607,101.3168,106.3426,106.6981,104.6934,104.8711,106.2834,104.802,106.2932,110.0954,109.9275,110.0065,113.2655,115.8925,117.9269,117.1093,115.3453,111.7875,113.9083,114.5128,113.7795,111.1037,110.3307,110.8956,114.3543,116.0787,115.5039,115.4741,117.2896,116.2258,117.23,114.5058,116.2854,119.3874,115.0924,113.9192,116.1264,117.3691,116.7825,113.7899,111.5827,106.7623,111.4102,113.6543,118.791,115.2402,116.4171,116.6366,115.7788,115.1604,115.3898,111.3802,111.3603,109.166,106.18,109.6,111.64,110.65,106.3,108.24,111.25,112.95,111.4,112.99,112.03,112.6,110.81],"v":[816800,3247300,943500,1940300,937900,2854900,3021000,837200,1410400,1647200,1299700,2472600,3585200,16154900,22408500,26547200,22930400,34696800,17664400,18530400,10715800,11483500,11240700,15196700,15244600,15052900,29640900,14393000,16011000,10602400,31835200,13103500,17238100,14782500,12511500,14421700,20613600,17788300,25602100,22126500,11796800,15044400,16487900,9083800,14509300,15531700,18097400,29125600,15684200,10311300,26313800,19727500,24758200,18119200,9455200,13247000,15170800,14099200,15520800,20413200,17452000,12781800,13597800,12058000,23918300,17541100,13376300,18496800,15065800,9632000,9473100,16082700,12339400,13730500,9393600,10318400,21478800,16586000,15848800,8175000,12921900,13578800,16035700,12886200,25017900,17878100,12727300,13121100,51853100,30635200,34119600,76291900,34972200,20893000,12873700,15953500,13447800,14613500,16317200,27573300,20798600,19785600,18635300,19016600,20508000,25649700,13733500,13464100,13909300,11525100,10038600,11842100,16529900,14609700,17587300,29329500,23470500,16900100,18888000,19006700,9574600,13149700,15280600,15183900,20727600,32675900,15992100,7293100,14013300,14144900,14311700,9081300,8734600,17741300,27577100,13419600,26075700,12483000,17173700,8493300,21683900,34086200,29158100,26531900,21834800,15341300,14056700,16966200,20032400,19443100,23497100,30279300,18337600,18040400,11228900,18013600,21261900,21908000,19935500,15632500,19017100,19748700,23633300,17739000,15493400,21018700,16747000,18577200,17143800,29583100,30619500,35989000,26361300,22986100,14182500,22064800,20460100,16454600,22225700,18803700,42900700,30093700,35982300,15335400,19830500,65563400,34889000,34216200,56766700,33704200,31173500,29220900,33588700,35175400,35423000,33622700,23914600,23318000,22418700,24515800,38377200,61608200,47646100,59346400,44281600,33194300,25117900,22964300,37636000,25477800,21836300,14336300,20600300,22823100,22764400,19461900,15800300,15250400,20672200,24659800,38024700,37307700,32299400,33298300,31202600,36573100,36622000,31908000,40903700,40065300,30930500,15182900,28823700,26050900,43741700,25525100,18249000,24401200,27119400,21721800,28190500,32919700,29945300,22590700,18580400,26502600,34700000,61906900,31518100,28743000,41695700,38443500,26808200,34264500,38149100,29650400,25166000,29529400,33505200,29191500,28934200,21937100,24289500,19899800,29613600,32579200,34189600,29439000,27979500,26846900,26279000,22726900,18107400,32571700,23539600,26995900,32444900,36983300,36172200,48750100,38095800,25579100,30598300,16234800,27689600,28551600,35574700,27983500,17179100,25539200,26251300,25794500,28229000,36877700,32496900,33363000,28609400,28753000,36772300,35212100,23161800,18646600,30340700,25151600,30250600,44092700,33761900,18668400,14784000,12639200,12097100,19634600,19493500,13833100,16710400,11573100,17952800,20535400,30597300,30772300,40465000,18979400,15455500,15026400,18784700,21309300,22258500,13566900,21533000,13615200,14974300,14347900,21345100,20058900,15519500,17236900,11274800,17461800,20438200,26648300,13008500,19182000,19812700,21355600,17307800,33864800,24834000,17257200,13541400,25934700,28634900,26544000,23929300,19548600,39734800,73622900,14184200,21056000,15588600,20304900,20547800,20117400,21049300,25261200,32099300,25643500,29338200,20338500,23756700,28961200,27761500,38687300,28031400,30686700,28384800,22925800,27295800,39662700,30609200,26888900,25355900,25776300,21913900,24889700,30843700,31608800,24343900,32646500,24447800,25540100,29304900,28396700,13283300,18516500,26010000,36884500,28643400,38398800,52379100,37576000,25672700,34926800,51885100,48215400,42945800,42650400,35083000,19606900,22485100,18600600,25792400,25492100,21980200,24402400,19961500,32892100,34499700,35777000,39082700,30481520,35259000,30485000,30624600,34203800,26098300,21696000,19715200,18683800,19649400,19420500,25613765]},"m":{"lastKey":"2026-09-01","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","2026-09-18"],"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],"h":[50.889,52.11,50.06,49.53,49.22,46.79,45.98,46.32,46.95,47.777,51.34,50.375,49.634,51.87,51.6,51.65,51.01,52.8,54.35,56.905,57.75,53.21,50.96,54.79,56.8,58.53,64.26,65.34,62.58,65.84,67.81,70.3,73.845,76.6,79.22,79.3,81.66,84.18,85.81,86.355,82.16,82.35,79.545,78.73,76.57,70.81,71.57,63.09,61.036,58.335,60.24,56.235,51.95,51.525,52.19,55.596,59.79,58.02,59.91,62.72,65.61,69.22,68.92,68.51,68.875,71.495,73.358,78.39,80.42,82.25,83.585,83.3,87.02,87.935,88.02,90.495,93.92,98.536,102.67,103.505,105.58,103.04,97.34,102.47,108.74,109.7,112.22,119.55,117.5,115.39,118.67,120.26,120.405,119.16,119.48,118.2,116.045,114.03,114,115.26],"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],"c":[49.53,48.46,49.18,49,46.04,45.01,41.28,46.13,45.92,46.77,50.07,47.09,49.22,50.78,49.53,49.52,50.62,52.56,53.63,53.91,50.76,44.24,50.28,54.02,54.04,58.13,63.26,59.4,59.2,65.4,67.48,66.88,71.57,73.32,78.05,78.79,80.97,82.4,85.62,80.11,80.3,75.37,77.68,73.95,68.45,68.78,59.06,60.18,54.27,56.37,54.38,47.89,48.21,51.51,47.99,55.08,53.5,57.97,59.9,62.24,65.08,68.79,67.73,65.57,64.72,69.77,72.66,75.88,79.36,81.66,77.86,83.26,85.66,85.79,87.32,90.4,92.04,98.4,96.81,102.38,102,96.45,95.44,101.4,108.53,107.41,111.39,118.37,114.81,115.39,117.72,120.08,118.05,110.86,116.51,115.69,107.17,108.24,111.46,110.81],"a":[45.808,44.8184,45.4843,45.4402,42.6952,41.7401,38.4059,42.9182,42.7229,43.5908,46.6665,43.889,45.9838,47.4413,46.2734,46.3723,47.4024,49.2191,50.3304,50.5932,47.637,41.6351,47.3194,50.8392,50.9605,54.8174,59.655,56.1334,55.9444,61.8035,63.8709,63.303,67.7422,69.5211,74.006,74.7077,76.9123,78.2706,81.3292,76.2253,76.4061,71.7151,74.0648,70.5084,65.2644,65.7455,56.4543,57.5249,52.0011,54.0133,52.1065,45.9844,46.2917,49.4604,46.1935,53.0181,51.4973,55.9525,57.8154,60.0739,62.917,66.5037,65.4789,63.5488,62.725,67.6194,70.5932,73.7217,77.1027,79.552,75.8501,81.1107,83.6697,83.7967,85.2911,88.5677,90.1745,96.4056,95.0948,100.5661,100.1928,95.0215,94.0264,99.8981,107.1821,106.076,110.0065,117.3075,113.7795,114.3543,117.041,119.3874,117.3691,110.5723,116.2077,115.3898,107.17,108.24,111.46,110.81],"v":[4064100,8139300,6752800,44621200,115190600,53815300,79635000,79091500,59610200,84427900,59663200,84212400,88918700,58741100,72996700,69360300,62833100,49232600,66279600,76249500,95579600,183821700,67185200,87268200,90133800,56346400,63297400,94009600,64045600,80306000,56668500,84813700,59833900,122402700,75048000,90154400,82772900,87606600,79823800,115778300,92903300,94886500,127200200,197541200,129970200,139045900,150938900,191636200,121464100,84924500,84051600,152723100,143915100,137290200,124573200,109555500,105301300,173982800,141211900,136869100,123483300,124111700,121407500,105248900,169872400,114967200,116997400,123812700,136272300,119621800,142526900,79259300,69671600,94762300,106594900,79189100,76831800,69804100,84384200,104695500,81567300,103843900,151703500,89315300,117994700,124670800,119210600,135072900,118163200,113047000,108623900,136354300,150554600,205332300,94376400,99392200,149814720,153490700,89510500,61366465]},"q":{"lastKey":"2026-07-01","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","2026-09-18"],"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],"h":[50.889,52.11,49.22,47.777,51.34,51.87,54.35,57.75,56.8,65.34,67.81,76.6,81.66,86.355,82.35,78.73,71.57,60.24,52.19,59.79,65.61,69.22,73.358,82.25,87.02,90.495,102.67,105.58,108.74,119.55,118.67,120.405,119.48,115.26],"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],"c":[49.53,49,41.28,46.77,49.22,49.52,53.63,44.24,54.04,59.4,67.48,73.32,80.97,80.11,77.68,68.78,54.27,47.89,47.99,57.97,65.08,65.57,72.66,81.66,85.66,90.4,96.81,96.45,108.53,118.37,117.72,110.86,107.17,110.81],"a":[45.808,45.4402,38.4059,43.5908,45.9838,46.3723,50.3304,41.6351,50.9605,56.1334,63.8709,69.5211,76.9123,76.2253,74.0648,65.7455,52.0011,45.9844,46.1935,55.9525,62.917,63.5488,70.5932,79.552,83.6697,88.5677,95.0948,95.0215,107.1821,117.3075,117.041,110.5723,107.17,110.81],"v":[4064100,59513300,248640900,223129600,232794300,201098100,178345300,355650800,244587200,213653400,201020100,267050300,247975300,283208700,314990000,466557300,464039200,321699200,405778500,388839600,401564300,350768100,401837000,379706800,291457800,280546300,231020100,290106700,359013500,378954300,339834100,492241200,343583320,304367665]},"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","2026-09-18"],"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":[38.97,40.52,38.68,64.785,44.86,48.15,71.665,84.02,105.03],"c":[41.28,53.63,67.48,77.68,47.99,72.66,96.81,117.72,110.81],"a":[38.4059,50.3304,63.8709,74.0648,46.1935,70.5932,95.0948,117.041,110.81],"v":[312218300,835367300,1014911500,1113224300,1658074200,1543009000,1182731000,1367908600,1140192185]}},"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)"}]}