{"ticker":"ABG","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"o":[235.32,229.95,227.13,229.85,225.4,225.1,231.06,228.02,235.36,228.58,227.38,235.15,254.61,257.75,261.2,263.12,262.38,262.78,265.13,264.24,257.99,251.88,248.2,252.98,258.98,264.7,263.75,264.2,261.81,258.69,265.59,265.61,263.92,261.7,261.59,257.56,258.46,255.06,254.61,252.56,254.66,253.36,248.71,241.61,245.23,243.19,245.67,246.57,242.73,243.67,244.44,236,238.69,239.36,238.8,236.19,234.94,242.38,255.93,248.42,248.88,248.57,256.22,254.87,258.3,262.5,270.43,272.35,300.02,304.58,287.78,290.22,300,306.03,301,294.13,293.52,298.04,304.48,303.24,302.46,296.81,291.29,290.32,279.11,276.67,275.56,273.46,266.9,271.11,254.93,255.77,256.25,255.64,250,248.67,248.69,242.38,228.02,228.96,232.45,233.5,231.03,229.42,238.22,239.99,243.55,232.9,223.78,213.2,220,222.79,211.72,205.38,207.96,223.17,210.28,222.99,224.07,230.76,225.1,218.69,215.98,216.76,220.81,227.57,219.29,218.09,221.38,212.16,213.69,220.68,220.3,220.38,217.4,221.14,220.51,226.33,238.66,238.5,237.46,234.41,234.26,231.13,233.01,227.9,225.27,220.99,229.07,231.19,227.76,225.51,226.2,229,233.02,229,234.15,234.36,239.75,244.11,240.07,235.91,238.73,238.13,233.26,238.28,237.33,240.62,244.47,241.33,240.82,243.92,236.76,251.14,259.13,255.34,255.56,256.48,261.75,263.85,262.42,265.41,249.12,242.63,232.13,230.78,232.54,235.42,236.11,235.15,237.47,230.75,221.25,220.85,218.94,225.14,224.56,229.75,231.82,228.14,223.6,225.85,235.31,244.16,244,240.36,241.81,241.95,236.96,242.89,255.43,255.18,254.06,257.5,258.73,246.25,252.36,254.11,259.17,256.64,253.6,249.9,247.77,251.84,242.89,242.95,244.31,243.66,245.77,240.26,240.11,242.98,236.78,237.28,241.49,240.57,243.32,250.2,253.01,255.82,246.22,243.55,246.04,245.09,235.87,235.37,247.31,247.28,244.62,244.59,246.3,250.19,247.76,244.47,239.48,239.88,234.13,234.46,235.98,234.6,232.86,230.12,230.66,226.41,230.1,223.49,216.99,225.54,223.14,220.1,215,219.13,222.97,212.74,223.77,224.53,235,233.31,230.77,235.17,230.67,233.58,235.1,240.6,222.18,238.84,245.52,250,245.83,243.14,240.03,244.39,235.04,237.49,235.83,237,238.9,241.74,238.99,236.62,232.63,232.59,236.99,241.98,239.2,250.8,252.98,242.19,244.74,243.72,249,242.31,246.75,256.24,246.61,239.05,238.93,242.62,239.59,235.2,234.24,235,234.14,232.41,220.38,225.76,223.21,228.66,236.51,234.63,227.72,226.3,228.02,223.73,226.2,222.68,217.7,224.28,213.97,208.87,205.19,216.09,210.9,203.02,198.68,210.35,200.16,197.02,198.54,197.81,192.87,186.27,188.02,189.73,191.27,188.93,192.06,193.19,197.22,197.85,196.35,193.29,192.81,193.83,196,201.24,199.01,202.31,202.29,204.91,206.96,202.99,207.75,210.67,213.52,209.51,202.9,201.93,203.41,193,200.56,201.75,205.15,201.88,194.62,202.38,197.88,201.16,200.57,197.63,192.11,193.83,192.91,178.69,175.63,177.76,180.09,184.3,188.45,191.47,192.8,194.45,186,186.29,188.55,190.56,190.07,191.01,195.35,203.08,199.5,200.37,201.04,200.46,198.54,191.23,195.49,196.7,201.54,207.5,202.17,202.56,200.2,199.61,199.26,204.01,208.31,206.49,205,213.33,213.67,209.16,211.13,219.6,223.85,220.11,211.35,219.2,220.41,222.75,228.03,235,241.32,242.75,231.41,234.43,224.6,226.25,221.54,215.62,212.27,211.24,206.75,210.28,210.51,208.59,211.01,207,210.25,216.78,213.49,211.7,215.64,208.42,211.72,211.09,210.33,210.1,216.24,213.91,223.49,211.6,211.51,212.07,209.36,209.2,206.3,198.09,186.3,183.58,186.76,185.86,180.78,181.11,183.98,180.35,175.05,172.75,180.86,171.81,171.12,166.55,169.35,167.82,168.47,164.47,162.07,167.34,171.17,169.54,170.35],"h":[236.05,229.95,231.82,231.31,228.28,228.51,233.12,237.72,235.36,232.94,237.63,242.87,263.36,262.88,263.33,266.18,263.11,266.52,267.92,264.24,260,254.09,251.78,259.4,264.46,276.58,264.58,267.04,263.75,267.02,265.59,267.84,266.19,262.98,261.7,258.19,259.57,256.94,256.2,257.39,256.9,255.83,249,249.38,245.23,247.04,249.57,248,244.65,247.01,246.72,238.95,244.37,241.66,243.48,239.86,242.25,248.6,255.93,250.25,249.76,256.99,260.83,261.56,262.05,272,274.53,276.17,312.56,304.58,292.6,295.68,304.56,309.99,301,294.42,301.23,305,304.48,306.46,303.47,298.43,293.07,290.32,279.11,280.11,279.33,275.06,269.62,273.69,260.91,260.77,260.96,257.01,250.4,249.48,249.1,243.02,231.21,237.51,233.49,237.05,236.76,234.37,244.07,243.69,246.42,233.16,226.85,223.75,227.06,231.62,217.19,224.66,226.21,224.36,236.97,226.22,230.24,232.07,226.9,221,221.61,217.45,224.93,234.46,224.72,223.87,226.72,219.59,219.92,223.26,224.81,223.76,220.45,222.47,227.44,226.33,241.96,241.9,240.96,235.42,236.32,234.67,234.46,230.45,227.81,225.78,230.87,237.78,227.76,228.97,230.02,234.36,233.02,230.38,234.31,238.25,244.9,246.32,243.32,237.08,241.07,238.88,238.36,238.72,240,246.83,245.28,244.28,244.73,244.32,251.14,259.38,260.42,259.39,259.73,261.02,274.5,264.3,263.66,265.41,252.38,245.05,234.36,234.03,237.71,240.83,237.14,237.68,238,233.61,226.94,226.36,225.71,228.15,230.7,231.44,231.82,228.14,224,234.26,243.9,244.16,244,242.62,245.85,243.49,241.24,254.7,256.85,259.76,257.9,263.38,258.93,254.18,256.32,259.52,262.67,256.64,258.95,252.17,253.63,251.84,245.91,244.24,251.6,248.1,245.77,242.11,245.25,247.69,238.05,240.18,241.57,244.91,251.6,253.24,257.8,255.82,247,248.41,246.31,245.09,241.04,250.47,251.17,248.71,249.4,248.08,252.89,251.05,247.89,245.58,243.56,248.04,242.52,241.98,239.52,236.46,235.51,235.5,232.49,229.61,230.1,223.69,226.13,226.9,224.31,222.58,220.92,222.55,224.71,223.97,227.39,237.04,241.97,235.51,235.13,235.17,240.14,236.77,240.44,243.16,241.65,247.66,249.91,250,246.26,243.45,245.28,247.16,238.17,239.99,239.57,241.93,242.73,241.74,240,237.39,234.98,243.53,243.29,245.11,253.47,256.1,257.07,247.04,246.33,249.97,252.13,245.31,253.99,258.75,248.1,241.16,242.55,244.89,240.61,235.95,239.76,238.34,242.22,236.29,231.29,229.96,232.15,234.8,239.4,234.63,230.97,231.73,228.02,229.78,226.2,223.67,221.37,225.12,216.61,211.37,212,216.09,214.88,208.67,204.23,210.35,202.08,200.29,200.21,197.88,195.32,189.66,192.35,190.73,194.83,193.97,194.38,198.89,199.99,199.4,198.1,196.14,195.28,196.7,196.78,204.5,203.83,204.7,205.8,209.15,207.34,205.33,215.61,213.16,214.23,209.54,202.93,204.3,205.75,206.45,204.99,206.61,206.73,201.88,200.74,203.56,202.37,201.88,201.96,197.63,195.88,198.12,192.91,182.19,180.58,182.96,185.87,188.04,191.96,196.98,197.05,194.83,188,190.75,189.94,191.7,191.7,197.59,202.1,203.08,200.91,200.37,204.04,201.94,201.47,197.23,200.68,200.47,206.88,208.12,205.93,203.36,201.57,202.94,206.8,208.05,211.3,206.49,215.46,216.6,215.44,213.29,220.3,228.7,230.22,221.57,217.02,225.56,224.93,227.14,231.79,241.12,257.21,242.75,232.14,237.57,226.27,227.56,221.54,217.39,215.07,213.27,210.74,212,212.14,210.33,211.01,214.75,215.52,217.44,216.36,215.74,218.17,211.21,213.68,213.39,211.92,215.54,216.98,218.42,223.5,212.56,212.28,212.75,211.53,209.2,206.3,200.53,186.37,187.26,188.24,185.86,183.81,187.03,183.98,182.74,176.25,179.59,182.34,176.81,171.79,168.53,169.69,169.5,170.04,165.9,163.25,174.09,174.99,173.8,172.74],"l":[229.77,225.86,227.02,224.23,222.2,221.25,223.17,228.02,227.83,226.83,227.38,235.15,254.61,256.09,258.33,261.9,256.01,262.51,260.12,256.4,255.82,249.74,246.71,252.14,258.98,263.99,258.43,259.7,259.17,257.8,262.42,261.98,258.1,256.03,256.8,254.44,255.02,253.18,250.57,252.56,251.84,243.43,240.69,238.38,240.98,243.05,245.67,242.28,238.94,242.78,235.88,230.66,235.69,236.63,237.57,235.17,233.76,242.38,248.97,244.64,244.05,247.07,254.6,254.34,258.3,261.08,269.64,270.34,293.07,292.87,283.28,289.06,295,301.11,292.96,289.7,291.35,296.48,299.33,301.06,298.11,294.31,285.71,275.01,273.98,273.93,272.5,266.74,265.4,258.06,249,253.94,255.72,247.94,242.6,240.63,240.75,226.95,223.78,228.96,229.37,228.6,230.7,227.99,238.22,238.86,237.03,224.77,215.53,207.96,216.61,222.79,207.56,205.37,201.68,205.85,208.67,216.62,217.86,220,219.63,213.33,212.74,211.35,218.02,219.04,217.86,217.98,221.38,207.02,204.57,217.21,217.28,219.7,216.6,216.19,218.56,222.33,233.38,237.74,235.19,231.87,232.12,230.41,230.33,224.84,222.22,220.99,226.07,227.09,224.62,224.16,224.37,229,228.33,227.43,229.75,230.48,237.08,242.6,238.55,231.48,235.56,234.68,232.87,235.76,234.44,240.24,240.58,236.21,238.34,236.06,236.76,249.23,257.14,252.62,253.45,254.25,255.27,260.77,260.68,248.2,246.15,229.46,227.29,230.69,232.5,234.15,228.05,229.65,226.15,212.85,219.53,220.85,218.35,223.8,224.56,228.71,223.49,220.56,220.59,224.32,231.35,240.16,239.49,239.07,241.3,239.41,236.96,242.52,252.39,254.16,254.06,252.81,251.18,246.25,252.24,252.9,254.22,251.87,250.41,246.45,247.77,242.24,241.81,239.36,242.12,241.18,240.34,238.48,238.89,240.69,228.2,235.23,236.09,238.64,242.08,247,252.33,247,241.31,237.97,242.02,234.01,235.87,235.37,245.19,242.69,241.26,242.54,244.14,246.15,238,238.72,232.7,233.49,229.64,233.96,234.11,232.13,229.64,229.99,226.1,223.96,221.89,216.89,216.34,222.19,219.81,216.78,212.98,218.24,210.67,212.74,221.1,224.53,234.24,231.67,228.84,229.99,230.56,230.54,233.34,238.1,222.18,237.5,242.82,241.2,241.09,240.05,237.78,235.4,233.77,234.19,233.67,235.95,238.59,238.72,236.35,231.69,227.74,232.59,235.03,239.41,239.2,247.54,248.43,237.38,241.67,243.5,246.53,241.42,246.37,249.39,235.37,235.57,235.4,240.02,234.2,231.43,233.7,229.81,234.14,218.91,219.25,222.46,223.21,223.07,230.36,227.93,220.2,226.24,220.87,222.25,216.43,218.7,214.81,217.95,213.14,206,203,211.62,206.51,197.51,195.17,198.06,196.33,195.82,194.8,189.91,188.97,186.27,185.11,184.61,191,187.99,188.48,193.19,194.12,193.3,192.06,192.88,189.99,190.63,193.59,200.64,197.57,200.41,199.75,200.71,201.57,201.64,204.71,210.34,205.15,199.18,197.69,198.65,197.74,188.01,199.8,198.16,200.64,187.98,193.77,197.36,195.14,198.65,196.06,193.61,191.56,192,179.12,175.2,172.01,175.05,178.5,184.3,187.67,190.73,190.77,187.45,181.52,186.24,186.67,188.12,187.63,189.88,195.35,198.12,193.56,195.79,198.65,198.84,189.21,189.13,195.1,194.35,201.33,198.77,201.33,199.47,197.53,198.01,196.49,200.24,207.48,202.47,203.65,211.42,210.55,207.55,211.13,217.13,218.56,209.82,209.96,219.2,219.41,221.4,225.93,226.12,235.15,232.47,225.54,227.69,221.64,218.42,215.94,211.61,209.67,207.51,205.2,208.66,208.22,207.14,202.61,207,210.25,211.03,210.73,209.57,209.64,207.8,210.15,210.81,207.07,209.06,212.94,213.35,211.22,209.53,207.33,207.03,208.09,205.12,194.3,184.89,177.76,180.64,183.79,180.35,178.68,181.11,178.65,172.53,170.35,169.02,175.62,167.3,167.72,165.85,164.34,165.29,163.69,162.03,160.3,167.34,168.56,168.68,170.22],"c":[229.97,225.9,229.77,225.14,222.87,225.58,231.42,233.03,227.84,227.98,236.98,242.04,259.2,259.88,260.45,265.75,258.66,264.79,261.62,258.18,255.9,250.47,250.48,258.16,261.3,266.82,263.72,260.03,259.83,265.02,265.35,265.37,259.16,258.98,257.26,256.74,255.63,254.95,253.72,256.67,252.3,243.51,243.86,245.77,243.78,247.04,249.27,244.53,242.96,243.03,236.42,236.93,237.05,241.36,241.99,237.8,241.92,248.59,249.8,245.36,244.78,256.92,256.61,259.84,261.08,271.12,273.32,274.31,305.86,296.68,289.37,295.61,304.24,303.13,293.63,294.05,300.99,301.03,299.72,303.37,300.79,294.5,287.55,276.37,274.15,275.54,272.63,266.95,268.4,259.56,255.4,260.55,257.18,254.84,247.92,246.96,243.03,227.02,230.88,234.65,232.51,234.56,232.07,233.76,241.93,242.35,237.62,226.16,218.17,220.84,225.25,230.79,213.47,212.58,215.63,210.85,233.21,223.72,228.28,225.48,222.16,216.78,218.55,216.41,223,219.31,221.53,223.54,224.45,216.26,218.14,218.35,222.33,220.71,220.27,217.84,225.86,225.03,235.96,239.82,235.2,233.68,235.07,233.94,231.71,225.5,226.61,225.19,229.71,228.6,226.25,227.91,229.23,233.67,228.73,230.03,232.07,237.48,243.6,243.07,239.68,232.49,239.98,234.98,235.79,237.62,239.44,245.99,240.73,239.89,244.13,238.54,248.92,258.94,258.66,254.34,254.09,261.01,265.97,263.22,263.32,248.31,248.11,229.52,229.96,231.77,233.82,238.52,232.57,237.66,229.2,220.33,222,222.12,223.02,223.94,229.16,229.38,223.99,222.28,223.02,234.1,243.18,242.2,240.55,240.44,245.09,240.85,240.14,253.82,252.83,254.36,256.61,258.04,251.54,253.35,253.68,259,257.48,254.36,253.94,247.01,252.85,244.24,242.74,243.01,242.82,245.45,241.2,239.78,242.35,242.29,236.31,239,240.61,244.45,251.14,251.52,253.39,247.51,243.2,247.88,243.94,235.06,239.35,246.21,248.46,244.53,243.74,245.87,251.37,248.82,240.97,239.33,234.33,235.89,237.38,238.22,234.6,234.98,230.43,233.86,226.61,226.61,222.61,217.98,224.76,223.28,222.09,216.78,220.3,219.45,210.94,222.93,223.8,233.62,234.5,232.57,232.12,230.48,236.23,233.9,238.9,238.68,237.78,244.38,248.57,243.64,242.43,242.15,242.34,236.13,236.9,236.9,237.38,240.89,241.46,239.81,236.52,232.53,234.76,240.19,242.07,241.77,250.65,256.03,251.44,245.53,245.51,248.5,247.57,244.81,253.75,249.82,238.04,238.54,241.15,243.89,237.2,234.51,235.77,231.89,237.04,220.55,225.21,223.51,228.56,232.29,234.06,229.44,227.4,229.78,223.21,226.18,220.48,219.51,217.03,218.33,213.78,210.76,211.44,212.48,207.63,204.78,204.17,199.4,199.52,196.69,196.46,191,189.11,189.45,188.97,185.08,191.7,189.89,194.08,198.55,195.56,193.45,195.41,194.03,194.76,195.4,195.14,200.68,202.05,204,205.73,206.57,202.54,204.09,211.44,212.71,207.99,202.45,202.01,203.06,200.03,200.56,201.39,203.69,203.01,193.35,198.5,197.7,200.45,200.39,197.49,193.68,192.85,193.09,179.17,176.28,177.5,182.83,185.38,187.72,190.02,193.96,194.75,187.71,186.62,189.96,186.92,190.15,190.98,193.46,201.04,198.13,199.48,199.53,199.55,199.82,190.13,197.05,196.2,199.45,206.33,203.05,205.17,201.46,201.08,198.02,205.4,207.97,208.74,204.75,211.73,211.97,210.73,212.79,218.43,226.66,220.36,210.12,216.11,223.36,222.14,225.24,226.64,240.99,248.26,233.14,231.7,227.97,222.85,219.47,215.99,214.32,210.76,207.75,209.41,210.58,210.66,208.54,203.94,212.94,215.37,214.81,210.86,215.59,209.89,210.67,211.62,211.4,209.36,213.07,215.41,217.26,212.91,212.38,208.81,208.5,208.91,205.15,195.21,187.91,183.06,184.55,187.06,181.52,179.94,185.15,179.68,173.95,172.3,178.47,175.88,171.83,169.76,167.77,168.96,167.6,163.93,164.54,161.97,169.87,170.05,169.94,172.13],"a":[229.97,225.9,229.77,225.14,222.87,225.58,231.42,233.03,227.84,227.98,236.98,242.04,259.2,259.88,260.45,265.75,258.66,264.79,261.62,258.18,255.9,250.47,250.48,258.16,261.3,266.82,263.72,260.03,259.83,265.02,265.35,265.37,259.16,258.98,257.26,256.74,255.63,254.95,253.72,256.67,252.3,243.51,243.86,245.77,243.78,247.04,249.27,244.53,242.96,243.03,236.42,236.93,237.05,241.36,241.99,237.8,241.92,248.59,249.8,245.36,244.78,256.92,256.61,259.84,261.08,271.12,273.32,274.31,305.86,296.68,289.37,295.61,304.24,303.13,293.63,294.05,300.99,301.03,299.72,303.37,300.79,294.5,287.55,276.37,274.15,275.54,272.63,266.95,268.4,259.56,255.4,260.55,257.18,254.84,247.92,246.96,243.03,227.02,230.88,234.65,232.51,234.56,232.07,233.76,241.93,242.35,237.62,226.16,218.17,220.84,225.25,230.79,213.47,212.58,215.63,210.85,233.21,223.72,228.28,225.48,222.16,216.78,218.55,216.41,223,219.31,221.53,223.54,224.45,216.26,218.14,218.35,222.33,220.71,220.27,217.84,225.86,225.03,235.96,239.82,235.2,233.68,235.07,233.94,231.71,225.5,226.61,225.19,229.71,228.6,226.25,227.91,229.23,233.67,228.73,230.03,232.07,237.48,243.6,243.07,239.68,232.49,239.98,234.98,235.79,237.62,239.44,245.99,240.73,239.89,244.13,238.54,248.92,258.94,258.66,254.34,254.09,261.01,265.97,263.22,263.32,248.31,248.11,229.52,229.96,231.77,233.82,238.52,232.57,237.66,229.2,220.33,222,222.12,223.02,223.94,229.16,229.38,223.99,222.28,223.02,234.1,243.18,242.2,240.55,240.44,245.09,240.85,240.14,253.82,252.83,254.36,256.61,258.04,251.54,253.35,253.68,259,257.48,254.36,253.94,247.01,252.85,244.24,242.74,243.01,242.82,245.45,241.2,239.78,242.35,242.29,236.31,239,240.61,244.45,251.14,251.52,253.39,247.51,243.2,247.88,243.94,235.06,239.35,246.21,248.46,244.53,243.74,245.87,251.37,248.82,240.97,239.33,234.33,235.89,237.38,238.22,234.6,234.98,230.43,233.86,226.61,226.61,222.61,217.98,224.76,223.28,222.09,216.78,220.3,219.45,210.94,222.93,223.8,233.62,234.5,232.57,232.12,230.48,236.23,233.9,238.9,238.68,237.78,244.38,248.57,243.64,242.43,242.15,242.34,236.13,236.9,236.9,237.38,240.89,241.46,239.81,236.52,232.53,234.76,240.19,242.07,241.77,250.65,256.03,251.44,245.53,245.51,248.5,247.57,244.81,253.75,249.82,238.04,238.54,241.15,243.89,237.2,234.51,235.77,231.89,237.04,220.55,225.21,223.51,228.56,232.29,234.06,229.44,227.4,229.78,223.21,226.18,220.48,219.51,217.03,218.33,213.78,210.76,211.44,212.48,207.63,204.78,204.17,199.4,199.52,196.69,196.46,191,189.11,189.45,188.97,185.08,191.7,189.89,194.08,198.55,195.56,193.45,195.41,194.03,194.76,195.4,195.14,200.68,202.05,204,205.73,206.57,202.54,204.09,211.44,212.71,207.99,202.45,202.01,203.06,200.03,200.56,201.39,203.69,203.01,193.35,198.5,197.7,200.45,200.39,197.49,193.68,192.85,193.09,179.17,176.28,177.5,182.83,185.38,187.72,190.02,193.96,194.75,187.71,186.62,189.96,186.92,190.15,190.98,193.46,201.04,198.13,199.48,199.53,199.55,199.82,190.13,197.05,196.2,199.45,206.33,203.05,205.17,201.46,201.08,198.02,205.4,207.97,208.74,204.75,211.73,211.97,210.73,212.79,218.43,226.66,220.36,210.12,216.11,223.36,222.14,225.24,226.64,240.99,248.26,233.14,231.7,227.97,222.85,219.47,215.99,214.32,210.76,207.75,209.41,210.58,210.66,208.54,203.94,212.94,215.37,214.81,210.86,215.59,209.89,210.67,211.62,211.4,209.36,213.07,215.41,217.26,212.91,212.38,208.81,208.5,208.91,205.15,195.21,187.91,183.06,184.55,187.06,181.52,179.94,185.15,179.68,173.95,172.3,178.47,175.88,171.83,169.76,167.77,168.96,167.6,163.93,164.54,161.97,169.87,170.05,169.94,172.13],"v":[206400,115400,112700,350100,193100,830800,366500,179500,149600,142500,251300,166400,359700,179900,161900,172200,166600,155200,131200,112300,87900,119100,133300,106300,184800,253800,153200,162300,66000,275600,283600,123500,207400,99700,126400,179700,164800,107000,97600,159700,182700,166000,153800,658700,124900,50000,64300,86800,109300,117700,179100,124900,152100,135400,103100,127100,145400,171300,218000,338600,291700,220000,230100,115400,102800,191500,120200,213600,915100,341100,399700,171100,159100,123300,144500,121600,185100,217500,182700,123700,117100,179100,149700,157500,141300,116000,97900,179600,183300,203200,197400,189300,169900,134300,208000,282300,140000,292800,282700,155400,184700,261300,190600,391100,146100,116900,151900,253000,290700,522600,315000,232900,379400,549600,363400,433800,399800,242600,292800,242600,140600,230700,161000,220100,339900,194300,682400,153200,325100,368500,505500,283500,123000,121800,110900,143000,145100,88100,189100,137600,133200,121800,101700,92000,93200,186500,139300,137700,105300,118700,102400,116300,260000,110900,81400,109800,76000,98900,95700,93500,108000,104800,113300,135200,207300,382500,189300,150500,115400,107700,238200,220200,230100,175300,76800,145800,166900,119200,327800,92100,87400,198600,108600,248100,175200,143200,287700,126800,177600,121100,479900,530600,421200,223900,337400,216400,246800,193600,177800,142000,189700,166500,136400,185900,175300,118600,145200,119700,127500,187100,133500,115900,126200,243000,161000,146500,98600,97600,185200,137100,82500,140800,123200,88800,103600,111100,116500,120100,331000,133200,147100,117800,196300,171300,207200,191900,169700,180600,225200,181200,131600,150200,141400,164600,181100,231600,128400,100900,214700,103900,94700,125000,126000,107600,242600,448300,265800,313200,205000,244700,201700,204300,183800,144300,186000,169800,190700,117500,108600,94000,139000,150800,233000,190200,155500,174000,245200,68400,115000,151300,168500,129800,209800,220400,154100,190100,196900,145900,153400,180200,180800,224500,367900,167400,239400,145200,140100,160300,146000,165500,275400,179000,185500,144400,153400,187200,192900,279200,105600,87000,104200,151700,149300,117100,170100,115400,82700,175600,216100,191900,298200,356200,267200,275600,493100,335600,332900,184600,269800,210900,251200,228800,214000,177800,239500,175100,170300,243600,184700,212700,328100,152700,172200,179600,331500,274300,233800,318200,231200,218100,197200,422700,289400,436100,261800,201800,184100,204100,190900,254900,171900,150400,121100,150700,135200,158500,130400,140900,199100,129900,238000,136800,256900,152500,379800,552000,362500,271400,489600,680100,407400,608800,220700,509200,335400,256400,217000,176700,308100,235100,356600,481500,288200,277800,319000,216500,262400,111800,202600,317400,199300,309500,310800,167000,248100,152800,245300,222900,217100,211800,174500,207600,261700,188300,223200,530200,216500,196200,250600,176300,614400,360100,157100,199700,318000,213000,154900,153600,182900,376800,168400,137700,271000,319600,178500,393200,301900,230200,167800,115600,252200,584500,660300,240600,225900,340300,288200,250200,238900,198300,150800,371800,143200,185900,151500,145200,485600,322800,262800,203400,201700,146400,160100,191100,128200,132300,157400,165800,223000,201000,226900,173100,171400,156900,164900,173600,269100,288800,919300,289400,222800,291500,222700,236800,259200,282300,296000,287600,145900,301400,234000,288900,271400,278100,271500,197100,353700,391900,271900,393400,190764]},"w":{"lastKey":"2026-10-19","t":["2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","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","2026-10-20"],"o":[65.28,66.55,70.39,73.7,73.72,74.77,75.47,76.52,75.3,75.5,77.57,75.67,74.45,70.95,75.2,74.59,79.5,79.92,78.83,78.46,76.29,76.6,79.46,82.18,83.69,85.14,85.74,88.16,85.12,86.05,84.75,85.83,85.1,89.65,87.14,88.67,92.06,90.44,92,95.3,84.18,87.74,84.44,83.42,74.24,80.51,81.11,81.83,84.04,82.25,84.54,84.38,86.75,80.75,79.18,77.92,69.05,72.15,76.52,73.5,70.05,67.05,68.61,66.17,53.62,48.46,49.58,46.48,45.96,49.62,52.38,58.74,60.23,61.04,59.85,59.78,56.6,54.05,59.17,58.62,61.14,56.22,54.62,54.64,56.18,54.62,54.11,56.73,52.83,53.74,55.17,57.48,61.25,61.34,58.18,55.9,53.87,52.98,55.45,52.69,53.64,55.41,55.37,54.2,55.25,53.4,51.1,50.2,55,58.95,60.35,57.5,63.25,61.75,62.15,62.7,61.75,63.75,63.55,64.45,64.5,66.2,67.95,66.45,65,61.55,61.8,60.3,60.3,58.05,57.65,62.45,61.8,59.6,56.35,58.05,56.15,56.55,55.35,54.85,52.4,57.15,55.3,56.9,57.15,55.4,54.25,52.6,50.6,51.3,54.3,56.3,58.55,59.45,61.15,61.75,57.5,56.2,60.8,61.95,62.1,61.85,63.7,66.75,67.7,65.65,64.4,64.3,66.95,75.85,73.8,75.3,67.8,69.3,68.6,69.25,65.6,69.75,68.85,64.8,67.5,67.3,67.2,66.4,69.05,70.65,70.35,70.15,69.6,70.6,74.35,73.2,74.1,68.1,70.65,67.65,69.25,68.15,72.8,75.3,75.05,75.35,74.65,72.55,73.2,72.2,69.15,62.98,59.82,59.77,67.96,68.35,67.96,69.03,70.69,70.1,64.53,66.13,62.33,65.97,67.9,69.13,72.16,68.76,70.58,69.03,70.65,70.69,71.22,66.86,68.2,66.71,69.91,71.45,75.29,75.64,80.79,79.53,79.03,78.1,78.65,74.21,78.43,79.79,81.75,85.69,83.6,84.59,84.43,88.76,89.71,92.34,91.03,89.58,93.69,96.95,99.54,100.6,100.74,97,99.55,104.34,103.57,108.36,108.24,110.36,110.19,110.96,110.45,117.25,117.68,113.82,107.89,100.55,102,97.81,100.76,93.5,95.79,96.05,88.9,82.22,42.62,52.61,55.49,44.38,60.48,56.9,59.26,64.58,69.22,67.25,76.08,73.28,83.08,72.57,73.79,74.74,78.88,92.4,99.3,105.68,100.37,102.85,109.22,105.01,107.35,104.84,105.24,95.53,94.99,104.26,114.84,116.49,117,104.86,121.59,123.31,118.18,117.94,144.88,145.72,139.4,140.44,146.53,160.51,163.95,160.51,142.42,157.14,158.56,161.17,174.04,174.88,190.38,188.81,199.42,199.66,199.28,207.57,213.2,201,209.03,209.47,198.65,201.22,184,177,159.13,168.61,175.73,182.46,180.95,195.19,206,193,193.58,187.37,191.48,179.44,173.61,177.63,197.52,196.23,210.63,210.6,227.81,195.86,182.43,185,165,162.13,167.91,171.21,161.69,164,173.45,175.55,167.21,154.66,156.46,151.32,161.59,187,187.03,189.14,189.49,190.57,173.22,157.49,156.31,152.37,159.68,184.55,188.75,191.67,171.03,183.35,183.49,176.34,167.49,180.68,169,169.95,163.25,168.23,170.49,179.63,184.66,181.81,181.96,172.37,171.06,155.94,146.67,152.88,156.07,158.83,143.59,156.29,155.88,178.84,177.51,181.24,181.5,182.04,167.1,168.67,180.06,184.73,185.35,190.99,211.75,242.95,230.59,240.38,224.03,236.31,218.81,198.96,201.34,209.99,193.14,208.5,203.19,194.77,198,199.91,205.57,213.3,215.62,224.5,221.97,228.17,238.56,242.75,242.66,231.89,220.61,220.56,224.06,220.7,220.2,231.31,225.58,226.19,221.83,230.41,209.73,215.79,203.61,189.71,208.15,199.84,208.2,208.03,217.4,215.06,233.15,224.81,222.98,205.79,200.28,206.31,213.92,209.28,217.04,212.2,212.89,208.95,208.72,211.09,224,235.78,225.99,218.25,215.08,222.51,216.42,227.42,240.14,232.22,239.59,227.05,228.77,229.84,228.04,227.17,247.74,246.36,254.97,220.82,230.65,230.38,245.05,242.16,222.09,223.88,226.78,241.84,230.07,221.88,235.32,225.1,227.38,263.12,257.99,264.7,258.69,261.59,252.56,245.23,242.73,238.69,234.94,248.57,262.5,287.78,294.13,302.46,279.11,271.11,250,228.96,238.22,213.2,207.96,230.76,216.76,221.38,220.38,238.66,231.13,229.07,226.2,234.36,238.73,237.33,243.92,255.34,262.42,230.78,237.47,225.14,223.6,240.36,255.43,246.25,256.64,242.89,240.26,241.49,255.82,235.87,244.59,239.48,234.6,230.1,220.1,223.77,230.77,240.6,245.83,237.49,241.74,232.59,252.98,242.31,239.05,234.24,225.76,227.72,226.2,208.87,198.68,197.81,191.27,197.85,193.83,202.29,210.67,203.41,201.88,200.57,178.69,188.45,186,191.01,201.04,195.49,202.56,204.01,213.67,220.11,228.03,234.43,212.27,208.59,213.49,211.09,223.49,209.36,183.58,183.98,171.81,168.47,169.54],"h":[67.35,71.37,74,76.33,75.45,77.36,78.3,77.81,76.18,78.28,78.73,76.68,75.09,75.03,78.58,80.84,80.83,79.99,79.12,80.01,77.24,80,82.84,84.27,86.19,87.25,89.97,88.5,86.74,86.69,87.5,87.34,90,91,89.3,93.4,93.31,92.4,95.34,96.58,88.86,88.61,85.41,85.26,82.18,81.97,84.17,86.13,85.73,83.83,85.72,87.07,87.63,80.84,81.54,77.92,72.87,77.33,76.84,74.02,70.73,69.58,69.61,67.34,55.9,49.53,50.94,50.48,50.22,54.07,59.99,62.55,61.38,61.37,61.36,62.48,57.01,61.14,60.69,63.89,61.14,58.32,55.29,56.29,56.84,57.7,57.25,58.97,55.34,54.91,58.09,62.21,62.09,61.37,58.4,56.8,54.28,55.36,55.47,55.78,55.82,56.05,56.71,55.95,56.15,54.6,51.63,55.65,60,60.55,62.35,64.25,63.45,66,64.55,65,64.65,66.9,68,67.05,71,68,69.65,67.39,65.05,63.45,62.05,63.05,60.3,59.95,62.85,65.05,62.7,60,57.7,58.2,58.55,57.5,58.3,56.1,56.85,58.4,57.8,58.1,57.3,55.75,54.75,52.9,52.3,54.85,56.15,59.93,60.6,62.1,62.65,61.75,58.3,62.15,63.65,63,62.55,64.5,68.3,68.7,68.1,66.8,65.85,66.65,76.15,76.4,76.35,75.85,71.05,70.6,69.75,69.9,69.8,70.3,69.15,67.8,68.45,68.35,70.35,75,71.33,70.65,71.5,71.7,71.25,74.85,76.3,76.5,74.15,70.75,75.95,70.3,73.35,72.85,75.9,75.85,77.75,76.3,75.15,73.95,73.5,72.8,69.78,63.89,61.55,70,68.89,69.4,70.66,70.65,72.3,71.03,66.81,68.15,66.32,69.18,71.2,72.84,72.58,70.99,75.82,72.2,73.29,73.23,71.22,69.48,69.53,70.91,73.4,75.56,77.41,82.3,81.35,81.17,81,79.19,79.2,81.48,81.01,84.09,85.66,87.16,85.59,85.41,93.93,95.14,93.89,94.86,92.03,94.5,99.48,103.92,101.94,103.33,104.55,102.05,104.55,106.37,107.45,109.75,111.71,111.5,113.01,112.25,123.45,119.23,117.71,113.82,108.29,103.63,103.46,101.7,103.6,100.91,100.47,98.58,95.57,84.08,53.57,62.74,57.04,62.28,60.83,59.24,70.94,71.77,69.22,74.78,81.86,87.87,86.12,83.48,77.32,79.08,92.35,103.86,109.74,109.82,106.09,112.54,110.95,108.33,110.31,112.42,109.01,101.18,105.31,121.16,117.56,125,117.06,117.73,129.57,129.78,128.76,138.66,150,148.92,142.82,147.67,165.76,172.32,170.04,163.62,156.32,165.34,161.96,172.9,176.22,191.8,201.06,199.43,204.12,199.77,216.88,212.58,214.35,209.95,212.45,210.63,202.9,205.81,185.25,177.52,169.59,179.28,185.21,194.98,200.91,206.76,211.46,200.17,202.95,193.89,191.48,180.53,186,197.21,207.29,209,215.92,230.97,230.09,202.33,188.27,185.8,169.53,171.06,178.28,175.52,166.39,173.4,181.51,180.27,172.31,170.3,172.59,166.27,189.42,192.48,201.77,195.58,196.84,192.66,174.23,160.91,166.36,170,189.99,201.05,196.03,194.64,185.73,186.24,190.74,178,180.05,182.6,178.45,171,176.09,173.68,184.24,186.69,203.92,191.94,185.35,172.37,175.73,160.68,158.97,162,160.78,163.74,164.02,168.9,181.88,189.62,183.3,189.97,183.07,186.66,170.36,181.26,185.22,195.5,191.46,217.31,253.67,244.16,242.93,240.38,241.3,240.95,219.98,210.29,210.78,211.69,210.07,210.76,209.03,200.62,208.47,209.86,214.07,220,232.53,234.54,232,246.69,245.52,256.39,251.85,235.21,226.97,227.01,229.52,223.14,234.1,232.13,235,231.46,232.3,232.9,223.08,222.08,205,213.83,208.15,225.96,212.32,218.01,223.75,238.28,234.72,228.04,225.63,212.24,206.79,215.35,221.85,217.32,225.96,216.55,215.86,217.47,214.34,226.92,236.61,235.78,230.8,220.14,226.47,222.51,226.83,245.15,242,237.12,243.86,243.88,236.36,234.8,230.65,250.15,259.67,255.63,277.13,238.22,236.27,242.06,248.23,245.64,224.96,228.77,246.8,242.92,230.68,237.12,236.05,237.72,263.36,267.92,264.46,276.58,267.84,261.7,257.39,249.57,247.01,244.37,255.93,262.05,312.56,309.99,306.46,303.47,280.11,273.69,250.4,237.51,246.42,231.62,236.97,232.07,234.46,226.72,227.44,241.96,234.67,237.78,234.36,246.32,241.07,246.83,260.42,274.5,265.41,240.83,238,231.82,244.16,254.7,263.38,262.67,258.95,251.6,247.69,257.8,255.82,251.17,252.89,248.04,236.46,230.1,224.71,241.97,240.44,250,247.16,242.73,241.74,256.1,257.07,258.75,244.89,242.22,239.4,231.73,226.2,216.09,210.35,197.88,199.99,199.4,204.7,215.61,214.23,206.73,203.56,201.96,188.04,197.05,191.7,203.08,204.04,208.12,206.8,216.6,230.22,227.14,257.21,237.57,215.07,217.44,218.17,218.42,223.5,211.53,188.24,183.98,176.81,174.99,173.8],"l":[61.31,66.03,68.7,72.43,72.81,74.62,74.65,74.27,73.1,75.2,74.77,71.78,69.12,70.2,74.17,73.33,78.18,77.68,77.2,75.66,74.58,76.51,79.01,81.46,83.01,84.43,85.5,83.55,82.32,83.76,84.64,84.82,84.59,86.9,86.39,88.26,89.99,88.73,91.67,83.7,82.48,83.5,80.23,76.84,70.73,77.83,79.65,80.32,80.73,78.14,82.89,81.13,76.51,77.02,77.98,68.86,67.88,72.15,72.58,70.16,65.65,66.79,67.28,53.12,46.88,44.81,44.62,43.56,45.38,49.09,52.17,57.65,57.8,57.08,58.23,56.42,53.82,53.89,56.1,57.01,55.88,54.3,52.81,52.26,54.71,53.98,52.87,52.14,51.29,49.71,55.17,57.15,58.44,53.04,54.49,53.22,52.14,52.77,53.46,51.6,52.22,53.53,53.52,53.6,52.2,48.9,48.5,47.5,54.55,58.35,56.75,57.5,60.8,61.75,60.85,61.3,61.1,63.1,62.85,63.4,63.05,65.35,64.8,64.05,61.4,61.05,59.25,59.9,55.6,57.5,57.5,61,57.35,55.5,52.5,54.7,54.7,53.65,53.15,51.45,52.3,54.45,54.6,56,52.2,53.1,51.05,49.1,50.25,50.3,53.85,56.1,58,59.45,60.65,56.8,54.51,55.4,59.15,59.95,61.13,61.35,63.7,65.35,62.95,63.85,63.9,62.5,66.95,71.95,73.6,68.4,63.5,66.95,67.15,64,65.5,68.3,63.65,63.95,62.95,65.25,65.95,66.1,65.7,68.2,68.4,68,67.05,69.95,72.25,73.2,68.45,67.56,67,66.4,67.2,68.15,72.75,73.8,74.9,73.95,70.75,71.45,70.45,68.65,62.47,58.75,58.6,58.92,63.24,66.17,66.68,66.89,68.58,63.57,62.4,62.44,61.47,65.07,67.64,67.82,68.21,68.63,68.58,67.91,69.85,70.12,65.54,66.68,66.83,66.46,69.37,70.99,74.56,72.64,78.45,78.33,77.77,76.72,74.1,74.21,77.69,79.79,80.24,82.78,82.44,82.8,83.82,88.76,89.71,87.46,87.46,89.24,92.28,96.66,97.66,99.09,94.8,94.67,97.66,90.28,101.36,106.84,107.06,107.08,109.99,108.26,109.27,115.06,113.01,107.89,100.01,100.09,99.44,96.09,92.25,92.71,95.79,85.51,84.42,52.95,39.36,45.19,41.91,44.38,51.39,50.42,58.85,63.48,56.01,67.02,72.07,72,72.3,72.57,71.96,73.1,77.45,89.95,96.71,97.88,98.71,100.41,102.47,99.77,103.21,103.16,98.14,91.52,93.79,104.26,109.79,114.4,99.65,104.86,116.29,115.5,116.72,112.76,137.66,139.71,135.6,137.16,139,159.26,157.51,138.24,137.96,156.17,154.26,157.46,161.13,169.13,186.53,179.16,191.05,190.34,195.52,198.9,197.38,198.25,192.28,192.53,193.66,183.62,175.26,157.8,157.79,160.92,169.94,181.21,178.5,190.86,191.22,188.37,182.46,184.19,175.2,170.96,169.25,175.31,192.13,195.12,208.8,209.44,194.52,179.11,178.17,162.28,156.82,158.8,166.23,163.4,153.79,163.58,171.26,163.13,153.43,153.01,152.01,146.43,160.58,176.88,187.03,180,179.38,171.09,155.67,149.74,150.03,152.37,155.2,179.48,175.18,165.04,164.13,172,180.65,151.56,158.73,164.63,166.87,147.96,161.25,157.38,169.95,173.49,182.54,178.66,167.62,162.65,153.17,143.28,140.7,150.23,151.71,138.88,143.2,150.73,153.7,172.35,176.76,179.06,175.58,165.94,157.47,168.67,174.21,182.22,178.87,186.56,211.75,227.22,226.6,219.26,223.64,223.37,189.07,191.09,196.32,192.5,191.56,200.88,184.03,186.72,196.49,195.5,197.53,204.88,208.44,219.38,220.7,228.17,235.5,240.93,231.23,216.22,218.41,218.29,215.5,214.49,219.84,218.3,218.35,222.2,218.34,206.8,207.83,204.23,178.4,184.47,198.37,199.8,204.67,204.69,213.01,208.42,220.62,221.53,204.38,200.1,198.23,203.13,207.37,195.09,212.02,205.99,207.21,203.75,202.98,208.04,222.02,220.68,215.69,210.49,206.62,208.41,216.42,227.42,227.14,226.94,233.55,225.34,226.9,221.56,222.9,222.35,244.38,243.52,228.21,220,223.14,224.97,237.41,221.5,208.54,218.47,224.75,221.96,219.5,221.39,222.2,221.25,227.38,256.01,246.71,258.43,256.03,250.57,238.38,240.98,230.66,235.17,233.76,247.07,261.08,283.28,289.7,275.01,265.4,247.94,223.78,227.99,215.53,205.37,201.68,212.74,211.35,204.57,216.19,231.87,220.99,224.16,224.37,230.48,232.87,234.44,236.06,252.62,227.29,228.05,212.85,220.56,220.59,236.96,251.18,246.25,242.24,239.36,228.2,236.09,234.01,235.37,238,229.64,223.96,216.34,210.67,221.1,228.84,222.18,233.77,233.67,227.74,232.59,237.38,235.37,231.43,218.91,222.46,220.2,213.14,197.51,194.8,184.61,187.99,189.99,190.63,199.75,197.69,188.01,187.98,179.12,172.01,187.45,181.52,189.88,189.13,194.35,196.49,200.24,207.55,209.82,225.54,211.61,205.2,202.61,207.8,207.07,207.03,177.76,178.68,169.02,164.34,160.3,168.68],"c":[66.56,70.04,73.63,74.01,74.67,75.71,76.95,74.64,75.53,77.56,76.09,74.45,70.79,74.73,74.21,79.71,79.87,78.87,78.67,76.29,76.3,79.46,81.54,83.79,85.48,85.33,87.79,84.97,85.84,84.66,85.87,85.12,90,87.62,88.22,92.53,91.06,90.98,95.17,84.53,88.3,83.62,83.72,78.9,80.25,78.82,81.24,83.27,82.28,83.57,84.26,86.95,80.55,79.2,78.14,68.98,72.38,76.53,73.81,70.3,66.76,68.9,67.44,53.34,48.06,47.97,47.08,46.7,49.05,51.62,58.54,60.37,61.27,59.85,59.81,56.78,53.93,59.34,58.72,60.62,56.18,54.57,54.49,56.09,54.8,54.42,56.15,53.33,54.1,54.63,57.51,61.13,60.8,57.53,55.86,53.94,52.85,55.18,53.5,53.63,55.62,55.67,54.02,55.4,53.1,51,49.3,54.3,58.5,60.35,56.9,63.45,62.45,62.45,61.7,61.75,63.65,63.9,64.7,64.45,65.65,67.55,66.7,65.3,61.55,61.9,60.65,60.1,58,57.55,61.35,61.2,59.55,56.2,57.3,56.2,56.7,55.35,54.65,52.25,56.55,55.45,57,57.35,55.2,54.25,52.25,50.65,51.1,54.4,56,58.45,59.6,61.1,61.75,57.55,55.85,60.9,61.95,61.95,61.75,63.6,66.25,67.75,65.05,64.45,64,66.55,75.3,73.9,75.55,68.5,69.15,68.8,68.9,66.15,69.65,69.05,63.9,67.5,66.5,66.65,66.2,68.75,70.55,70,69.7,69.95,70.2,74.2,73.55,74.8,68.55,70.45,67.35,69.35,68.15,72.85,75,74.75,75.35,74.5,71.9,73.2,72.25,68.75,63.18,59.94,59.76,67.61,68.12,67.96,69.03,69.9,69.12,64.35,66.31,62.5,65.71,68.47,69.64,72.63,69.88,70.51,69.02,71.9,70.37,71.19,67.03,68.29,66.89,69.36,71.61,75.35,75.65,81.05,80.45,80.25,78.57,78.58,74.19,77.95,79.81,81.75,84.34,83.91,84.5,84.44,89.5,92.16,92.56,90.07,88.74,94.3,96.55,100.33,100.93,100.96,97.13,99.86,103.32,102.93,107.4,109.06,110,109.69,110.84,110.92,116.67,117.92,113.55,108.39,100.28,102.26,99.74,96.45,93.67,95.7,99.49,88.64,87.02,55.11,50.6,55.5,42.1,60.43,58.12,58.47,65.73,69.52,62.3,72.07,72.28,81.5,76.07,74.98,73.09,76.59,92,99.25,104.58,100.15,102.51,108.55,103.09,108,106.32,104.61,98.28,93.14,103.73,114.7,114.52,118.94,102.98,114.19,119.96,117.04,118.33,137.71,143.44,142.6,139.84,145.74,161.81,162.46,162.45,142.61,155.12,157.99,160.9,169.45,171.65,191.05,188.54,199.29,196.71,198.49,208.21,211.33,198.61,209.02,209.85,197.3,198.29,184.09,177.14,158.27,169.01,177.59,182.13,184.17,196.51,205.46,194.96,195.11,185.75,190.86,179.44,171.08,181.93,196.03,197.77,208.75,210.63,228.03,195.71,182.07,184.72,162.99,159.79,166.84,172.45,164.1,164.42,172.73,175.17,167.21,157.25,156.9,152.72,161.56,186.33,191.56,190.85,187.95,190.31,172.69,157.86,156.57,153.66,160.51,183.71,191.63,191.98,170.96,185,182.72,183.14,164.11,177.3,173.28,171.24,161.28,167.22,171.64,179.22,184.81,186.15,184.28,171.1,170.69,156.84,147.68,151.1,154.63,154.43,143.15,156.93,153.88,181.05,178.36,181.56,183.32,181.18,167.1,169.01,179.25,184.23,189.05,189.96,214.84,243.13,231.51,241.52,221.24,238.02,225.24,196.04,198.36,210,193.54,208.27,203.93,193.46,196.93,199.47,204.23,212.6,218.49,226.26,221.79,228.36,240.42,243.68,243.26,232.37,219.99,221.43,226.09,221.37,218.7,233.48,222.27,225.13,223,230.07,210.88,212.4,204.71,186.56,210.02,201.62,209.67,209.76,217.61,215.21,233.17,224.18,224.97,205.54,202.23,204.46,213.92,213.27,215.92,216.89,214.62,209.8,209.7,210,224.01,235.78,224.06,217.51,215.12,221.97,213.75,224.82,241.13,231.3,235.07,234.22,229.93,228.65,227.87,224.76,247.98,245.86,254.21,235.35,233.92,230.36,241.78,245.64,221.89,221.7,224.95,244.35,231.82,223.13,234.65,222.87,227.98,260.45,258.18,261.3,259.83,258.98,253.72,245.77,244.53,236.93,237.8,244.78,261.08,296.68,293.63,303.37,276.37,268.4,254.84,230.88,233.76,218.17,212.58,228.28,218.55,223.54,222.33,225.03,235.07,225.19,227.91,232.07,232.49,237.62,244.13,258.66,263.22,229.96,237.66,223.02,222.28,240.55,253.82,251.54,257.48,244.24,241.2,239,253.39,235.06,243.74,239.33,234.6,226.61,222.09,222.93,232.57,238.9,243.64,236.9,241.46,234.76,256.03,247.57,238.04,234.51,225.21,229.44,226.18,213.78,204.78,196.46,185.08,195.56,194.76,204,211.44,203.06,203.01,200.39,179.17,187.72,187.71,190.98,199.53,197.05,205.17,205.4,211.97,220.36,225.24,231.7,214.32,210.66,214.81,211.62,217.26,208.5,183.06,185.15,175.88,167.6,170.05,172.13],"a":[66.56,70.04,73.63,74.01,74.67,75.71,76.95,74.64,75.53,77.56,76.09,74.45,70.79,74.73,74.21,79.71,79.87,78.87,78.67,76.29,76.3,79.46,81.54,83.79,85.48,85.33,87.79,84.97,85.84,84.66,85.87,85.12,90,87.62,88.22,92.53,91.06,90.98,95.17,84.53,88.3,83.62,83.72,78.9,80.25,78.82,81.24,83.27,82.28,83.57,84.26,86.95,80.55,79.2,78.14,68.98,72.38,76.53,73.81,70.3,66.76,68.9,67.44,53.34,48.06,47.97,47.08,46.7,49.05,51.62,58.54,60.37,61.27,59.85,59.81,56.78,53.93,59.34,58.72,60.62,56.18,54.57,54.49,56.09,54.8,54.42,56.15,53.33,54.1,54.63,57.51,61.13,60.8,57.53,55.86,53.94,52.85,55.18,53.5,53.63,55.62,55.67,54.02,55.4,53.1,51,49.3,54.3,58.5,60.35,56.9,63.45,62.45,62.45,61.7,61.75,63.65,63.9,64.7,64.45,65.65,67.55,66.7,65.3,61.55,61.9,60.65,60.1,58,57.55,61.35,61.2,59.55,56.2,57.3,56.2,56.7,55.35,54.65,52.25,56.55,55.45,57,57.35,55.2,54.25,52.25,50.65,51.1,54.4,56,58.45,59.6,61.1,61.75,57.55,55.85,60.9,61.95,61.95,61.75,63.6,66.25,67.75,65.05,64.45,64,66.55,75.3,73.9,75.55,68.5,69.15,68.8,68.9,66.15,69.65,69.05,63.9,67.5,66.5,66.65,66.2,68.75,70.55,70,69.7,69.95,70.2,74.2,73.55,74.8,68.55,70.45,67.35,69.35,68.15,72.85,75,74.75,75.35,74.5,71.9,73.2,72.25,68.75,63.18,59.94,59.76,67.61,68.12,67.96,69.03,69.9,69.12,64.35,66.31,62.5,65.71,68.47,69.64,72.63,69.88,70.51,69.02,71.9,70.37,71.19,67.03,68.29,66.89,69.36,71.61,75.35,75.65,81.05,80.45,80.25,78.57,78.58,74.19,77.95,79.81,81.75,84.34,83.91,84.5,84.44,89.5,92.16,92.56,90.07,88.74,94.3,96.55,100.33,100.93,100.96,97.13,99.86,103.32,102.93,107.4,109.06,110,109.69,110.84,110.92,116.67,117.92,113.55,108.39,100.28,102.26,99.74,96.45,93.67,95.7,99.49,88.64,87.02,55.11,50.6,55.5,42.1,60.43,58.12,58.47,65.73,69.52,62.3,72.07,72.28,81.5,76.07,74.98,73.09,76.59,92,99.25,104.58,100.15,102.51,108.55,103.09,108,106.32,104.61,98.28,93.14,103.73,114.7,114.52,118.94,102.98,114.19,119.96,117.04,118.33,137.71,143.44,142.6,139.84,145.74,161.81,162.46,162.45,142.61,155.12,157.99,160.9,169.45,171.65,191.05,188.54,199.29,196.71,198.49,208.21,211.33,198.61,209.02,209.85,197.3,198.29,184.09,177.14,158.27,169.01,177.59,182.13,184.17,196.51,205.46,194.96,195.11,185.75,190.86,179.44,171.08,181.93,196.03,197.77,208.75,210.63,228.03,195.71,182.07,184.72,162.99,159.79,166.84,172.45,164.1,164.42,172.73,175.17,167.21,157.25,156.9,152.72,161.56,186.33,191.56,190.85,187.95,190.31,172.69,157.86,156.57,153.66,160.51,183.71,191.63,191.98,170.96,185,182.72,183.14,164.11,177.3,173.28,171.24,161.28,167.22,171.64,179.22,184.81,186.15,184.28,171.1,170.69,156.84,147.68,151.1,154.63,154.43,143.15,156.93,153.88,181.05,178.36,181.56,183.32,181.18,167.1,169.01,179.25,184.23,189.05,189.96,214.84,243.13,231.51,241.52,221.24,238.02,225.24,196.04,198.36,210,193.54,208.27,203.93,193.46,196.93,199.47,204.23,212.6,218.49,226.26,221.79,228.36,240.42,243.68,243.26,232.37,219.99,221.43,226.09,221.37,218.7,233.48,222.27,225.13,223,230.07,210.88,212.4,204.71,186.56,210.02,201.62,209.67,209.76,217.61,215.21,233.17,224.18,224.97,205.54,202.23,204.46,213.92,213.27,215.92,216.89,214.62,209.8,209.7,210,224.01,235.78,224.06,217.51,215.12,221.97,213.75,224.82,241.13,231.3,235.07,234.22,229.93,228.65,227.87,224.76,247.98,245.86,254.21,235.35,233.92,230.36,241.78,245.64,221.89,221.7,224.95,244.35,231.82,223.13,234.65,222.87,227.98,260.45,258.18,261.3,259.83,258.98,253.72,245.77,244.53,236.93,237.8,244.78,261.08,296.68,293.63,303.37,276.37,268.4,254.84,230.88,233.76,218.17,212.58,228.28,218.55,223.54,222.33,225.03,235.07,225.19,227.91,232.07,232.49,237.62,244.13,258.66,263.22,229.96,237.66,223.02,222.28,240.55,253.82,251.54,257.48,244.24,241.2,239,253.39,235.06,243.74,239.33,234.6,226.61,222.09,222.93,232.57,238.9,243.64,236.9,241.46,234.76,256.03,247.57,238.04,234.51,225.21,229.44,226.18,213.78,204.78,196.46,185.08,195.56,194.76,204,211.44,203.06,203.01,200.39,179.17,187.72,187.71,190.98,199.53,197.05,205.17,205.4,211.97,220.36,225.24,231.7,214.32,210.66,214.81,211.62,217.26,208.5,183.06,185.15,175.88,167.6,170.05,172.13],"v":[3654600,1903300,2046700,1425900,1176200,929500,1457500,1756200,2630100,1741500,1209800,1840000,2020000,1135200,2167300,2684100,1524000,911000,1158000,1758200,1353500,1553500,1580700,1392200,1129800,1167500,1595000,1756000,1735200,1085700,823700,916700,1177400,1058400,1430000,1715400,893400,1057300,1479200,3234300,1969700,2300700,1634000,1592400,1961000,1307600,987200,1161500,1123800,1986400,1098800,1513200,4173600,1976400,1626100,2451000,2798000,1062300,1095300,1357800,1819400,1194500,1056200,2727800,2825700,1701000,7172300,3735000,3979800,1505200,3008500,3131700,2479000,2510400,1648600,2086300,2563300,1957800,1761300,2350300,1849600,1357200,1565200,974400,1305000,1474900,1657400,1491500,1634400,1186700,905300,1087100,1505100,1438800,1206700,847500,1139600,940200,907500,1601500,861800,884700,894200,712400,826100,2117300,1073400,1475000,1390500,978100,1372500,1189700,1211000,685500,532900,1302700,885400,784200,1063700,1284800,2040600,1566800,1352300,993100,1848500,1128100,1482800,1407000,1648700,957300,1347000,1361700,1522200,910700,1598600,1025100,780100,850000,1063400,1577000,949800,561700,1191800,993900,2240300,1043000,715400,1075500,665500,638300,674000,1198000,799400,754700,924900,781500,1090900,1572900,1627000,914400,1017400,737600,1072000,998400,1542600,1861100,1161300,986500,1422500,794900,982000,983700,1480200,823000,670400,1020900,599200,1041600,1126000,685400,948700,779300,768500,1038000,939100,849500,1300500,741900,654900,680800,836000,1190600,825400,747900,1091500,1208600,2167200,1129600,1009000,993600,635100,525900,597800,952000,1343000,950500,1145800,1514400,2483100,3279400,2374500,837500,1446600,634600,1710700,1021000,1210100,1763200,661400,745300,1367000,1193900,658600,914900,1171500,857900,573800,754000,1046800,737600,684200,911400,723000,691300,655800,1102100,723000,509300,574600,399700,473000,763000,510400,797700,815500,380200,544800,416200,793100,998900,597900,693000,493900,628400,445300,1386400,894400,625800,753000,912100,864900,1616200,853600,785100,748600,857800,423100,864400,1158000,833500,346600,574600,1509900,1238700,725100,647300,1293300,1204200,803900,1328200,1218800,1583900,2570200,1984000,1757500,1506400,1486400,1385400,1410600,1479500,1287400,1028600,886000,1099700,1631500,888400,1154300,491500,1647900,1261300,1362400,1532900,1109300,1122300,806800,765200,857800,729700,1123100,1045300,931600,901100,801600,1208300,1344700,733500,1201900,919400,549500,1255700,1203500,1544100,677900,577500,786500,828400,1040500,1799200,1251400,939000,586000,746100,789100,1181900,1005400,951800,763400,563100,1122900,697600,895500,539700,739500,714700,606200,599200,690400,1484400,1594500,1093500,786900,941800,757300,713300,1085000,608500,651700,487900,592900,700300,1019900,764400,949800,707800,679800,784500,1179700,6354400,1634400,1755400,1550800,1763100,1314300,1674400,884800,1112300,1315000,1414200,1254200,1271200,1918400,1639700,1880100,1417100,1798900,1941600,1554700,1059600,1536500,1940800,1221400,1177000,1559200,1144900,1026400,1158500,1097800,785700,764800,1388400,1146100,809500,595900,1150000,905500,943200,835800,654300,858600,524700,624600,526300,954200,757100,1825800,1102500,621100,1117500,1144000,1077500,832000,744000,445000,716500,667400,1345200,1245500,842800,712100,719300,479800,1134800,2477900,1164600,1222900,941600,1126200,1205600,2255700,973400,1072700,795800,928700,935300,1722900,1262000,1122500,1062400,740400,1007000,923900,1769900,822600,796800,571100,1292500,946100,1221200,771500,609600,605300,561700,620300,604400,1496700,840200,752300,650600,738200,609900,1250000,868300,545300,718100,340100,655600,590500,1117400,1176300,593100,571100,538800,441700,839600,805100,1137800,1145300,515800,992100,833100,1101200,786000,518600,811200,766600,733400,989600,943500,800000,1021300,627100,546800,694100,842500,1005100,1204700,669600,904300,977600,844900,1212900,718300,599200,574800,1307800,1106400,1380000,1454200,1433800,703600,821000,593800,977700,1668900,1119200,737500,631400,635300,989800,675500,1320900,326000,531000,517700,1165000,668300,1781500,997700,830600,603400,718100,894100,1205800,1183100,958600,1999500,1732400,774900,1589900,1605600,608900,683400,648700,442700,638100,500900,838300,801100,702400,851800,817900,856400,1993000,976600,853800,698100,779600,527900,572400,782300,765700,974600,769000,856700,557200,1474900,978800,772600,807000,643100,774400,907400,1106800,692100,747200,849500,768900,588200,781700,1690300,1333800,871800,1013200,1045300,1389000,1563500,1042700,698300,715700,960700,1718200,2406600,1494700,1669500,1187500,1028800,1124000,1033900,1203400,1454000,1034900,1081200,1075200,1208700,1963500,1315900,1003200,1419800,827500,879500,728300,1815700,1263200,1271000,1373800,1486100,584164]},"m":{"lastKey":"2026-10-01","t":["2002-03-28","2002-04-30","2002-05-31","2002-06-28","2002-07-31","2002-08-30","2002-09-30","2002-10-31","2002-11-29","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-30","2003-06-30","2003-07-31","2003-08-29","2003-09-30","2003-10-31","2003-11-28","2003-12-31","2004-01-30","2004-02-27","2004-03-31","2004-04-30","2004-05-28","2004-06-30","2004-07-30","2004-08-31","2004-09-30","2004-10-29","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-29","2005-05-31","2005-06-30","2005-07-29","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","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","2026-10-20"],"o":[15.55,15.25,19.9,19.4,13.6,11.41,12.45,9,8.7,9.5,8.45,8.63,7.25,6.78,9.3,11.9,13.48,15.29,17.2,16.4,17.15,16.7,18.01,17.4,17.74,16.9,16.18,14.3,14.95,13.52,13.65,13.55,13.45,13.89,13.8,16.98,15.21,15.5,13.65,14.75,15.41,17.33,17.05,16.5,16.8,16.95,16.11,17.9,19.15,19.67,19.27,20.86,20.94,20,20.67,20.65,23.97,23.63,23.77,24.46,26.37,28.25,28.87,27.38,24.97,22.12,21.57,19.77,17.9,16.67,14.99,14.23,14.02,13.78,16.6,16.44,12.7,9.84,12.58,11.35,3.24,5.02,4.58,3.5,2.78,4.18,9.67,9.71,10.24,14.26,12.62,12.47,9.87,10.78,11.68,11.09,11.61,13.45,15.67,13.01,10.53,13.8,12.18,14.23,14.49,16.2,18.79,18.63,18.65,18.69,17.29,16.78,18.52,22,18.86,16.4,17.61,19.59,22.04,23.15,26.21,27.05,28.53,26.02,23.9,26.4,27.58,28.15,31.94,30.52,32.48,35.88,33.43,36.5,39.77,41.32,40.47,49.19,49.88,53.37,48.08,51.97,53.7,47.09,50.5,55.56,61.66,64.98,68.72,67.66,70.03,63.84,70.39,75.47,76.59,74.59,78.46,83.07,84.08,85.1,91.44,87.74,79,81.1,79.18,75.28,66.17,46.48,59.02,59.19,61.14,55.63,52.9,61.34,53.7,55.37,51,57.8,62.7,65.75,66,60.3,61.8,56.2,57.15,54.1,53.95,61.15,61.25,65.9,64.3,72.7,65.7,67.5,66.9,69.1,68.1,70.3,74.65,69.15,65.01,70.1,65.71,70.48,72.55,69.91,80.25,74.21,85.69,92.86,93.69,102.7,103.92,110.96,112.69,100.76,88.9,52.77,65.51,73.28,77.72,100.37,105.37,97.53,104.86,114.87,146.53,142.42,174.04,196.86,201,201.22,173.51,206,187.01,199.41,195.86,166.91,173.45,161.29,192.14,159.62,184.55,181.99,168.66,170.49,171.67,152.88,158.49,187.62,180.06,219.37,225.54,209.99,194.77,208.62,238.56,221.85,232.11,230.41,189.32,209.31,222.98,210.77,209.99,235.78,211.54,239.59,228.04,271.59,242.16,236.8,228.58,258.69,244.44,287.78,271.11,220,220.68,226.2,236.76,218.94,246.25,243.32,234.6,230.77,232.63,234.24,208.87,193.29,205.15,186,199.61,234.43,210.33,172.75],"h":[15.8,19.96,22.45,19.4,14,12.5,12.45,9.8,9.75,9.59,9.64,8.95,8.2,9.52,12.05,13.89,15.42,17.89,18.39,18.99,17.49,18.46,19.7,19.14,18.62,17.46,16.85,15.85,15.1,14.16,14.46,14.27,14,14.09,17.41,17.41,16,15.55,14.95,15.98,17.24,18.06,18,17.3,17.56,17.99,18.13,20.25,20.55,19.78,20.95,22.15,21.37,21.2,20.94,24.59,26.08,24.17,24.54,27.36,28.7,30.06,29.63,27.7,25.41,23.52,23.17,21.76,18.24,17.44,15.23,16.07,15.73,17.49,18,16.71,13.74,13.58,14.22,11.44,5.03,5.02,5.29,4.48,5.13,10.33,11.22,12.25,14.4,14.68,14.95,14.86,11.4,12.24,13.49,12.18,14.33,16.92,16.32,13.69,13.86,14.44,14.16,15.26,16.32,18.9,19.56,20.12,20.12,19.32,17.41,18.91,21.99,22,20.05,20.72,19.76,21.73,23.73,27.2,28.39,28.9,29.62,26.5,27.96,27.85,30.24,31.98,32.77,32.24,36.29,37.7,38.25,40.78,43.99,41.98,51.85,52.35,54.39,55.82,52.38,54.85,54.03,51.91,56.26,61.91,65.6,69.42,73.35,70.99,72.96,71.37,77.36,78.73,78.58,80.84,83.62,89.97,87.5,93.4,96.58,88.61,86.13,87.63,81.54,75.87,67.34,59.99,62.55,63.89,61.14,58.97,62.21,61.37,56.05,56.71,60.55,66,68,71,66.9,65.05,62.7,58.55,58.4,54.8,62.1,62.65,68.3,68.7,76.4,73.15,70.3,75,71.7,76.5,75.95,77.75,75.15,70,72.3,71.03,72.84,75.82,73.23,82.3,81.17,85.66,95.14,94.86,103.92,106.52,113.01,123.45,112.69,103.6,95.57,70.94,81.86,87.87,109.82,112.54,112.42,125,129.78,150,172.32,172.9,204.12,216.88,212.45,205.81,206.76,211.46,207.29,230.97,202.33,178.28,181.51,194.52,201.77,189.99,201.05,190.74,178.45,203.92,179.97,164.02,189.97,189.66,223.29,253.67,241.3,211.69,216.48,246.69,256.39,231.58,235,232.9,225.96,238.28,225.63,225.96,236.61,235.78,245.15,243.88,277.13,273.58,246.8,237.72,276.58,267.84,312.56,309.99,273.69,236.97,241.96,246.83,274.5,263.38,262.67,257.8,241.97,250,258.75,242.22,216.09,215.61,206.73,208.12,257.21,237.57,223.5,182.34],"l":[15.1,14.3,17.95,12.5,9.75,9.52,8.5,7.11,8.11,7.65,7.8,6.75,5.7,6.4,9.3,11.8,12.7,13.43,15.89,14.87,15.2,16.07,17.2,16.5,15.53,15.85,13.05,13.9,12.25,12.8,12.55,12.75,13.06,13.26,13.61,15.13,14.51,13.52,13.6,14.52,15.16,16.61,16.15,15.76,15.63,16.2,15.85,17.65,18.47,18.03,19.07,20.24,19.39,19.35,18.43,20.6,22.76,23.34,22.12,24.18,26.15,26.72,26.38,24.13,21.26,19.17,18.58,17.51,16.04,14.49,11.71,13.72,13.2,13.57,15.79,12.75,9.7,9.62,10.83,1.75,2.5,2.93,2.89,2.83,1.6,3.94,8.08,9.4,8.64,11.74,12,9.69,9.48,10.56,10.95,10.64,11.57,13.23,11.55,10.32,9.69,11.59,12.06,13.67,14.39,15.93,17.95,17.8,16.38,16.24,15.45,14.96,18.3,15.85,15.87,15.01,17.58,19.01,20.59,23.14,25.73,25.49,24.95,21.25,23.64,24.87,27.35,27.66,27.6,28.84,31.64,31.89,32.66,33.23,38.5,36.61,40.2,48.1,48.66,46.55,47.38,50.33,46.08,45.31,50.06,52.88,60.17,61.65,67.36,66.32,63.77,60.63,68.7,73.1,69.12,73.33,74.58,81.46,82.32,84.59,82.48,70.73,77.83,76.51,67.88,65.65,44.62,43.56,57.08,53.82,52.26,51.29,49.71,52.14,51.6,48.9,47.5,56.75,61.1,63.05,59.25,55.6,52.5,51.45,52.2,49.1,53.55,54.51,59.95,62.95,62.5,63.5,63.65,62.95,65.7,67.05,66.4,68.3,68.65,58.6,65.01,61.47,65.71,67.91,65.54,69.37,74.1,74.21,82.44,87.46,92.28,90.28,103.89,108.26,96.09,85.51,39.36,41.91,56.01,71.96,75.22,98.71,91.52,95.99,104.86,112.76,138.24,137.96,161.13,190.34,192.28,157.79,169.94,182.46,169.25,192.13,156.82,153.79,153.01,146.43,159.29,149.74,164.13,151.56,147.96,169.95,140.7,138.88,150.73,157.47,174.21,219.26,189.07,184.03,186.72,204.88,216.22,214.49,218.3,178.4,186.29,208.32,198.23,195.09,202.98,206.62,208.41,221.56,222.35,220,208.54,219.5,226.83,238.38,230.66,265.4,207.96,201.68,216.19,224.37,212.85,218.35,228.2,229.64,210.67,222.18,227.74,213.14,184.61,188.01,172.01,181.52,196.49,202.61,170.35,160.3],"c":[15.25,19.66,19.5,13.6,11.35,12.45,8.75,8.75,9.4,8.41,8.55,7.35,8,9.25,11.97,13.48,15.29,17.28,16.65,17,16.7,17.91,17.45,17.85,17.31,16.19,14.3,15,13.63,13.78,13.5,13.53,13.88,13.78,16.88,15.2,15.4,13.74,14.7,15.41,16.99,17.06,17.03,16.9,16.75,16.46,18,19.15,19.72,19.27,20.86,20.94,20.07,20.49,20.6,24,23.54,23.56,24.46,26.71,28.25,28.77,27.28,24.95,22.12,21.62,19.81,18.33,16.74,15.05,14.22,14.02,13.76,16.65,16.47,12.85,9.91,12.14,11.52,3.25,5.03,4.57,3.58,2.85,4.31,9.67,9.5,10.24,13.99,12.5,12.68,9.74,10.66,11.53,11.07,11.63,13.3,15.55,13.22,10.54,13.46,11.93,14.07,14.42,15.74,18.48,18.41,18.45,18.49,17.3,16.8,18.53,21.53,18.81,16.49,18.65,19.72,21.56,22.91,25.93,27,27.92,26.73,23.69,26.16,27.69,27.95,31.72,30.19,32.03,35.56,33.76,36.69,40.09,41.2,40.1,48.84,49.13,53.2,48.05,51.92,53.74,47.02,50.84,55.31,61.74,64.64,68.74,67.53,69.68,64.42,70.04,75.71,75.92,74.21,78.67,83.1,84.03,85.12,90.62,88.3,80.57,81.15,79.2,75.1,67.44,47.08,58.4,59.84,60.62,56.1,52.74,60.8,53.72,55.67,50.95,58.75,61.7,65.6,65.15,60.1,61.2,55.95,56.55,54,53.85,61.1,61.4,65.8,64,72.65,65.85,67.5,67.05,69.55,68.55,70.3,74.5,68.75,65.1,69.12,66.66,70.65,71.79,69.36,80.18,74.19,84.34,92.08,94.3,102.33,103.13,110.84,111.79,96.45,88.64,55.23,67.5,72.28,77.33,100.15,105.79,97.45,102.98,112.77,145.74,142.61,169.45,196.5,198.61,198.29,171.37,205.46,186.24,196.74,195.71,163.64,172.73,160.97,194.11,160.2,183.71,181.15,169.34,171.64,174.48,151.1,157.75,187.62,179.25,220,227.1,210,193.46,209.11,240.42,225.6,230,230.07,191.37,209.82,224.97,209.06,208.83,235.78,210.24,235.07,227.87,269.22,245.64,238.59,227.84,259.83,243.03,296.68,268.4,220.84,218.14,227.91,238.54,222.12,251.54,244.45,234.6,232.57,232.53,234.51,213.78,195.41,203.69,187.71,201.08,231.7,211.4,172.3,172.13],"a":[12.4061,15.9937,15.8636,11.0638,9.2334,10.1283,7.1183,7.1183,7.6471,6.8417,6.9556,5.9794,6.5081,7.525,9.7378,10.9662,12.4387,14.0576,13.5451,13.8298,13.5857,14.5701,14.1959,14.5213,14.082,13.1708,11.6333,12.2028,11.0882,11.2103,10.9825,11.0069,11.2916,11.2103,13.7322,12.3655,12.5282,11.1777,11.9587,12.5363,13.8217,13.8786,13.8542,13.7484,13.6264,13.3905,14.6433,15.5789,16.0426,15.6765,16.97,17.0351,16.3273,17.0023,17.0936,20.2485,19.8604,19.8773,20.9893,22.9201,24.2416,24.6878,23.7435,21.7156,19.2524,19.2077,17.5996,16.2847,15.2465,13.7072,12.9513,13.1781,12.9337,15.6502,15.8959,12.4021,9.91,12.14,11.52,3.25,5.03,4.57,3.58,2.85,4.31,9.67,9.5,10.24,13.99,12.5,12.68,9.74,10.66,11.53,11.07,11.63,13.3,15.55,13.22,10.54,13.46,11.93,14.07,14.42,15.74,18.48,18.41,18.45,18.49,17.3,16.8,18.53,21.53,18.81,16.49,18.65,19.72,21.56,22.91,25.93,27,27.92,26.73,23.69,26.16,27.69,27.95,31.72,30.19,32.03,35.56,33.76,36.69,40.09,41.2,40.1,48.84,49.13,53.2,48.05,51.92,53.74,47.02,50.84,55.31,61.74,64.64,68.74,67.53,69.68,64.42,70.04,75.71,75.92,74.21,78.67,83.1,84.03,85.12,90.62,88.3,80.57,81.15,79.2,75.1,67.44,47.08,58.4,59.84,60.62,56.1,52.74,60.8,53.72,55.67,50.95,58.75,61.7,65.6,65.15,60.1,61.2,55.95,56.55,54,53.85,61.1,61.4,65.8,64,72.65,65.85,67.5,67.05,69.55,68.55,70.3,74.5,68.75,65.1,69.12,66.66,70.65,71.79,69.36,80.18,74.19,84.34,92.08,94.3,102.33,103.13,110.84,111.79,96.45,88.64,55.23,67.5,72.28,77.33,100.15,105.79,97.45,102.98,112.77,145.74,142.61,169.45,196.5,198.61,198.29,171.37,205.46,186.24,196.74,195.71,163.64,172.73,160.97,194.11,160.2,183.71,181.15,169.34,171.64,174.48,151.1,157.75,187.62,179.25,220,227.1,210,193.46,209.11,240.42,225.6,230,230.07,191.37,209.82,224.97,209.06,208.83,235.78,210.24,235.07,227.87,269.22,245.64,238.59,227.84,259.83,243.03,296.68,268.4,220.84,218.14,227.91,238.54,222.12,251.54,244.45,234.6,232.57,232.53,234.51,213.78,195.41,203.69,187.71,201.08,231.7,211.4,172.3,172.13],"v":[939800,5200600,2880000,3847600,1908300,1683100,1877800,2076200,1408400,1504700,578500,590200,1232300,1067400,1071800,809300,1150900,997800,806500,1219300,719800,793300,741400,539500,1187600,826900,824600,1252800,1159400,967400,1284000,709000,629600,1144700,1894400,1989900,1399600,934300,923200,999200,1874300,2359700,1506800,1751600,1251800,1048200,1067200,2029300,1911200,1666000,2145200,2785600,2692600,2662600,11564600,10217200,7700200,3962700,4082800,4835900,10768400,11825400,8965100,10963100,10029300,18013100,9972400,12511300,12104600,6413700,13666700,9501600,7634600,8030500,6877900,8939000,12815300,8569300,7814600,18648100,11474900,7626200,6178900,3631900,10272300,13773900,10452000,8421700,9861600,6444400,6284600,6053700,7157100,6605900,5565000,5600700,7793900,6705000,7250000,9900000,7266400,4965800,3821400,3876200,3944800,4559700,3616700,5905900,11380200,6975000,8226900,9721500,7267200,12347900,10673900,9100700,8543300,6383000,5467300,8071200,8156700,9329500,8651200,8472300,7221900,5993700,5542000,5604700,5717500,4606500,6053700,5994500,8422700,6544700,4221900,5039100,5857800,5003500,4703300,11452400,4494600,4875200,7149000,6053300,6868900,6342300,6176800,5658500,5234200,3666800,7310400,12539500,5578300,8464300,7493300,6277100,7069500,5872100,4906100,5743600,8271500,7889400,5239400,9687800,8185100,6275500,14426800,12892800,10506300,9318100,6274600,6837000,4882200,5162000,4666300,4744100,5343700,4370800,4589800,6227300,6322900,5314700,5328500,4948400,5275500,3749900,3526100,4849700,4768200,5684100,4706300,4123400,3786600,3678900,4185600,3688700,5655600,3852800,3843300,10309800,5116800,4766800,4491000,3460700,3554100,3515600,2336200,2886600,2798700,2747700,3494500,4447900,3223900,3423800,4474300,4629600,7886000,6720200,4978500,5016000,6053900,4039400,4062900,4644500,3605100,5057900,4454600,3522500,4600900,3369800,2600100,5055800,3605500,3075200,3524600,3612400,12135500,5908400,5510000,7033900,7195400,6160300,4634900,4577300,3704500,3208200,4353200,4308100,3252900,4340000,3687200,5584400,6215000,4382700,4811400,4696100,4248800,2842400,3801700,3600600,2657500,3595300,2845800,3945900,3434500,3624500,3615000,3746400,4055300,3754100,5549000,4447900,3265900,3539200,4436500,3149800,4764200,6773200,2790200,2998600,4663900,3645500,3047400,4233300,3201500,3952500,3263700,4909100,5467300,5852000,5601200,5332500,5846300,4698700,5391900,3877564]},"q":{"lastKey":"2026-10-01","t":["2002-03-28","2002-06-28","2002-09-30","2002-12-31","2003-03-31","2003-06-30","2003-09-30","2003-12-31","2004-03-31","2004-06-30","2004-09-30","2004-12-31","2005-03-31","2005-06-30","2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","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","2026-10-20"],"o":[15.55,15.25,13.6,9,8.45,6.78,13.48,16.4,18.01,16.9,14.95,13.55,13.8,15.5,15.41,16.5,16.11,19.67,20.94,20.65,23.77,28.25,24.97,19.77,14.99,13.78,12.7,11.35,4.58,4.18,10.24,12.47,11.68,13.45,10.53,14.23,18.79,18.69,18.52,16.4,22.04,27.05,23.9,28.15,32.48,36.5,40.47,53.37,53.7,55.56,68.72,63.84,76.59,83.07,91.44,81.1,66.17,59.19,52.9,55.37,62.7,60.3,57.15,61.15,64.3,67.5,68.1,69.15,65.71,69.91,85.69,102.7,112.69,52.77,77.72,97.53,146.53,196.86,173.51,199.41,173.45,159.62,168.66,152.88,180.06,209.99,238.56,230.41,222.98,235.78,228.04,236.8,244.44,220,236.76,243.32,232.63,193.29,199.61,172.75],"h":[15.8,22.45,14,9.8,9.64,13.89,18.39,18.99,19.7,17.46,15.1,14.27,17.41,15.98,18.06,17.99,20.55,22.15,21.37,26.08,28.7,30.06,25.41,21.76,16.07,18,14.22,11.44,5.29,12.25,14.95,14.86,14.33,16.92,14.44,18.9,20.12,19.32,22,21.73,28.39,29.62,30.24,32.77,38.25,43.99,54.39,55.82,56.26,69.42,73.35,78.73,83.62,93.4,96.58,87.63,67.34,63.89,62.21,66,71,65.05,62.1,68.7,76.4,76.5,77.75,72.3,75.82,85.66,103.92,123.45,112.69,87.87,112.54,150,204.12,216.88,211.46,230.97,201.77,201.05,203.92,189.97,253.67,246.69,256.39,238.28,236.61,245.15,277.13,276.58,312.56,246.83,274.5,257.8,258.75,215.61,257.21,182.34],"l":[15.1,12.5,8.5,7.11,5.7,6.4,12.7,14.87,15.53,13.05,12.25,12.75,13.61,13.52,15.16,15.63,15.85,18.03,18.43,20.6,22.12,24.13,18.58,14.49,11.71,12.75,9.62,1.75,1.6,3.94,8.64,9.48,10.64,10.32,9.69,13.67,16.38,14.96,15.85,15.01,20.59,21.25,23.64,27.6,31.64,33.23,40.2,46.55,45.31,52.88,63.77,60.63,69.12,81.46,70.73,65.65,43.56,51.29,49.71,47.5,59.25,51.45,49.1,54.51,62.5,62.95,66.4,58.6,65.54,69.37,82.44,90.28,39.36,41.91,75.22,95.99,137.96,157.79,169.25,153.79,146.43,149.74,140.7,138.88,174.21,184.03,214.49,178.4,195.09,206.62,208.54,219.5,207.96,201.68,212.85,210.67,184.61,172.01,170.35,160.3],"c":[15.25,13.6,8.75,8.41,8,13.48,16.65,17.91,17.31,15,13.5,13.78,15.4,15.41,17.03,16.46,19.72,20.94,20.6,23.56,28.25,24.95,19.81,15.05,13.76,12.85,11.52,4.57,4.31,10.24,12.68,11.53,13.3,10.54,14.07,18.48,18.49,18.53,16.49,21.56,27,23.69,27.95,32.03,36.69,40.1,53.2,53.74,55.31,68.74,64.42,75.92,83.1,90.62,81.15,67.44,59.84,52.74,55.67,61.7,60.1,56.55,61.1,64,67.5,68.55,68.75,66.66,69.36,84.34,102.33,111.79,55.23,77.33,97.45,145.74,196.5,171.37,196.74,172.73,160.2,169.34,151.1,179.25,210,240.42,230.07,224.97,235.78,227.87,238.59,243.03,220.84,238.54,244.45,232.53,195.41,201.08,172.3,172.13],"a":[12.4061,11.0638,7.1183,6.8417,6.5081,10.9662,13.5451,14.5701,14.082,12.2028,10.9825,11.2103,12.5282,12.5363,13.8542,13.3905,16.0426,17.0351,17.0936,19.8773,24.2416,21.7156,17.5996,13.7072,12.9337,12.4021,11.52,4.57,4.31,10.24,12.68,11.53,13.3,10.54,14.07,18.48,18.49,18.53,16.49,21.56,27,23.69,27.95,32.03,36.69,40.1,53.2,53.74,55.31,68.74,64.42,75.92,83.1,90.62,81.15,67.44,59.84,52.74,55.67,61.7,60.1,56.55,61.1,64,67.5,68.55,68.75,66.66,69.36,84.34,102.33,111.79,55.23,77.33,97.45,145.74,196.5,171.37,196.74,172.73,160.2,169.34,151.1,179.25,210,240.42,230.07,224.97,235.78,227.87,238.59,243.03,220.84,238.54,244.45,232.53,195.41,201.08,172.3,172.13],"v":[939800,11928200,5469200,4989300,2401000,2948500,2955200,2732400,2468500,2904300,3410800,2483300,5283900,2856700,5740800,4051600,5007700,6596800,16919800,21880100,19687100,31753600,38014800,31029600,30802900,23847400,29199200,37749200,20083100,32647600,22590600,19816700,18959600,23855000,16053600,12380700,20902800,24923400,30289000,24027000,21695200,26453000,18757600,15928700,20470900,15805700,15564600,20822200,20071200,18177600,16211400,26582100,20839900,16521800,21400300,24148400,37825900,22429700,14710500,14458600,17140000,15591600,12551500,15302000,12616300,11553200,13351700,20193400,11505800,8738400,9040900,11095600,16989900,16714700,14156200,13307500,12578000,11025700,10205300,21656300,19739300,15372500,11265900,11901000,15486600,13890200,10892900,9853400,10226200,10985900,13358400,11253000,12350500,12562000,11356800,11387300,13640100,16785700,15936900,3877564]},"y":{"lastKey":"2026-01-01","t":["2002-12-31","2003-12-31","2004-12-31","2005-12-30","2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[15.55,8.45,18.01,13.8,16.11,23.77,14.99,4.58,11.68,18.79,22.04,32.48,53.7,76.59,66.17,62.7,64.3,65.71,112.69,146.53,173.45,180.06,222.98,244.44,232.63],"h":[22.45,18.99,19.7,18.06,26.08,30.06,18,14.95,18.9,22,32.77,55.82,78.73,96.58,67.34,71,77.75,123.45,150,230.97,203.92,256.39,277.13,312.56,258.75],"l":[7.11,5.7,12.25,13.52,15.85,14.49,1.75,1.6,9.69,14.96,20.59,31.64,45.31,65.65,43.56,49.1,58.6,65.54,39.36,137.96,138.88,174.21,195.09,201.68,160.3],"c":[8.41,17.91,13.78,16.46,23.56,15.05,4.57,11.53,18.48,21.56,32.03,53.74,75.92,67.44,61.7,64,66.66,111.79,145.74,172.73,179.25,224.97,243.03,232.53,172.13],"a":[6.8417,14.5701,11.2103,13.3905,19.8773,13.7072,4.57,11.53,18.48,21.56,32.03,53.74,75.92,67.44,61.7,64,66.66,111.79,145.74,172.73,179.25,224.97,243.03,232.53,172.13],"v":[23326500,11037100,11266900,17933000,50404400,120485100,121598700,95138000,71248900,100142200,82834500,72663400,81042300,82910400,89424700,60585100,57714600,40380700,61168300,55465300,58278700,50123100,45823500,47656600,50240264]}},"actions":[{"t":"2005-12-29","kind":"split","label":"S","title":"2005-12-29 · 1:2 reverse split"},{"t":"2006-08-09","kind":"dividend","label":"D","title":"2006-08-09 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2006-10-31","kind":"dividend","label":"D","title":"2006-10-31 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2007-01-24","kind":"dividend","label":"D","title":"2007-01-24 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2007-05-09","kind":"dividend","label":"D","title":"2007-05-09 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2007-08-02","kind":"dividend","label":"D","title":"2007-08-02 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2007-11-01","kind":"dividend","label":"D","title":"2007-11-01 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2008-02-06","kind":"dividend","label":"D","title":"2008-02-06 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2008-05-15","kind":"dividend","label":"D","title":"2008-05-15 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2008-07-30","kind":"dividend","label":"D","title":"2008-07-30 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2009-06-16","kind":"split","label":"S","title":"2009-06-16 · 1:2 reverse split"},{"t":"2024-02-08","kind":"earnings","label":"E","title":"2024-02-08 · earnings before the open · EPS $7.12 vs $7.74 est. (−8.0%) · ▼ 1.9% that session","tone":"down"},{"t":"2024-04-25","kind":"earnings","label":"E","title":"2024-04-25 · earnings before the open · EPS $7.21 vs $7.78 est. (−7.3%) · ▼ 2.0% that session","tone":"down"},{"t":"2024-08-02","kind":"earnings","label":"E","title":"2024-08-02 · earnings before the open · EPS $6.40 vs $7.31 est. (−12.4%) · ▼ 10.7% that session","tone":"down"},{"t":"2024-10-29","kind":"earnings","label":"E","title":"2024-10-29 · earnings before the open · EPS $6.35 vs $6.65 est. (−4.5%) · ▲ 2.6% that session","tone":"up"},{"t":"2025-01-30","kind":"earnings","label":"E","title":"2025-01-30 · earnings before the open · EPS $7.26 vs $6.07 est. (+19.6%) · ▲ 11.5% that session","tone":"up"},{"t":"2025-04-29","kind":"earnings","label":"E","title":"2025-04-29 · earnings before the open · EPS $6.82 vs $6.84 est. (−0.3%) · ▼ 3.6% that session","tone":"down"},{"t":"2025-07-29","kind":"earnings","label":"E","title":"2025-07-29 · earnings before the open · EPS $7.43 vs $6.82 est. (+8.9%) · ▼ 3.9% that session","tone":"down"},{"t":"2025-10-28","kind":"earnings","label":"E","title":"2025-10-28 · earnings before the open · EPS $7.17 vs $6.80 est. (+5.4%) · ▲ 0.7% that session","tone":"up"},{"t":"2026-02-05","kind":"earnings","label":"E","title":"2026-02-05 · earnings · EPS $6.67 vs $6.70 est. (−0.5%)"},{"t":"2026-04-28","kind":"earnings","label":"E","title":"2026-04-28 · earnings before the open · EPS $5.37 vs $5.68 est. (−5.5%) · ▲ 0.3% that session","tone":"up"},{"t":"2026-07-28","kind":"earnings","label":"E","title":"2026-07-28 · earnings before the open · EPS $6.82 vs $6.30 est. (+8.3%) · ▲ 6.3% that session","tone":"up"}]}