{"ticker":"ASND","session":"20261002","series":{"d":{"lastKey":null,"t":["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","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"],"o":[146.47,145.2,141.65,141.07,138.95,132,127.55,129.74,128.63,128.08,127.49,129.52,127.7,130.44,127.36,128.73,128,129.93,131.25,129.56,124.92,121.4,124.04,127.2,124.52,130.5,129.28,127.4,124.83,127.39,128.5,126.1,118.98,127.34,120.11,124.44,123.45,124.22,131.57,131.42,134.54,135.63,135.5,132.98,131.41,130.82,131.33,132.6,133.49,130.08,133.98,129.57,130.13,136.6,140.35,136.53,137,137.28,139.7,138.45,139.39,136.33,138,137.77,137.5,140.77,141.99,136.48,132.7,127.63,135.3,133.6,134.73,131.57,128.55,131.45,126.05,127.54,127.9,126.68,129.94,128.37,127.59,127.01,125.13,122.8,127.65,124.46,121.45,118.22,118.5,138.75,142.85,145.48,154.9,153.14,153.65,152.43,151.94,151.56,152.5,153,157.78,150.55,150.15,154.32,151.03,143.7,137.9,147.64,150.2,153,157.9,168.01,164.29,164.72,161.99,165.83,167.36,159.81,158.47,157.94,151.28,156.73,149.88,147.56,145.34,136.66,144.57,133.57,135.08,144.1,152.53,155.15,153.92,158.76,164,163.47,161.5,159.47,160.35,164.15,165.1,166.02,171,168,175.6,169.49,162.31,161.1,159.45,153.41,155.2,161.78,157.14,155.01,157,160.34,160.38,157.97,157.77,163.55,156.71,160.06,163.5,165.5,176.34,173.75,173.64,175.94,175.85,174.81,172.59,171.3,170.18,170.66,178.1,172.5,171.96,177.25,176,178.22,174.32,172.66,172.22,170.78,170.19,172.86,174,177.48,169.67,175.72,176.42,175.5,176,175,175.06,177.86,170.83,168.52,166,170,169.98,170.5,164.27,165.68,167.4,171.9,175,184.96,185.48,185.19,197.58,191.6,193.42,193.27,187.24,190.78,195.66,192.74,194.56,192.29,193.19,194.3,190.48,195.83,193,194.59,195.5,199.32,199.96,197.21,203.74,206.65,200.99,198.24,196.6,196.19,194.72,197.96,200.01,200.5,194,195.03,194.12,192.45,190.11,192,192.68,199.9,203.93,202.32,202.68,212.85,213.25,210,214.18,214.06,208.91,207.95,207.12,208.25,212.29,204.65,200.64,202.07,205,205.08,203.31,205.91,204.7,202.83,202.06,200.98,205.69,197.96,200,199.34,195.31,200.37,192.29,206.96,206.45,221.89,217.73,212.47,209.2,208.89,210.56,210.52,210.01,210.01,210.16,201.16,198.6,209.46,206.06,206.31,198.01,203.69,209.41,217.34,210.32,210.67,202.51,200.67,203.41,210.73,210.2,213.85,209.87,210.53,209.24,212.84,211.29,212.78,209.61,214,213.24,203.32,208,214.34,217.32,214.35,203.51,213.9,214.87,228.66,234.59,233.99,238.69,222.26,224,225.67,223.78,223.66,220.31,217.73,220.92,221.54,221.83,211,217.85,217.43,222.55,226.06,230.515,224.78,234.05,233.99,228.5,229.95,235.18,235.8,237.97,238.51,233.87,236.64,239.73,240,227.18,230.76,226.13,229.2,227.31,227.91,222.32,221.88,218.06,216.57,222.87,220.68,216.81,220.29,231.5,226.58,227.91,225,221.2,233.2,241.71,239.5,248.17,249.84,241.71,244.56,244.48,245.18,235,230.18,224.21,229.27,227.25,221,222.33,229.38,221,229.06,227.94,223.42,246.14,240,240,236.11,244.68,243.59,240,237.83,238.17,239.34,244.98,245.19,238.13,237.55,236,224.11,218.94,216.6,218.17,220.51,210.18,207.33,213.28,209.72,216.5,221,223.49,232.51,233.6,233,228,239.86,238.05,261.82,263.23,265,267.51,270.9,274.26,269.86,265.37,277.56,275.43,267.02,265.79,265.01,267.39,259.5,262.15,252.72,255.2,251.55,254.4,255.56,255.53,254.94,250,249.71,244.68,245.9,246.64,244.7,251.76,255.01,256.7,253.92,250.38,243.63,246.33,246.47,255,256.65,253.62,256.35,253.01,252.84,249.73,248.11,247.65,261.65,261.39,266.94,267.96,263.41,270.89,260,263.34,265,257.17,239.7,249.23,238.15,238.66,239.09,236.83,223,230.13,226,227.42,227.97,228.03,227.63],"h":[147.96,146.23,142.8,142.075,143.53,132,130.785,130.52,129.675,128.37,132.625,130,131.89,130.66,129.95,130.051,130.79,131.42,133.97,129.69,126.81,124.66,125.94,129.17,129.31,132.46,129.28,128.2,129.81,129.51,129.86,127.56,133,127.34,125.058,125.515,124.63,130.275,133.1,134.71,136.47,137.7,137.54,134.465,132.28,132.66,133.95,133.8,133.49,134.825,135.71,131.37,137.65,141.48,140.7,139.39,141.37,140.47,140.218,141.47,141.25,138.47,138,140.74,140.99,141.48,141.99,138.65,135.17,136.88,137.54,137.29,135.42,133.38,131.57,131.7,129.38,131.06,129.54,130.44,131.22,129.615,132.055,130.3,127,131.65,130.69,126.325,122.725,120.58,127.62,147.68,146.905,157.37,156.69,156.09,155.445,153.842,152.78,155.99,155.04,157.49,158,152.33,155.98,155.39,152.41,144.115,145.97,150.8,153.5,155.39,169.37,168.97,166.86,165.741,168.4,169,167.695,161.425,161.91,158.545,156.96,158.45,154.96,155.45,147.49,143.64,146.44,153.49,146.93,153.335,159.14,156.97,159.56,165.42,165.28,163.47,161.875,161.02,167.29,167.37,168.96,171.335,173,183,175.6,171.463,164.81,162.71,161.39,158.33,162.3,165.26,159.03,160.56,160.38,162.22,162.38,161.785,162.12,163.55,160.3,164.82,165.665,177.94,179.4,177.97,177.83,178.12,177.055,175.35,174.108,174.08,173.82,178.18,178.62,175.28,177.21,179.2,180.78,179.2,175.27,174.81,174.31,173.7,174.335,174.39,175.98,178.29,180,177.83,177.18,179.5,177,176.23,177.93,179.957,173.324,170.16,171.2,172,175.875,171.888,166,170.57,176.98,177.98,184.78,186.89,186.5,190.35,199.99,197,197.67,194.483,193.74,198.42,197.34,196.953,196.97,197.35,195.55,198.7,196.78,196.66,195.49,194.75,203.59,203.37,204.88,207,208.16,206.65,201.78,202.57,198.9,197,197.5,200.55,200.415,200.5,197.27,198.26,198.37,192.45,192.02,194.062,199.98,205.48,204.125,205.16,214.71,212.85,213.25,216.45,214.54,214.06,210.713,212.48,211.655,214.47,212.98,204.99,204.96,203.605,208.81,208.9,206.92,208.61,206.885,205.375,203.786,208.41,209,200.55,202.41,201,203,205,208.48,219.3,223.185,222.957,217.84,214.315,211.75,217.32,213.455,218.5,214.79,213.45,212.248,204.5,209.45,212,208.795,209.9,201.89,218.89,229.94,221.638,212.56,213.22,204.55,202.78,210.47,212.9,216.19,213.85,211.98,213.87,215.43,215.98,213.715,214.395,219.27,216.98,214,211.41,221.75,219.76,219,217,216.18,217,236.245,238.84,235.79,239.645,242,227.34,228.505,230.68,227.95,225.895,227.18,223.24,226.4,225.19,224.9,222.99,221.795,225.87,228.98,230.98,230.515,235,237,236.83,231,233.66,242.44,248.6,242.65,240.77,241.79,244.55,245.63,242.72,232.355,233.055,231.5,232,231,228.03,226.19,225.9,219.28,222.975,237.81,223.905,219.91,231.25,235.625,229.5,230.89,226.01,233.79,246.76,241.71,250.74,250.27,250.08,243.335,245.57,247.9,248.98,235,231.595,229.59,235.44,228.15,221.75,230.22,231.78,228.99,230.235,236.12,247.31,250.27,242.85,245,245.69,248,243.59,242.845,242,242.08,247.78,249.96,245.23,240.1,239.59,236,227.27,222.85,218.238,222.99,222.55,212.07,215.44,217.825,219.28,224.105,223.935,234.59,237,237,236.9,239.365,241.79,271.89,268.94,264.315,269.351,268.225,274.89,274.56,273.8,277.83,282.15,276.91,267.03,268.14,268.77,267.39,267.5,263.26,257.12,257.71,256.09,258.855,258.58,255.53,260.22,253.065,252.46,245.66,247.98,249.5,254.98,257.57,257.417,258.48,258.545,251.43,249.52,250.618,253.55,261.61,260.98,257.885,256.35,256.6,252.84,250.69,250.23,268.98,266.63,268.71,272.44,271.14,272.467,272.37,262.17,266.34,265.5,257.53,249.005,249.23,243.68,241.505,240.69,237.98,231.13,230.43,231.14,229.89,230.97,229.88,228.905],"l":[144.88,140.535,139.56,139,131.73,127.11,127.55,128.63,128,125.4,127.47,126,126.59,125.585,126.02,126.44,128,129.17,129.135,124.02,122.5,120.77,121.51,123.03,122.13,126.71,126.26,124.11,124.45,125.4,125.15,124.2,118.05,120.73,119.085,122.305,122.425,122.64,129.42,128.63,132.385,134.46,133.145,130.435,129.23,129.01,131.18,127.749,126.74,127.57,130.17,128.445,130,136.03,135.02,134.53,135.61,135.61,136.34,136.9,137.26,134.495,134.711,136.599,137.5,136.73,136.075,133.82,127.27,127.63,130.97,132.72,126.38,127.601,126.368,123.02,122.52,126.45,124.69,125,125.23,125.41,127.59,124.37,122.05,120.537,125,120.46,119.02,118.22,118.03,137.87,141.822,145,150.09,151.59,151.96,150.08,148.02,148.18,152.17,153,150.95,147.3,146.229,149.345,144.75,137.02,136.57,146.05,148.565,151.22,157.59,163.93,161.01,162.71,161.5,165.35,161.04,157.61,157.01,154,143.81,148.4,148.9,147.56,139.57,131.77,134.34,124.06,132.52,142.18,150.99,153.11,152.07,155.65,156.07,153.17,155.96,155.54,157.66,161.61,165,164.24,164.52,166.96,169.44,161.77,160.01,156.02,151.11,152.448,154.64,156.28,150.89,154.8,156.46,157.7,157.02,156.1,153.49,156.83,156.56,158.16,162.695,165.02,172.6,168.11,167.55,171.55,172,170.18,170.69,169.745,169.65,169.9,172.35,170.49,170.37,174.525,175.535,166.84,172,170.665,169.205,167.515,170.19,169.81,170.725,168.01,168.17,172.68,173.78,173.81,171.485,171.1,173.81,169.52,167.83,165.24,166,167.335,166.82,164.04,160.86,163.875,167.27,171.9,173.33,180.705,177.85,181.43,175.19,190.3,188.61,188,187.24,190.78,191.093,190,192.52,191.44,192.18,190,189,192.94,192.12,191.19,194.205,197.62,195,196.32,202.22,201.795,196.059,196.5,193.21,193.05,193,196.95,197.765,193.48,187.55,193.02,191.24,187.25,188.545,189,191.88,198.81,199.99,201.715,201.576,206.4,208.149,208.81,208.462,208.345,205.4,206.02,207.03,206.02,186.054,197.52,199.62,199.81,200,200.3,199.38,203.01,203.025,199.57,195.03,197.6,196.86,196.95,195.795,195.825,195,198.26,188.071,202.77,202.5,214.02,208.01,208.76,205.785,208.42,203.02,207.6,209,208.215,200.41,198.3,198.6,204.94,203.35,195.64,192.28,201.644,207.52,212.47,204.52,202.09,198,197.155,199.918,205.73,210.2,208.14,208.29,208.02,207.28,210.76,205.02,204.5,209.18,205.09,201.13,188.08,206,211,213.49,205.52,200.685,209.79,214.27,228.455,229,232.83,221.86,220.53,221.52,222,222.21,216.713,215.51,212.695,219.44,213.02,214.6,211,213.021,216.1,221.67,222.8,221,223.62,229.11,226.48,219.56,224.21,227.955,232.55,234,234.88,233,234.53,239.04,227.08,225.855,222.95,226.06,227.715,224.57,219.835,221.285,217.41,212.595,215.8,217.52,216.03,215.02,218.825,226.05,223.83,226.44,219.02,216.53,232.3,235.77,239.08,244.81,241.02,236.47,241.64,243.81,236.355,227.255,224.32,222.02,225.26,221,216.22,222,220.66,221,223.79,224.71,222,236.22,234.38,236.903,235.52,240.3,239.468,234.28,234.08,235.495,238.5,243.91,234.75,234.71,235.12,218.08,217.57,215,214.172,217.48,209.555,203.8,204.304,209.285,208,216.5,218,222.7,229.35,230.23,227.13,222.815,237.33,235.51,256.725,257.01,262.76,262.18,265.755,266.05,266.65,265.37,274.07,267.85,262.02,263.275,260.9,259.22,259.2,251.71,250.03,251.68,249.99,251.99,252.93,246.62,251.66,245.84,243.3,239.93,239.56,243.573,244.7,251.76,251,252.26,251.92,244.12,240.64,242,245.68,251.11,253.21,252.87,247.028,251.325,249.16,248.41,246.3,247.65,256.275,257.52,265.8,265.22,262.32,260.75,258.01,259.48,260,228.56,237.225,237.13,236.02,237,234.67,220.595,220.23,224.264,224.805,223.7,226.18,226,225.2],"c":[146.29,140.95,142.67,139.14,132.05,129.3,130.33,128.87,128.46,127.3,130.31,126.66,129.9,128.66,129.07,127.69,129.81,130.32,129.44,126.77,122.8,122.82,125.28,125.77,128.13,129.36,126.55,124.33,128.4,127.67,126.03,124.28,126.51,122,124.44,124.38,122.64,129.81,130.85,134.6,136.315,136.08,133.51,131.35,131.01,132.07,133,132.42,129.67,134.28,130.64,129.87,136.6,140.3,135.7,137.74,136.38,139.7,138.79,140.31,137.5,136.48,137.67,138,140.4,140.28,137.29,134.43,129.19,134.04,131.57,134.87,131.62,128.13,131.06,125.82,127.49,128.2,126.05,129.37,127.55,127.3,130.66,125.09,122.25,129.41,125.02,120.87,119.49,119.51,126.14,142.49,144.08,156.19,155.11,154.58,152.43,151.06,151.53,152.61,153.14,156.58,151.93,150.81,155.86,151.51,145.74,138.18,145.63,150.31,152.31,152.98,168.84,164.65,166.05,163.24,165.99,167.99,161.04,158.28,157.94,154.68,155.86,151.43,152.145,150.09,142.67,140.14,137.41,137.84,143.33,150.99,155.5,153.92,158.15,165.05,161.15,159.13,158.14,160.45,164.15,164.88,166.58,170.44,167.47,172.06,170.74,162.84,160.99,159.39,151.25,154.43,161.52,157.2,157.54,157.6,160.33,161.57,158.1,160.05,162,157.27,159.24,163.57,162.84,175.69,174.4,173.69,177.55,173.06,173.15,172.35,171.72,170.92,170.8,177.71,172.9,170.71,176.9,175.78,179.1,173,172.95,172.22,172.6,172,173.1,174.18,175.98,168.17,175.71,176.49,174.96,174.885,174.75,175.4,177.2,169.9,168.02,165.54,170.14,168.31,167.47,164.16,163.32,166.78,173.5,174.48,184.15,186.59,182.6,190.35,191.49,195.97,195.98,191.08,192.04,198.32,194.08,194.62,192.795,192.8,194.3,190.37,196.66,193.01,193.9,194.27,199.16,200.02,198.13,205.91,205.22,202.905,198.46,197.67,195.58,194.62,197.235,199.59,199.37,197.68,196.42,193.98,193.28,189.74,191.99,191.6,198.81,204.11,200.97,204.05,210.83,209.86,210.13,214.77,209.55,208.43,208.71,207.12,207.03,210.5,205.21,200.59,202.7,201.01,202,203.23,205.91,205.71,203.71,201.6,200.98,208.24,197.75,199.28,197.74,196.01,201.16,199.22,206.45,204.4,216.56,217.13,212.15,209.55,210.49,209.03,206.65,210.01,212.33,210.85,202.16,200.5,208.58,205.44,207.12,196.63,201.24,210.16,220.42,213.24,212.11,202.82,199.8,199.99,209.43,209.23,212.81,208.98,211.02,209.34,213.24,213.29,213.15,209.29,213.28,208.75,202.99,208.76,215.05,217.32,215.04,205.83,215.58,216.66,228.65,235.39,233.65,238.8,222.45,223.95,226.1,223.59,224.67,219.73,217.38,222.15,222.03,224.19,221.49,218.1,216.32,223.41,226.83,230.21,225,234.95,234.99,228,228.99,233.5,242.09,239.22,241.38,237.35,240.65,239.92,240.52,227.5,229.01,225.98,231.025,228.06,227.41,223.82,221.88,218.06,215.54,220.9,220.6,216.95,218.35,228.73,228.24,229.25,226.69,220.48,233.2,241.71,239.28,248.55,249.84,241.71,242.95,244.48,245.38,240.29,231.05,225,229.27,226.66,222.08,220.28,229.38,220.93,228.71,225.28,235.9,246.14,238.66,238.67,237.65,243.58,245.49,240.5,237.64,237.98,241.34,247.51,247.05,239.65,235.26,237.47,224.11,218.82,216.6,216.79,218.84,210.45,205.81,213.23,209.79,215.6,218.06,223.29,231.2,231.15,230.83,228,238.59,238.01,261.58,260.75,263.7,266.72,267.79,274.5,267.92,266.97,277.18,275.43,270.45,265.22,265.57,268.57,259.8,261,251.76,255.2,251.93,252.66,253.86,253.42,254.44,252.05,251.07,243.91,243.45,244.59,244.2,249.85,255.41,255.62,254.57,255.46,246.23,248.5,247.4,248.85,259.62,254.81,253.29,251.95,252.99,250.25,249.36,247.91,263.04,260.25,267.31,271.12,270.56,270.09,260.81,261.23,263.515,264.92,239.77,247.69,239.04,236.72,237.59,237.57,223.13,230.7,225.6,230.05,228.07,227.83,227.31,227.87],"a":[146.29,140.95,142.67,139.14,132.05,129.3,130.33,128.87,128.46,127.3,130.31,126.66,129.9,128.66,129.07,127.69,129.81,130.32,129.44,126.77,122.8,122.82,125.28,125.77,128.13,129.36,126.55,124.33,128.4,127.67,126.03,124.28,126.51,122,124.44,124.38,122.64,129.81,130.85,134.6,136.315,136.08,133.51,131.35,131.01,132.07,133,132.42,129.67,134.28,130.64,129.87,136.6,140.3,135.7,137.74,136.38,139.7,138.79,140.31,137.5,136.48,137.67,138,140.4,140.28,137.29,134.43,129.19,134.04,131.57,134.87,131.62,128.13,131.06,125.82,127.49,128.2,126.05,129.37,127.55,127.3,130.66,125.09,122.25,129.41,125.02,120.87,119.49,119.51,126.14,142.49,144.08,156.19,155.11,154.58,152.43,151.06,151.53,152.61,153.14,156.58,151.93,150.81,155.86,151.51,145.74,138.18,145.63,150.31,152.31,152.98,168.84,164.65,166.05,163.24,165.99,167.99,161.04,158.28,157.94,154.68,155.86,151.43,152.145,150.09,142.67,140.14,137.41,137.84,143.33,150.99,155.5,153.92,158.15,165.05,161.15,159.13,158.14,160.45,164.15,164.88,166.58,170.44,167.47,172.06,170.74,162.84,160.99,159.39,151.25,154.43,161.52,157.2,157.54,157.6,160.33,161.57,158.1,160.05,162,157.27,159.24,163.57,162.84,175.69,174.4,173.69,177.55,173.06,173.15,172.35,171.72,170.92,170.8,177.71,172.9,170.71,176.9,175.78,179.1,173,172.95,172.22,172.6,172,173.1,174.18,175.98,168.17,175.71,176.49,174.96,174.885,174.75,175.4,177.2,169.9,168.02,165.54,170.14,168.31,167.47,164.16,163.32,166.78,173.5,174.48,184.15,186.59,182.6,190.35,191.49,195.97,195.98,191.08,192.04,198.32,194.08,194.62,192.795,192.8,194.3,190.37,196.66,193.01,193.9,194.27,199.16,200.02,198.13,205.91,205.22,202.905,198.46,197.67,195.58,194.62,197.235,199.59,199.37,197.68,196.42,193.98,193.28,189.74,191.99,191.6,198.81,204.11,200.97,204.05,210.83,209.86,210.13,214.77,209.55,208.43,208.71,207.12,207.03,210.5,205.21,200.59,202.7,201.01,202,203.23,205.91,205.71,203.71,201.6,200.98,208.24,197.75,199.28,197.74,196.01,201.16,199.22,206.45,204.4,216.56,217.13,212.15,209.55,210.49,209.03,206.65,210.01,212.33,210.85,202.16,200.5,208.58,205.44,207.12,196.63,201.24,210.16,220.42,213.24,212.11,202.82,199.8,199.99,209.43,209.23,212.81,208.98,211.02,209.34,213.24,213.29,213.15,209.29,213.28,208.75,202.99,208.76,215.05,217.32,215.04,205.83,215.58,216.66,228.65,235.39,233.65,238.8,222.45,223.95,226.1,223.59,224.67,219.73,217.38,222.15,222.03,224.19,221.49,218.1,216.32,223.41,226.83,230.21,225,234.95,234.99,228,228.99,233.5,242.09,239.22,241.38,237.35,240.65,239.92,240.52,227.5,229.01,225.98,231.025,228.06,227.41,223.82,221.88,218.06,215.54,220.9,220.6,216.95,218.35,228.73,228.24,229.25,226.69,220.48,233.2,241.71,239.28,248.55,249.84,241.71,242.95,244.48,245.38,240.29,231.05,225,229.27,226.66,222.08,220.28,229.38,220.93,228.71,225.28,235.9,246.14,238.66,238.67,237.65,243.58,245.49,240.5,237.64,237.98,241.34,247.51,247.05,239.65,235.26,237.47,224.11,218.82,216.6,216.79,218.84,210.45,205.81,213.23,209.79,215.6,218.06,223.29,231.2,231.15,230.83,228,238.59,238.01,261.58,260.75,263.7,266.72,267.79,274.5,267.92,266.97,277.18,275.43,270.45,265.22,265.57,268.57,259.8,261,251.76,255.2,251.93,252.66,253.86,253.42,254.44,252.05,251.07,243.91,243.45,244.59,244.2,249.85,255.41,255.62,254.57,255.46,246.23,248.5,247.4,248.85,259.62,254.81,253.29,251.95,252.99,250.25,249.36,247.91,263.04,260.25,267.31,271.12,270.56,270.09,260.81,261.23,263.515,264.92,239.77,247.69,239.04,236.72,237.59,237.57,223.13,230.7,225.6,230.05,228.07,227.83,227.31,227.87],"v":[565000,411700,340500,223000,977000,559800,496500,534600,606700,282600,475100,464800,381600,271600,150400,286100,205800,176700,249000,317400,379100,344900,389300,486100,282000,445400,266600,459300,301200,417700,594000,974900,1448800,611100,714100,304200,282600,639900,563800,508100,355500,492000,539300,271000,510600,217200,334500,495400,306500,399100,403000,239300,568800,664700,455600,576000,690300,157500,72200,119900,164600,188800,244700,316100,314500,480600,393400,500300,618200,720400,462400,261100,402700,359300,631800,551900,829800,473700,563600,203500,195400,194500,365500,250900,444900,668300,475400,414500,274000,572600,838900,1501900,551300,924700,803900,472900,444200,269100,414900,527200,239800,429200,581900,424400,861400,409900,351000,458400,397000,465900,425100,405700,1117200,393000,315600,242500,354300,242800,402900,352200,264900,289100,532000,655900,494300,514500,578600,871200,524300,1175600,705300,427500,438800,255000,409700,629200,691300,1176200,432700,373000,560200,352500,276900,377800,928500,1175400,449200,825100,551100,712600,598500,441000,495600,287100,342600,502200,443100,247000,396900,345800,214000,370100,384900,302800,470700,950800,578200,537100,358000,596000,484700,381000,232000,249900,369800,547500,394800,288900,415700,400000,377000,641900,353300,255300,420200,802100,270600,157800,476900,475400,838000,465700,387300,320500,314300,426400,353200,617600,334000,326500,480600,518500,421900,435400,337400,599700,626600,260300,456600,650300,411500,1005000,1554000,588900,803600,498600,383700,294600,587800,389000,475100,664500,308100,354200,432300,378600,368200,357300,562400,415600,331000,461000,608300,330000,486700,332200,227300,224700,215200,254700,175900,688100,1061800,220700,200400,371200,273300,487900,571900,498600,399900,401000,848500,286600,560000,641800,564800,397000,231200,416700,312600,448300,1185400,366300,308900,241000,369100,261700,369600,291300,267900,314400,396900,406200,388600,264100,316400,463600,518800,666900,1907600,1053800,913600,520700,542100,342100,601000,526300,469000,682600,273600,492300,995200,508100,675000,470800,590800,894700,1124100,1531900,1467400,685500,672300,681000,799200,1816600,646300,386100,244300,267800,292500,211500,460400,343300,503700,482400,626200,442300,894000,1210700,1364700,482800,303300,693100,677800,730500,1223200,1247200,406900,278800,853800,623200,330400,302400,378600,766900,1331300,805300,670300,967200,962600,1684400,698800,633600,497100,476000,950500,802000,620100,950100,595900,775300,1418700,1051200,782400,535800,559300,748000,349000,885200,887700,606000,330900,360000,321100,556700,432900,386000,259300,294700,388200,580800,286900,573500,484600,754700,368800,487000,754900,882400,687200,1063600,515200,667700,559900,374400,403500,558200,1809600,832000,622800,714700,2222400,1674700,576900,458800,275600,446100,877800,1491400,674200,682300,879700,432500,278100,471300,584000,507700,498700,410300,450900,727600,353400,297300,1266200,663400,529900,379600,485700,592700,1092200,540500,387600,694900,405000,638100,812500,726600,908500,560700,836600,476300,2654000,4450800,1113700,630500,541800,552400,547100,627600,739700,667100,375400,601100,516500,442000,485800,668300,515400,549000,412300,308300,390400,365400,578600,507100,475200,508900,622900,791800,486200,746600,325500,423500,418500,439800,1060600,650400,607700,452600,541200,533600,363800,329900,333500,237400,189500,314800,1025900,610600,418300,1018500,723500,653300,497400,504900,443600,416300,2961200,1260000,1099500,1558800,823000,548300,1218200,1165600,420000,747500,741900,926200,805900,641432]},"w":{"lastKey":"2026-09-28","t":["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"],"o":[21.5,19.85,17.81,17.935,19.92,18.003,17.7,17.226,18.092,17.8,17.614,18.1,19.73,20.35,17.49,16.21,17.47,17.46,16.91,16.5,16.38,17.75,17,18.51,19.46,21.31,21.19,19.9,19.41,16.99,17.9,19.43,20.03,20.5,20,16.76,16.05,17.62,17.97,18.06,18.12,17.78,17.95,16.75,18.1,17.17,17.5,17.25,17.9,18.06,14.7,17.25,18,18.74,18.84,18.18,18.37,17.89,17.75,18.31,17.86,17.63,18.7,18.45,17.52,17.58,16.78,16.08,14.83,14,14,12.92,13.42,13.89,13.76,12.97,12.94,12.94,12.85,14.35,14.07,14.93,18.33,18.32,19.26,19.22,20.11,19.24,19.85,19.62,20.15,18.85,18.66,19.12,19.13,20.44,20.48,20.11,20.41,20.74,19.59,19.97,20.27,20.48,21.05,20.87,21.51,23.27,27.84,28.52,29.51,29.13,29.48,27.5,25.48,27.01,27.63,27.79,29.03,28.07,27.22,27.01,23.81,23.28,23.07,23.73,25.8,27.21,27.7,28.25,28.1,28.25,28.14,27.74,28.108,27.98,28.01,28.41,29.57,34.5,36.1,35.59,36.25,35.07,31.995,35.26,35.83,36.67,36.9,37.02,37.84,36.72,39.39,40.2,40.11,47,51.75,53.16,49.3,50.804,56.26,61.37,66.1,68.16,63.17,65.09,65.72,58.6,62.4,64.19,63.65,66.03,66.62,66.94,70,73.08,69.21,66.4,66.4,66.28,71.86,70.73,69,65.62,65.88,67.99,72.467,74.06,70.61,64.35,68.59,66.45,72.64,66.25,60.01,67.3,64.72,64.68,62.98,58.88,59.37,68.41,64.18,64.95,55.52,60.34,65.45,69.22,73.61,73.67,70.04,68.7,73.03,72.89,113.15,121,128.34,122.5,117.4,118.61,117,107.75,109.79,119.6,118.92,121.18,129.86,124.85,123.43,121.02,120,115.29,112.15,113.34,115.11,115.77,114.8,113.89,115.88,113.49,112.09,111.11,103.8,109.2,96.98,96.24,94.76,98.89,103.91,112.38,112.51,112.52,114.27,115.7,107.69,118,128,135.45,136.26,137.72,138.72,133.02,136.49,144.43,141.2,140,132.28,127.81,99.21,102.3,113.55,116,121.92,129.19,130.94,127.26,139.3,143.18,145.24,145.59,139.76,138.27,146,148.93,152.35,137.48,143.2,139.21,137.63,145.79,141.93,141.87,139.19,138.83,146.37,145,154.2,159,161.39,158.48,159.49,163.33,171.06,163.48,156.67,166,166,177.37,176.01,171.98,166.86,169.09,161.77,161,151.16,153,161.97,154.85,155.83,145,148.26,145.23,130.27,132.3,125.82,121.46,131.78,144.93,132.32,131.92,139,135.33,129.7,130,140.85,141.04,134.16,126,120.32,116.11,118.85,124.73,121,120.71,159.65,164.27,156.29,158.23,164.4,161.42,169.27,160.32,144.38,151.73,161.88,156,148.35,145.39,135,139.99,130.63,136.93,134.62,114.86,121.64,107.34,119.17,122.39,125.6,111.5,107.67,104.08,112,116.91,116.99,116.22,110.75,112.75,105.28,90.82,81.68,83.12,95.53,88.45,86.5,79.12,85.25,91.48,91.46,93.22,85.86,89.07,85.08,95.28,109.07,92.54,90.17,88.05,102.16,106.41,100.11,104.75,113.96,108.4,108.52,112.29,118.49,114.26,116.65,115.82,125.14,117.56,118.33,119.99,125.23,126.4,115,122.83,122.5,114.74,113.51,113.63,114.21,114.12,105.92,108.2,105.49,67.12,72.69,81.25,81.14,76.21,95.09,95.51,90.37,89.61,91.36,93.65,93.03,87.64,89.38,87.43,87.08,89.25,93.2,96.82,92.35,90.66,98.92,97.37,97.39,102.66,94.41,93,89.89,94,90,89.46,94.68,88.49,94.9,91.41,104.39,107.81,121.74,125.22,123.55,131,130.85,131.8,132.61,139.77,140.56,154.51,158.2,153.99,147.15,149.99,145.73,151.07,150.97,145.64,140.48,136.48,138.36,134.01,121.02,130.77,135.44,136.87,127.64,129.02,135.68,136.29,138.91,135.67,133.75,121.12,137.01,138.45,139.83,136.41,119.06,139.65,151.48,143.69,141.07,128.63,130.44,131.25,127.2,124.83,127.34,131.57,135.5,132.6,130.13,137.28,136.33,140.77,127.63,128.55,127.9,127.01,121.45,145.48,152.43,157.78,143.7,157.9,165.83,151.28,136.66,152.53,164,164.15,175.6,153.41,157,163.55,165.5,175.85,170.66,177.25,172.22,174,175.5,170.83,170.5,175,191.6,195.66,194.3,195.5,203.74,196.19,194,192,202.68,214.06,212.29,205.08,202.06,199.34,206.45,208.89,210.01,206.06,217.34,203.41,209.87,211.29,203.32,203.51,234.59,225.67,220.92,217.43,224.78,235.18,236.64,226.13,221.88,216.81,227.91,239.5,244.48,229.27,221,240,240,245.19,224.11,210.18,221,233,263.23,274.26,267.02,262.15,255.56,244.68,255.01,246.33,256.35,247.65,263.41,265,238.66,226],"h":[21.97,19.85,18.49,19.61,20,18.35,18.35,18.87,18.88,17.9,18.7,19.92,20.93,20.65,17.86,17.54,18.2,17.83,17.27,16.912,18.83,18.35,18.82,20.01,22.05,21.788,23.81,20.2,21.15,18.31,22.38,20.5,20.73,20.54,20.09,17.94,17.54,18.035,18.212,18.49,18.9,18.98,18.32,18.19,18.2,17.9,18.196,17.89,18.97,18.19,17.29,18.38,20.16,19.55,19.11,19.89,19.88,18,18.42,18.76,18.49,18.95,19.05,18.94,18.222,17.74,17.32,16.27,15,14.2,14.27,14.862,14.535,14.4,13.84,13.95,13.42,14.22,14.43,14.47,15.22,18.87,18.6,19.89,19.9,21.7,21.37,21.44,20.45,20.94,21.79,19.93,19.5,19.9,20.92,20.78,21,21.72,21.425,21.5,20.68,21.39,21.3,21.4,21.369,22.5,24.204,29.69,30.27,30.57,30.17,30,30,28.695,29.11,27.99,28.28,31.86,29.56,29.87,28.895,27.96,25.308,26.22,24.39,27.35,29.88,28.97,28.99,29.391,28.8,28.55,28.317,28.86,28.16,28.32,28.545,29.81,42,37.8,37.51,37.03,37.17,36.29,36.749,36.47,37.489,38.4,38.49,37.99,38.499,40.48,41.14,41.12,47.71,51.58,55,54.9,52.24,56.99,63,66.51,69,68.48,67.72,67.08,65.77,65.555,68.25,65.715,67.5,70.5,69.99,69.82,76.29,74.73,71.995,68.22,69.94,71.84,72.93,72.3,71.31,69.9,68.23,72.85,75.99,76.99,70.61,70.015,70,71.46,72.64,68.3,67.77,68.97,70,66.95,63.78,59.97,68.98,68.75,66.39,65.92,61.31,65.79,73.33,75.83,75.68,73.99,70.74,73.55,73.52,74.96,126.45,131.755,129.87,124.72,119.881,120.77,117.8,113.3,121.56,125.96,123.83,129.64,131.43,133.96,125.48,128.65,122.24,120.94,116.33,117.58,120.73,118.14,117.05,116.97,121.9,116.45,114,113.38,109.88,110.95,98.76,97.38,102.8,109.64,111.74,115.664,114.78,120.58,120.44,117.5,118.865,127.5,138,142,141.645,142.94,142.335,138.37,144.999,145.29,145.59,140,138.46,130.5,110.86,116.365,117.38,127.93,131.73,140.743,138,142.86,148.7,150,147.36,147.47,144.61,147.63,158.93,154.98,156.99,143.52,148.29,141.41,149.61,145.79,150,141.96,150.21,147.19,148.06,154.23,159.57,166.99,163.34,160.615,168.56,178.255,171.273,169,164.993,171.67,179.2,183.98,181.09,175.7,171.251,177.605,163.54,162.21,154.55,160.67,169,159.74,157.96,151.93,150.16,145.56,132.455,133.99,128,135.56,147.85,148.62,137.67,142,140.92,136.45,133.5,141.46,143.75,142.18,134.5,127.22,124.14,118.29,127.46,126,122.535,158.78,178.71,167.505,163.21,169.84,167.5,171.2,172.65,160.91,153.83,167.11,164.01,159.08,148.8,146.54,147.9,144.25,143.09,140.12,137.4,128.49,126.75,120.615,125.42,128.97,127,113.67,117,109.475,124.27,126.792,123.03,120.69,115.52,112.75,109.21,95.76,87.35,95.63,98.11,91.83,91.64,85.185,93.89,95.78,95.8,93.22,91.285,89.98,95.29,110.39,110.34,97.99,90.62,104.2,109.98,108.97,105.415,117.82,113.99,114.87,110.03,129.17,134.525,121.52,122.8,127.12,125.97,124.66,121.12,123.85,127.77,126.4,124.31,124.65,125.18,119.54,120.105,117.4,116.1,114.89,110.7,111.23,111.78,77.77,84.07,84.45,81.14,96.99,100.12,97.81,91.82,91.38,93.46,95.48,94.5,90.72,89.715,90.24,91.24,94.68,97.24,97,95.03,99.98,101.56,106.452,104.24,103.445,96.68,93.29,96.145,95.99,90.575,95.23,97.85,96,96.998,104.05,111.41,123,125.995,129.43,130.47,140,134.155,137.56,143.76,144.95,156.44,160.21,161,153.99,155,150.725,151.59,153.85,156.835,150.19,147.45,143.99,138.36,134.98,133.085,143.76,140.09,138.38,128.97,138.75,138.11,140.87,142.21,137.62,138.155,129.34,142.48,144.618,141.22,138.935,119.74,155.53,151.866,149.67,143.53,132.625,131.42,133.97,132.46,133,130.275,137.7,137.54,135.71,141.48,141.47,140.99,141.99,137.54,131.7,132.055,131.65,147.68,157.37,157.49,158,155.39,169.37,169,158.45,153.49,165.42,167.29,183,175.6,165.26,162.38,165.665,179.4,177.055,178.62,180.78,174.39,180,179.957,175.875,177.98,199.99,198.42,197.35,198.7,207,208.16,200.55,198.37,205.48,216.45,214.47,212.98,208.9,209,219.3,223.185,218.5,213.45,229.94,221.638,216.19,215.98,219.27,221.75,238.84,242,230.68,226.4,230.98,237,248.6,245.63,232,237.81,235.625,246.76,250.74,248.98,235.44,250.27,248,249.96,245.23,227.27,224.105,237,271.89,274.89,282.15,268.77,263.26,260.22,257.57,258.545,261.61,256.6,272.44,272.467,265.5,241.505,231.14],"l":[18.54,17,17.57,17.86,17.54,17.66,17.03,17.15,17.16,17.17,17.25,17.35,19.17,16.52,15.8,16.05,17.25,14.75,15.08,15.73,16.37,16.82,17,18.18,19.172,20.41,18.98,18.25,16.04,16.25,16.1,17.55,18.79,18.99,16.47,15.88,15.88,16.13,17.23,17.41,17.14,17.099,16.39,16.69,15.31,16.11,16.98,16.72,17.27,14.15,12.99,14.83,17.59,17.84,16.141,17.505,17.62,15.25,17.13,17.38,17.24,17.48,17.685,17.08,17.03,16.44,15.28,14.01,13.74,13.65,12.5,11.92,12.25,13.21,12.5,12.5,12.34,12.71,12.82,13.37,14.07,14.93,17.229,17.5,19,19,19.12,19.24,19.75,19.24,18,18.15,17.15,18.78,18.74,19.705,19.74,19.85,20.071,19.26,19.21,19.6,20.27,20.005,20.49,19.951,21.07,23.17,26.17,28.01,29.03,28.41,28.03,26.56,25.48,26.89,26.55,26.94,27.84,27,27.052,23.35,22.82,22.7,22.02,21.95,25.05,25.5,26.72,26.792,26.74,26.794,26.43,26.728,26.57,26.6,26.3,26.99,27.74,34.05,33.472,35.227,35.01,31.56,31.74,34.695,33.501,34.531,35.31,36.3,36.07,36.56,39.39,38.28,39.231,46.25,50.871,49.08,48,49.49,52.02,58.63,63.182,63.266,62.54,59.18,57.8,58.311,61.72,61.01,62.596,61.3,64.25,65.569,68.271,65.02,65.87,65.14,62.26,65.55,67.69,68.575,63.52,63.983,65.2,66.25,68.09,70,65,62.66,65.855,65.14,65.405,58.28,58.01,60.13,61.09,62.33,53.205,56.29,57.79,63.015,60.49,55,54.665,59.58,64.62,67.57,72.28,67.93,66.115,67.36,67.358,68.406,102,119.57,116.32,112.03,111.36,111.05,105.02,106.28,108.03,118.775,116.03,121.13,121,119.445,115.8,118.14,104.62,111.29,109.02,110.86,113.835,113.43,107.2,112.7,112.08,108.08,105.093,100.18,100.74,95.73,91.74,90.06,93.11,97.89,103.16,109.69,108.42,103.12,112.65,107.08,103.79,114.59,126.9,131.35,129.4,135.36,131.18,132.63,135.475,138.33,139.16,122.425,125.53,97.01,92,96.24,102.88,114.875,117.46,120.02,127.09,126.62,132.095,139.95,141,140,134.18,138.27,144.575,143.01,135.51,131.02,136.2,135.05,137.63,139.35,139.6,135.48,133.03,137.51,140.39,139.1,148.245,158.81,154.85,154.16,156.38,158.02,159.29,150.4,155.7,162.6,165.8,171.075,169.13,165.66,158.15,152.47,153.23,148.35,145.8,147.86,157.45,150.76,136.58,140.31,139.76,121.68,123.675,124.18,121.03,119.11,131.45,131.28,126.58,130.02,131.38,123.27,125.96,129.45,135.646,130.59,122.69,120.32,113.12,109.36,117.13,118.02,115.185,119.57,150.56,153.67,152,155.67,155.48,157.65,155.13,142.174,137,151.73,149.21,147.52,141.13,133.045,131.91,125,128.93,131.05,116.33,111.955,105.715,104.59,113.85,118.13,109.69,103.81,102,101.04,96.97,107,107,110.641,105.06,104.8,89.34,82.2,61.579,82.62,83.35,82.44,81.83,77.28,83.08,90.44,88.76,82.7,85.17,84.838,83.61,91.51,92.02,89.05,85.67,86.77,100.28,97.58,97.17,97.74,105.205,105,100.91,108.48,118.49,109.01,115.3,115.5,116.48,115.21,113.79,113.52,118.1,107.74,114.875,118.01,115.08,112.12,108.55,111.4,110.565,103.85,104.85,103.33,104.51,64.33,71.33,79.05,66.03,76.02,92.54,88.7,86.81,83.75,89.53,89.61,87.216,85.08,85.91,85.79,86.218,85.32,88.87,90.38,86.83,90.45,95.685,95.56,96.56,91.655,91.585,85.62,88.815,88.445,85.285,86.9,88.205,86.545,90.52,90.13,103.01,101.43,118.07,123.66,119.03,127.7,128.68,131,127.95,136.79,138.5,153.27,142.01,143.89,146.74,143.2,144.05,144.02,144.36,137.78,133.39,135.159,132.59,116.625,120.12,125.87,133.11,124.58,121.07,126.37,132.27,134.735,132.59,132.465,127.93,120.18,128,135.92,137.1,114.5,111.09,137.75,142.98,139.56,127.11,125.4,125.585,120.77,122.13,118.05,119.085,128.63,129.01,126.74,130,135.61,134.495,127.27,126.38,122.52,124.69,120.46,118.03,145,148.02,144.75,136.57,157.59,154,139.57,124.06,150.99,153.17,161.61,151.11,150.89,153.49,156.56,165.02,169.65,169.9,166.84,167.515,168.01,169.52,165.24,160.86,173.33,187.24,190,189,194.205,193.21,193,187.25,189,201.576,205.4,186.054,199.38,195.03,188.071,202.5,203.02,198.3,192.28,197.155,199.918,207.28,201.13,188.08,200.685,220.53,212.695,211,216.1,219.56,227.955,222.95,219.835,212.595,215.02,216.53,236.47,222.02,216.22,221,234.38,234.08,218.08,209.555,203.8,218,222.815,257.01,265.37,259.2,249.99,243.3,239.56,240.64,242,246.3,247.65,258.01,228.56,220.23,223.7],"c":[19.83,17.995,17.98,19.34,17.73,17.91,17.8,17.57,17.79,17.39,18.05,19.54,20,17.55,16.44,17.28,17.66,16.65,16.72,16.45,17.6,17.38,18.44,19.38,21.35,21.14,20.03,19.34,17.02,18.23,19.17,19.766,20.6,20,16.87,16.19,17.24,17.87,18.13,18,17.75,17.93,16.97,18.07,17.53,17.9,16.99,17.87,18.32,14.49,16.84,18.25,19.04,18.91,18.39,18.21,17.91,17.8,18.18,17.66,17.57,18.73,18.41,17.54,17.52,16.87,16.08,14.82,14.11,13.99,12.54,13.46,13.97,13.88,13.03,12.98,12.94,12.94,14.4,14.45,15.11,18.41,17.67,19.4,19.71,20.3,19.63,20.1,19.93,20.44,19.08,18.86,19.25,19.49,20.65,20.635,20.25,20.6,21.08,19.87,20.24,20.68,20.86,21.23,21.16,21.9,23.56,28.24,28.86,29.74,29.49,29.68,28.27,28,27.4,27.91,28.04,29.52,28.15,28.15,27.5,24.23,23.76,23.95,24,26.36,27.76,28.16,28.09,28.05,28.035,28,27.49,27.9,27.83,28.27,28.41,29.55,34.24,36.25,35.79,36.36,35.07,31.98,35.36,36.13,36.94,36.81,36.91,37.51,36.83,39.47,40.06,39.92,46.58,51.53,53.64,49.79,50.1,55.81,61.37,65.99,67.84,63.8,64.32,65.4,58.55,62.13,63.81,63.31,65.41,65.5,66.29,69.67,73.08,69.58,66.53,66.78,66.52,71.67,69.73,69.18,65.53,66.82,67.6,71.52,74.06,70.98,65.14,68.34,66.5,70.86,66.39,59.84,66.88,63.79,64.5,63.38,59.41,58.9,67.51,64.71,65.23,55.85,59.89,64.62,69.25,73.89,73.72,70.05,68.39,73.44,71.99,69.31,120.61,128.19,119.07,117.7,118.52,116.82,107.75,110.06,120.81,121.36,122.37,128.96,124.66,123.47,120.89,122.39,115.15,112.38,112.67,114.89,116.43,116.35,114.84,114.44,112.28,112.03,111.75,103.72,109.49,96.19,96.68,95.09,98.89,103.46,110.87,113.45,112.51,113.28,115.18,107.56,115.19,127,135.07,137.13,137.35,139.13,135.8,135.1,143.5,141.01,141.9,130.38,129.93,109.32,102.48,113.41,112,121.36,129,129.5,128.36,137.51,139.9,146.55,145.49,140.98,139.62,146.07,148.12,151,136.97,143.52,138.02,137.61,145.97,142.43,140.65,139.15,140.34,144.7,147,154.03,158.63,160.73,158.47,159.75,163.35,168.98,165.68,156.5,164.52,166.86,179.11,177.66,170.94,166.78,169.06,157.93,160.66,150.15,152.72,160.67,158.56,154.97,146.91,149.25,144.5,130.81,130.4,125.61,121.95,132.07,144.97,132.9,132.18,137.23,134.38,130.36,130.25,140.95,140.35,133.84,126.05,121.04,115.66,118.19,123.73,121,120.45,154.76,167,154.44,161.51,164,162.25,169.27,159.99,144.61,151.61,160.68,155.72,148.81,143.82,135.61,140,132.39,139.32,134.53,116.86,122.96,107.97,119.76,121.81,122.84,111.99,108.52,104.53,102.18,117.44,114.39,115.97,111.07,112.85,105.92,91.27,83.08,83.12,95.4,88.79,86.3,82.78,83.92,91.09,92.6,93.61,85.33,88.51,85.53,94.91,110.23,92.59,90.31,88.44,101.38,107.33,100.65,103.26,113,107.33,108.5,110,118.74,131.97,118.63,115.94,125.39,117.07,118.6,119.09,122.13,126.78,115.03,123.02,122.5,116.1,113.95,116.65,113.39,114.12,106.21,108.14,104.9,107.22,72.69,81.17,80.93,69.96,94.45,95.4,90.39,89.75,91.3,92.66,92.35,88.19,89.25,87.62,86.53,89.25,93.1,96.79,92.3,90.47,98.91,98.27,97.58,102.66,95.06,93.64,90.48,93.57,90,88.27,94.65,90.28,94.99,92.24,104.05,107.69,120.97,124.55,125.95,129.72,131.23,132.02,132.455,139.77,141.75,156.39,159.4,152.47,146.62,148.7,145.02,151.17,149.88,146.04,140.17,135.9,137.2,133.46,121.12,130.41,135.1,137.17,127.64,127.85,136.38,135.81,138.08,135.21,133.75,132.26,126.97,138.84,139.68,138.45,119.15,119.22,151.26,144.62,142.67,128.87,129.9,130.32,125.28,124.33,126.51,129.81,136.08,133,129.87,136.38,137.5,140.4,129.19,128.13,128.2,130.66,120.87,144.08,152.43,156.58,145.74,152.98,165.99,154.68,142.67,150.99,165.05,164.15,172.06,151.25,157.6,162,162.84,173.06,170.8,176.9,172.22,174.18,174.96,169.9,167.47,174.48,191.49,198.32,194.3,194.27,205.91,195.58,197.68,191.99,204.05,209.55,210.5,202,201.6,197.74,204.4,210.49,212.33,205.44,220.42,199.99,208.98,213.29,202.99,205.83,235.39,226.1,222.15,216.32,225,233.5,240.65,225.98,221.88,216.95,229.25,239.28,244.48,229.27,220.93,238.66,240.5,247.05,224.11,210.45,218.06,230.83,260.75,274.5,270.45,261,253.86,243.91,255.41,248.5,253.29,247.91,270.56,263.515,236.72,225.6,227.87],"a":[19.83,17.995,17.98,19.34,17.73,17.91,17.8,17.57,17.79,17.39,18.05,19.54,20,17.55,16.44,17.28,17.66,16.65,16.72,16.45,17.6,17.38,18.44,19.38,21.35,21.14,20.03,19.34,17.02,18.23,19.17,19.766,20.6,20,16.87,16.19,17.24,17.87,18.13,18,17.75,17.93,16.97,18.07,17.53,17.9,16.99,17.87,18.32,14.49,16.84,18.25,19.04,18.91,18.39,18.21,17.91,17.8,18.18,17.66,17.57,18.73,18.41,17.54,17.52,16.87,16.08,14.82,14.11,13.99,12.54,13.46,13.97,13.88,13.03,12.98,12.94,12.94,14.4,14.45,15.11,18.41,17.67,19.4,19.71,20.3,19.63,20.1,19.93,20.44,19.08,18.86,19.25,19.49,20.65,20.635,20.25,20.6,21.08,19.87,20.24,20.68,20.86,21.23,21.16,21.9,23.56,28.24,28.86,29.74,29.49,29.68,28.27,28,27.4,27.91,28.04,29.52,28.15,28.15,27.5,24.23,23.76,23.95,24,26.36,27.76,28.16,28.09,28.05,28.035,28,27.49,27.9,27.83,28.27,28.41,29.55,34.24,36.25,35.79,36.36,35.07,31.98,35.36,36.13,36.94,36.81,36.91,37.51,36.83,39.47,40.06,39.92,46.58,51.53,53.64,49.79,50.1,55.81,61.37,65.99,67.84,63.8,64.32,65.4,58.55,62.13,63.81,63.31,65.41,65.5,66.29,69.67,73.08,69.58,66.53,66.78,66.52,71.67,69.73,69.18,65.53,66.82,67.6,71.52,74.06,70.98,65.14,68.34,66.5,70.86,66.39,59.84,66.88,63.79,64.5,63.38,59.41,58.9,67.51,64.71,65.23,55.85,59.89,64.62,69.25,73.89,73.72,70.05,68.39,73.44,71.99,69.31,120.61,128.19,119.07,117.7,118.52,116.82,107.75,110.06,120.81,121.36,122.37,128.96,124.66,123.47,120.89,122.39,115.15,112.38,112.67,114.89,116.43,116.35,114.84,114.44,112.28,112.03,111.75,103.72,109.49,96.19,96.68,95.09,98.89,103.46,110.87,113.45,112.51,113.28,115.18,107.56,115.19,127,135.07,137.13,137.35,139.13,135.8,135.1,143.5,141.01,141.9,130.38,129.93,109.32,102.48,113.41,112,121.36,129,129.5,128.36,137.51,139.9,146.55,145.49,140.98,139.62,146.07,148.12,151,136.97,143.52,138.02,137.61,145.97,142.43,140.65,139.15,140.34,144.7,147,154.03,158.63,160.73,158.47,159.75,163.35,168.98,165.68,156.5,164.52,166.86,179.11,177.66,170.94,166.78,169.06,157.93,160.66,150.15,152.72,160.67,158.56,154.97,146.91,149.25,144.5,130.81,130.4,125.61,121.95,132.07,144.97,132.9,132.18,137.23,134.38,130.36,130.25,140.95,140.35,133.84,126.05,121.04,115.66,118.19,123.73,121,120.45,154.76,167,154.44,161.51,164,162.25,169.27,159.99,144.61,151.61,160.68,155.72,148.81,143.82,135.61,140,132.39,139.32,134.53,116.86,122.96,107.97,119.76,121.81,122.84,111.99,108.52,104.53,102.18,117.44,114.39,115.97,111.07,112.85,105.92,91.27,83.08,83.12,95.4,88.79,86.3,82.78,83.92,91.09,92.6,93.61,85.33,88.51,85.53,94.91,110.23,92.59,90.31,88.44,101.38,107.33,100.65,103.26,113,107.33,108.5,110,118.74,131.97,118.63,115.94,125.39,117.07,118.6,119.09,122.13,126.78,115.03,123.02,122.5,116.1,113.95,116.65,113.39,114.12,106.21,108.14,104.9,107.22,72.69,81.17,80.93,69.96,94.45,95.4,90.39,89.75,91.3,92.66,92.35,88.19,89.25,87.62,86.53,89.25,93.1,96.79,92.3,90.47,98.91,98.27,97.58,102.66,95.06,93.64,90.48,93.57,90,88.27,94.65,90.28,94.99,92.24,104.05,107.69,120.97,124.55,125.95,129.72,131.23,132.02,132.455,139.77,141.75,156.39,159.4,152.47,146.62,148.7,145.02,151.17,149.88,146.04,140.17,135.9,137.2,133.46,121.12,130.41,135.1,137.17,127.64,127.85,136.38,135.81,138.08,135.21,133.75,132.26,126.97,138.84,139.68,138.45,119.15,119.22,151.26,144.62,142.67,128.87,129.9,130.32,125.28,124.33,126.51,129.81,136.08,133,129.87,136.38,137.5,140.4,129.19,128.13,128.2,130.66,120.87,144.08,152.43,156.58,145.74,152.98,165.99,154.68,142.67,150.99,165.05,164.15,172.06,151.25,157.6,162,162.84,173.06,170.8,176.9,172.22,174.18,174.96,169.9,167.47,174.48,191.49,198.32,194.3,194.27,205.91,195.58,197.68,191.99,204.05,209.55,210.5,202,201.6,197.74,204.4,210.49,212.33,205.44,220.42,199.99,208.98,213.29,202.99,205.83,235.39,226.1,222.15,216.32,225,233.5,240.65,225.98,221.88,216.95,229.25,239.28,244.48,229.27,220.93,238.66,240.5,247.05,224.11,210.45,218.06,230.83,260.75,274.5,270.45,261,253.86,243.91,255.41,248.5,253.29,247.91,270.56,263.515,236.72,225.6,227.87],"v":[4234500,673200,245600,219800,351100,129800,358800,63300,397200,79500,69300,233900,227100,1100800,179900,74400,201300,782200,336200,355900,355600,164600,282100,316800,834700,553900,797600,258600,495700,344700,695900,393200,244500,424300,222600,405300,235800,259300,143500,184100,175500,128200,300200,170700,158400,226800,112400,65700,55500,212800,237800,203800,217500,249000,293200,243200,92800,143300,128600,158900,109300,207800,171100,117700,133600,72100,270800,610900,154900,139200,1249800,728400,1708900,463800,1462500,199700,231100,173400,134000,252100,237900,276500,384200,617900,74900,170800,221500,341100,65500,181100,1772800,366000,290300,224600,318800,138700,349000,159200,326500,178800,138700,129000,150500,482300,105600,215100,257500,506800,402300,380800,217200,151800,118700,326300,194100,141100,50300,108100,85500,127900,132000,265800,296800,284000,1043700,2431100,248700,108100,236100,274300,353400,304100,197000,583000,257500,1037700,711300,760600,3291800,3170500,951100,319700,383700,728800,1239600,191800,685000,560500,980000,429000,1189800,780100,167100,533600,761900,850300,1207700,728100,792600,875100,2396700,1067500,1322800,427900,834000,809800,567800,475700,387200,380300,300500,623100,725000,572700,680700,605400,520100,926200,891900,464600,695400,616700,583100,471500,622500,793100,502400,611600,919800,595200,558200,432500,357800,305100,529500,957000,735900,454500,767500,313500,621000,366400,375900,803400,356700,804100,1359900,952600,948600,1761400,863000,1047300,917700,966600,10490900,1493100,1220200,1686800,1638600,1263000,983200,1344600,1314200,1763200,1398200,1270600,1115700,1961700,1209900,2018200,3834800,999800,1061100,1206100,1036300,1132900,1171100,684200,1407200,762300,916200,1324700,1044900,1105800,1152400,970900,770000,1635600,825000,734200,938000,2459700,955200,1241700,1474300,1568300,995100,938400,1367400,923300,581700,613700,632000,515900,377300,1012400,691900,1352700,1264900,1063600,1361000,894600,974600,2531500,1205800,1052500,1387200,952400,1063400,675900,1145500,901000,1418900,530200,2648500,1070800,924300,939300,973400,557000,765200,672100,916000,498300,791700,1211500,1266700,739900,588800,380500,790200,795600,818100,986200,910200,665400,1231000,1101200,591800,298200,428300,873600,663600,1167300,975700,1094600,800700,1064400,1297800,689600,1099000,1759500,814500,847800,1344700,1144800,1044800,1405100,876400,895100,1103600,1114800,837500,1443500,817100,554200,396900,810900,908900,1774300,838600,742200,880500,3485400,2052800,777800,926900,639200,785300,494800,893100,1361600,2176600,934100,744000,1003400,798900,1443600,1104600,1918900,717800,634900,1020500,1466300,1252400,2419700,1103100,768400,1143900,1086000,1786100,1506400,4222300,5310100,2287200,1888600,1749900,2099800,2965800,2621000,7209800,2505500,2084000,1514000,2040800,1703700,1794000,1686100,993900,1871800,1743500,1343300,2338800,4799500,2103300,1594500,1565900,1896000,2258700,2701500,2143400,3321100,1641500,1338000,2175700,2873800,2677400,3866500,1098300,4249100,2299300,4396700,1300400,1126700,1027500,2339300,1040700,1074100,1065600,1392100,1521900,986100,1109600,1529100,913700,816000,994200,15494500,5149800,2775100,6117100,10439800,2858000,2712000,1133500,1290900,1152100,802200,937200,1178500,704900,803800,1145400,1495500,1316200,1560000,1175500,1222200,925500,2202500,1868900,1284700,1167300,1503300,1093000,4508200,2370000,1822300,2357800,2233500,828000,3256200,5155300,6782600,2783800,1382300,1393200,1795600,2886100,1628700,2354200,2457100,2457100,1308600,2337300,1229600,1305800,1617300,1006800,1265600,1889800,1538600,1312900,1770600,1755200,3770300,3118600,1823100,1163000,1599200,1158100,1651500,715900,1533300,1793500,1100400,1421400,1203600,3965900,2166400,998800,5286400,5389900,8722800,2440900,2235400,2790900,2210800,1090600,1679700,1939400,3736600,2551900,1919400,1872600,1843300,2955400,514200,1064100,1992500,2205900,2487200,1522500,2254000,3738700,2645700,1880200,2628600,2152100,2422600,1551900,2775300,3703900,1732700,3233400,3111100,3136500,2068500,1646800,1528500,3020100,1717400,1646900,2027500,1650700,2643300,2032000,2081500,2259400,4077400,2569400,2424500,1890600,1770000,1984500,1558600,2127400,2359300,2901700,1805800,2470700,1504900,1772200,4610700,2919500,1951500,3141400,5608900,4654600,1544500,1307700,2948600,4054600,3878700,2493100,3584500,4983300,2557200,3743400,4347400,3475900,2001600,1909000,2099700,3180300,3180800,4226100,5647500,3765100,2743900,2451600,2644500,2651300,3120200,3085700,8978400,2838400,2956900,2713700,2175400,2435200,2973000,2992800,2498900,1405100,3796800,2099200,7295800,4175100,3862932]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[21.5,19.85,18.003,17.64,17.03,16.91,17.7,19.9,18.21,17.77,18.12,18,18.06,18.74,17.49,18.31,16.78,13.86,13.42,14.35,18.7,19.85,19.2,20.7,19.97,21.45,29.72,25.48,29.03,23.25,27.21,28,27.63,36.1,34.05,36.99,40.2,50.48,62.17,65.72,63,71.73,66.28,68.28,70.61,72.64,65.05,68.41,61.83,71.54,73.57,117.4,111.19,124.85,115.29,116,112.09,97.26,111.34,115.7,140.54,136.49,132.28,111.12,134.66,145.59,148.81,137.63,145.57,156.54,163.33,167.37,166.86,151.16,155.83,129.12,144.93,135.33,132.29,118.85,155.66,159.5,151.73,138.34,134.62,122.11,114.32,117.76,90.82,84.77,92.56,85.08,89.59,104.75,116.78,123,125.23,125.01,110.79,67.12,76.21,87.2,89.38,90.05,99.09,93,89.92,101,123.55,130.6,148.05,151.07,137.81,135.44,135.68,133.56,136.41,149.31,124.04,135.5,137.77,127.01,157.78,156.73,171,165.5,170.78,171.9,195.5,199.9,202.06,210.01,212.84,225.67,235.18,231.5,229.38,224.11,267.51,244.68,261.65,228.03],"h":[21.97,20,18.88,20.93,18.2,18.83,23.81,22.38,20.73,18.49,18.98,18.97,20.16,19.89,18.95,19.05,17.32,14.862,14.43,18.87,21.7,21.79,20.96,21.72,21.94,30.27,30.57,31.86,29.87,29.88,29.391,28.86,42,37.51,38.49,41.14,55,63.69,69,68.25,76.29,74.73,72.93,76.99,71.46,72.64,68.98,68.75,75.83,74.96,131.755,120.77,131.43,133.96,120.94,121.9,114,110.715,120.58,140.15,142.94,145.59,138.46,140.743,150,158.93,156.99,150.21,155.8,168.56,178.255,183.98,177.605,169,157.96,147.85,148.62,143.75,135.35,159.65,178.71,172.65,167.11,147.9,137.4,128.97,126.792,120.69,98.11,95.78,95.8,110.39,109.98,117.82,134.525,127.12,127.77,125.18,116.1,84.45,100.12,95.48,94.68,101.56,106.452,96.145,101.98,129.43,140,161,155,156.835,143.99,140.09,142.21,144.618,155.53,149.31,137.7,141.48,141.99,157.49,169.37,171.335,183,180.78,180,199.99,208.16,216.45,223.185,229.94,242,237,248.6,250.74,250.27,271.89,282.15,268.98,272.467,229.88],"l":[18.54,17,17.03,16.52,14.75,15.08,17.7,16.04,16.022,15.88,16.39,15.31,12.99,16.141,15.25,16.44,13.58,11.92,12.34,13.37,18.5,17.15,18.74,19.21,19.6,21.07,26.56,25.48,23.01,21.95,25.5,26.43,26.3,31.56,33.325,35.412,38.28,48,59.02,57.8,61.3,62.26,63.52,65.2,62.66,58.01,53.205,54.665,59.58,66.115,68.406,105.02,109.1,104.62,109.02,107.2,93.04,90.06,103.12,103.79,129.4,122.425,92,102.88,126.62,134.18,131.02,135.48,133.03,153.37,150.4,164.05,148.35,145.8,121.68,119.11,126.58,123.27,109.36,115.185,152,137,136.16,125,104.59,103.81,96.97,89.34,61.579,77.28,82.7,83.61,86.77,97.74,109.01,113.52,107.74,108.55,103.33,64.33,76.02,85.08,85.32,86.83,91.585,85.285,86.545,99.54,119.03,129.245,143.2,133.39,116.625,121.07,130.57,120.18,111.09,120.77,118.05,126.74,122.52,118.03,136.57,124.06,150.89,165.02,160.86,171.9,187.25,186.054,188.071,192.28,188.08,211,212.595,216.22,218.08,203.8,243.3,239.56,220.23,225.2],"c":[19.83,17.73,17.35,17.03,16.65,17.68,20.03,19.14,17.7,18,17.83,18.32,19.04,17.35,18.55,16.87,13.74,13.27,14.4,18.44,20.1,19.47,20.53,20.24,21.44,29.57,28,29.52,23.85,27.76,28.2,27.96,36.25,33.98,37.1,40.06,50.97,62.19,65.4,63.01,72.02,66.52,67.94,70.98,70.86,64.29,67.51,62.65,71.46,72.82,117.7,111.38,124.66,115.15,115.76,112.03,96.32,110.58,115.18,139.12,135.1,130.38,112.61,135.73,145.49,147.9,137.61,148.18,154.32,163.35,168.73,166.78,150.15,154.97,128.88,144.97,134.38,131.55,118.19,156.73,159.39,151.61,137.02,134.53,121.64,112.39,117.36,91.27,84.51,92.96,85.53,89.57,103.26,115,123.06,122.13,124.08,111.09,107.22,69.96,86.97,89.25,90.15,98.02,93.64,89.31,100.43,125.95,129.93,147.76,151.17,138.44,135.1,136.38,133.5,138.45,149.31,122.82,136.08,137.67,130.66,156.58,155.86,170.44,162.84,172.6,173.5,194.27,198.81,201.6,212.33,213.24,226.1,233.5,228.73,229.38,224.11,266.72,243.91,263.04,227.83,227.87],"a":[19.83,17.73,17.35,17.03,16.65,17.68,20.03,19.14,17.7,18,17.83,18.32,19.04,17.35,18.55,16.87,13.74,13.27,14.4,18.44,20.1,19.47,20.53,20.24,21.44,29.57,28,29.52,23.85,27.76,28.2,27.96,36.25,33.98,37.1,40.06,50.97,62.19,65.4,63.01,72.02,66.52,67.94,70.98,70.86,64.29,67.51,62.65,71.46,72.82,117.7,111.38,124.66,115.15,115.76,112.03,96.32,110.58,115.18,139.12,135.1,130.38,112.61,135.73,145.49,147.9,137.61,148.18,154.32,163.35,168.73,166.78,150.15,154.97,128.88,144.97,134.38,131.55,118.19,156.73,159.39,151.61,137.02,134.53,121.64,112.39,117.36,91.27,84.51,92.96,85.53,89.57,103.26,115,123.06,122.13,124.08,111.09,107.22,69.96,86.97,89.25,90.15,98.02,93.64,89.31,100.43,125.95,129.93,147.76,151.17,138.44,135.1,136.38,133.5,138.45,149.31,122.82,136.08,137.67,130.66,156.58,155.86,170.44,162.84,172.6,173.5,194.27,198.81,201.6,212.33,213.24,226.1,233.5,228.73,229.38,224.11,266.72,243.91,263.04,227.83,227.87],"v":[4234500,1489700,989900,1611300,1296300,1286600,2710800,1849600,1479300,978600,787200,606200,871900,903900,629200,587500,1388800,5331200,807400,1316700,1260200,2482700,999400,1027900,1019200,1430700,994000,493600,702000,4213500,1053900,2238000,7993500,3252800,2711100,2642300,3868200,4784100,3955700,1837100,2724300,3095200,2530300,2830600,2505700,2593100,2448700,2151000,5353500,3805100,15105000,5708700,6382600,9024600,4850300,4610700,4586300,4906600,5339700,5611300,4092600,2537600,4898000,6288500,4609600,4398300,5856100,3208000,4130700,2812600,3688700,3709000,3132800,3935400,5490100,4552400,4280200,4562900,4095200,6444000,4464400,5146400,4044000,5256200,6467300,4065100,14355200,9188900,15013200,7989400,6108800,11701300,9700300,8929700,11348600,12086200,5986400,4854600,4968900,29536500,17874000,4630200,4383900,5853200,6635300,10161700,9028500,16886100,8955400,9110100,5711900,6536400,11708300,5571800,5996300,8902900,22381400,9076700,10536600,7619000,8838700,10518600,9287200,11920500,10484200,8832100,9986400,11222200,8500300,9982600,11253900,15913800,13718300,14868400,12594300,17015200,12063900,19579800,11375400,10895700,18756600,1447332]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[21.5,17.64,17.7,17.77,18.06,18.31,13.42,19.85,19.97,25.48,27.21,36.1,40.2,65.72,66.28,72.64,61.83,117.4,115.29,97.26,140.54,111.12,148.81,156.54,166.86,129.12,132.29,159.5,134.62,117.76,92.56,104.75,125.23,67.12,89.38,93,123.55,151.07,135.68,149.31,137.77,156.73,170.78,199.9,212.84,231.5,267.51,228.03],"h":[21.97,20.93,23.81,18.98,20.16,19.05,21.7,21.79,30.57,31.86,42,41.14,69,76.29,76.99,72.64,131.755,133.96,121.9,140.15,145.59,158.93,156.99,183.98,177.605,148.62,178.71,172.65,137.4,120.69,110.39,134.525,127.77,100.12,106.452,129.43,161,156.835,155.53,149.31,169.37,183,208.16,229.94,248.6,271.89,282.15,229.88],"l":[17,14.75,16.022,15.31,12.99,11.92,12.34,17.15,19.6,21.95,25.5,31.56,38.28,57.8,62.66,53.205,59.58,104.62,93.04,90.06,92,102.88,131.02,150.4,121.68,119.11,109.36,125,96.97,61.579,82.7,97.74,103.33,64.33,85.32,85.285,119.03,116.625,111.09,118.05,118.03,124.06,160.86,186.054,188.08,203.8,220.23,225.2],"c":[17.35,17.68,17.7,18.32,18.55,13.27,20.1,20.24,28,27.76,36.25,40.06,65.4,66.52,70.86,62.65,117.7,115.15,96.32,139.12,112.61,147.9,154.32,166.78,128.88,131.55,159.39,134.53,117.36,92.96,103.26,122.13,107.22,89.25,93.64,125.95,151.17,136.38,149.31,137.67,155.86,172.6,198.81,213.24,228.73,266.72,227.83,227.87],"a":[17.35,17.68,17.7,18.32,18.55,13.27,20.1,20.24,28,27.76,36.25,40.06,65.4,66.52,70.86,62.65,117.7,115.15,96.32,139.12,112.61,147.9,154.32,166.78,128.88,131.55,159.39,134.53,117.36,92.96,103.26,122.13,107.22,89.25,93.64,125.95,151.17,136.38,149.31,137.67,155.86,172.6,198.81,213.24,228.73,266.72,227.83,227.87],"v":[6714100,4194200,6039700,2372000,2405000,7307500,3384300,4510000,3443900,5409100,11285400,8606200,12608000,7656600,7866600,7192800,24263600,21115900,14047300,15857600,11528200,15296400,13194800,10210300,12558300,13395500,15003600,14446600,24887600,32191500,27510400,32364500,15809900,52040700,16872400,36076300,23777400,23816500,37280600,27232300,28644500,31236800,29708900,37150300,41181000,48658900,41027700,1447332]},"y":{"lastKey":"2026-01-01","t":["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","2026-10-02"],"o":[21.5,18.06,19.97,40.2,61.83,140.54,166.86,134.62,125.23,123.55,137.77,212.84],"h":[23.81,21.79,42,76.99,140.15,183.98,178.71,137.4,129.43,161,229.94,282.15],"l":[14.75,11.92,19.6,38.28,59.58,92,109.36,61.579,64.33,111.09,118.03,188.08],"c":[18.32,20.24,40.06,62.65,139.12,166.78,134.53,122.13,125.95,137.67,213.24,227.87],"a":[18.32,20.24,40.06,62.65,139.12,166.78,134.53,122.13,125.95,137.67,213.24,227.87],"v":[19320000,17606800,28744600,35324000,75284400,50229700,55404000,116954000,120799300,112106800,126740500,132314932]}},"actions":[{"t":"2025-11-12","kind":"earnings","label":"E","title":"2025-11-12 · earnings · EPS −$1.17 vs −$0.41 est. (−185.4%)"},{"t":"2026-02-11","kind":"earnings","label":"E","title":"2026-02-11 · earnings · EPS −$0.64 vs −$0.06 est. (−966.7%)"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings · EPS $0.32 vs $0.21 est. (+52.4%)"},{"t":"2026-08-13","kind":"earnings","label":"E","title":"2026-08-13 · earnings · EPS $3.29 vs $0.78 est. (+321.8%)"}]}