{"ticker":"AZO","session":"20261016","series":{"d":{"lastKey":null,"t":["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","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"],"o":[3100,3120,3180.46,3185,3179.8601,3183.45,3146.28,3165.6001,3126.1201,3090.8799,3065.79,3008.9399,3020.5601,2981.1899,3034.46,3123.03,3205.05,3166.9299,3117.96,3172.97,3173.99,3189,3133,3093.01,3141.27,3121.45,3083.3899,3086.5601,3121.6201,3099.8101,3124.74,3173.9399,3184,3187.6299,3177.27,3199.8899,3238.2,3333.25,3278.21,3339.95,3338.5,3359.3401,3369,3350,3318.3,3266.0801,3221.1299,3225.23,3269,3271.8401,3225,3235.78,3177,3211.1499,3241.02,3245.8701,3309.3101,3253.1899,3235.01,3237.1201,3246.8,3252.9199,3212.75,3207.6799,3237.21,3301.6399,3346.8301,3360.6699,3329.54,3362.3999,3306.8301,3340.4099,3351.6599,3338.21,3425.3601,3470.1399,3454.95,3457,3427.75,3409.26,3412.4199,3445.51,3477.8301,3451,3399.6599,3389.05,3415.8999,3391.97,3416.3,3430.6699,3400.6699,3479.76,3498,3425.73,3474.9299,3544.8101,3589.95,3622.04,3680,3562.76,3559.7,3550,3555.1799,3634.21,3616,3584.0901,3594.29,3639.1799,3655.8501,3680,3700,3817.8201,3776.8401,3801,3778,3770.8999,3792.72,3550,3535.54,3468.27,3551.04,3598.3999,3671.29,3699.75,3638.03,3575.1899,3591.8999,3592.22,3679,3626.5701,3623.8401,3636,3603.73,3704.95,3721.28,3790.8701,3767.49,3768.0601,3740.1499,3742.2,3700.54,3699.0701,3665,3647,3654.47,3760.4199,3813.8,3875,3910,3871.8799,3855.01,3750,3702.96,3730.5901,3706.3,3709.45,3740,3740,3733.8,3730.01,3711.1399,3700,3703.22,3660.0701,3664.8101,3644.03,3597.51,3620.6299,3606.5,3664.6399,3697.24,3568.48,3502.98,3517.04,3628.1799,3707.51,3695.27,3723.4399,3763.9099,3782.3501,3731.6399,3749.73,3710.51,3711.21,3749.8501,3693.75,3674.25,3665.22,3714.3601,3730.29,3764,3774.53,3861.0601,3802.8999,3824.6001,3891.28,3828.99,3816.8799,3870.6101,3961.6001,4023.05,4072.8,4060.3201,4043.99,4041.6201,4022.9199,4030.8601,4005.6001,4030,4029.3,4154.2798,4109.29,4151.1499,4100,4145.8501,4216.02,4187.2998,4213.9902,4198,4174.9399,4195.1499,4237.0498,4218,4224,4282,4263.8799,4316.6802,4334.8101,4237.6001,4234.9902,4223.6099,4146.2202,4166.6201,4034.73,4109.7202,4176.8901,4139.3501,4189.5601,4270,4267.3198,4222.2798,4245.54,4213.5298,4170,4073.6299,4054.99,3986.8,4056.6599,4095.24,4022,4035.8201,4019.51,4030.1699,3985.3999,4010,3986,3880.3501,3775,3785.05,3793.5,3670.6001,3669.6001,3665.3101,3594.1101,3683.8799,3630,3695.3899,3681.1101,3735,3778.26,3867.0601,3837.4099,3863.8,3847.1399,3824.1001,3805.02,3867.04,3876.53,3841.55,3932.1599,3951.5901,3949.99,3946.6101,3837.3701,3858.74,3837.6599,3790,3694.8899,3473.49,3449.97,3484.78,3453.6699,3466.01,3401,3384.27,3423.0601,3381.78,3436.29,3447.01,3459.3101,3471.1101,3405,3390,3375.3101,3259.95,3243.6399,3238.6699,3307.75,3303.6899,3439,3510.74,3508.78,3440.3,3456.6299,3479.96,3576.8201,3657.99,3711.52,3724.96,3801.8401,3781.9099,3780.52,3699.9199,3693.4199,3691.8501,3700,3673.4299,3580.6299,3658.25,3623.5,3667.23,3747.98,3812.25,3859.8601,3728.98,3738.8,3759.3999,3740.6499,3816.8701,3748.51,3675,3681.5,3761.01,3650,3666.1101,3685.72,3766.3,3680.1299,3676.75,3706.3701,3700.48,3630.46,3556.47,3495.3701,3421.3701,3350.5,3336.6799,3378.5701,3332.9199,3371.52,3377.3799,3403.76,3311.1201,3366.24,3384.72,3406.1899,3378.71,3428.54,3421.5,3443.01,3537.0701,3452.8999,3489.72,3500,3535.1599,3511.03,3571.6799,3573,3603.9299,3585.9199,3525.3301,3558.9299,3582.5801,3542.6201,3603.25,3720,3566.26,3478.8401,3562.3201,3522.72,3554.4399,3477.71,3447.6001,3440,3405.9399,3389.0601,3324.1899,3346.6699,3323.4299,3398.78,3421.3999,3215.01,3100.26,2990.01,2989.1399,2942.0601,3014.0901,3010.1699,3089.99,3100,3103.05,3082.5601,3154.3,3110.2,3100,3140.3899,3119.3301,3129,3083.3101,3022,2983.8999,3060.8,3075.26,3074.1499,3162.23,3185.35,3200,3233.75,3140.5701,3009,3060,3045.99,3011.6599,3103,3046.29,3017.05,3004.6699,3076.8999,3064.1899,3050,3027.5,2967.1599,2923,2989.53,3100,3083.28,3110.98,2990,3030.99,2969,3043,3095,3049.04,3115,3051.4099,3013.8401,3055.99,3052.28,3015,3057.27,3102.1001,2984.1101,2975,2969,3001.3301,3013.53,2965.0901,2942.1699,2947.3999,3005.51,2966.4199,2943.8799,2950,2975,2935.0901,2905.47,2895.1799,2909.3501,2966.21,2865.02,2871.3201,2825.28,2863,2894.25,2888.3999,2875,2877.6599,2878.51,2916.6799,2888.8799,2834.98,2840,2782.0901,2823.1599,2899.1799,2844.03,2912.1699,2920.7,2915,2904.55,2979.5,3091],"h":[3136.78,3158,3197.21,3223.49,3201.4199,3196.55,3171.1799,3172.5701,3139.28,3108.01,3066.47,3029.1499,3026.9199,3051.97,3071.9199,3232.9399,3205.05,3172.6499,3182.5601,3218.71,3195.8701,3200,3150.79,3176.9099,3141.27,3121.45,3083.3899,3114.9299,3164.73,3157.53,3194.45,3232.99,3210.04,3209.47,3252.3,3242.55,3313,3345.28,3416.71,3394.1899,3352.71,3378.96,3392.47,3352.1599,3324.3601,3266.0801,3274.26,3251.8401,3286.97,3286.6001,3262.1001,3235.78,3223.75,3250,3270.28,3328.6599,3334.6399,3305.23,3288.1001,3276.8999,3259.21,3254.48,3217.3301,3230.8501,3312.5901,3331.77,3376.75,3361.4099,3437.6299,3378.1599,3325.55,3364.2,3375.6699,3445.05,3475.1001,3481.3601,3484.4199,3467,3437.49,3450.9099,3444.3999,3474.1799,3478,3451,3417.3701,3414.73,3415.8999,3401.6699,3435,3430.6699,3459.76,3500,3519,3563.5701,3570.5,3615.79,3636.96,3704.4299,3680,3573.79,3565.02,3578.0601,3627.4399,3634.21,3620.48,3610,3617.28,3680,3678.3899,3693.8799,3838,3832.0901,3842.8201,3830.26,3822.8401,3916.8101,3845.1001,3572.3401,3603.6899,3708.04,3650,3681.6399,3700.3501,3699.75,3661.54,3630.71,3618.75,3682,3712.9099,3700,3623.8401,3636,3706.73,3774.54,3757.48,3790.8701,3783.23,3773.48,3773.04,3742.2,3700.54,3706.0901,3694.8401,3665.02,3758.3701,3791.3201,3882.53,3900,3910,3900,3882.8701,3860.9199,3790.1001,3730.5901,3764.3799,3769.77,3768.4399,3752.8999,3737.5,3737.1599,3711.1399,3723.3,3723.99,3688.3701,3686,3644.97,3646.96,3642.1699,3656.28,3727.4299,3697.24,3583.8401,3525.6001,3612.1001,3723.4199,3750.99,3720.1499,3770.29,3795.23,3783.5,3748.75,3779.95,3731.6499,3778.49,3789.9299,3693.75,3719.96,3715.9299,3774.5,3775.98,3773.8701,3891.7,3893.21,3822,3879.46,3919.5,3860.9299,3859.1201,3972.1899,4021.9299,4094.6899,4081.0601,4078.8,4055.6299,4045.99,4049.6201,4041.1001,4021.01,4066.6799,4138.3599,4187.3901,4147.4902,4157.5698,4141.5,4187.3701,4216.02,4222.4399,4229.6802,4225,4195.48,4238.1899,4248.1401,4259.2202,4291.1201,4304.9399,4388.1099,4363.29,4357.8101,4285.3398,4236.6201,4235.6802,4149.73,4188.3599,4179.2202,4228,4176.8901,4217.5498,4276,4332.6802,4286.3799,4293.0298,4252.54,4224.0801,4170,4090.1299,4054.99,4093.9199,4146.4199,4113.4399,4076.3401,4047.4099,4036.22,4034.1001,4015,4040,3986.51,3880.3501,3835,3878.3701,3826.6699,3756.3301,3708.02,3665.3101,3690.05,3749.9399,3714.4199,3718.8401,3741.8799,3778.04,3808,3886.28,3878.9399,3893.55,3860.21,3853.3899,3858.8401,3939,3903.8101,3962.0901,3975,3979.99,3996.25,3946.6101,3870.4399,3872.8,3868.46,3829.6001,3720.6299,3503.0901,3490.8501,3490.8701,3511,3491.95,3441.02,3430.55,3457.98,3424.99,3486.2,3479.73,3467,3471.1101,3413,3409.3501,3384.25,3288,3267.3899,3353.49,3336.77,3429,3529.1299,3529.99,3529.76,3478.1799,3528.3999,3577,3678.5701,3707.96,3731.6599,3805.8899,3819.53,3806.3899,3837.5,3724.72,3745.6499,3787.3401,3787,3702.9099,3685.4299,3681,3672.6299,3763.1299,3844.6399,3887.03,3879.99,3756.1101,3759.77,3779.49,3859.3601,3856.4399,3769,3687.1699,3765.3799,3882.47,3765,3719.77,3784.6001,3766.3,3705.9299,3770.05,3731.3601,3724.8201,3637.51,3570,3513.95,3429.3401,3391.49,3371.1001,3412.3999,3370.51,3394.9199,3435.26,3407.95,3353.8701,3400.22,3444.22,3425.1599,3442.7,3430,3479.5601,3578.1201,3544.73,3519.02,3524.99,3552.1299,3558.8201,3603.3501,3588.1799,3630.8301,3609.3799,3616.6899,3593.48,3618.98,3629.6499,3562.0901,3714.1399,3729.8201,3617.46,3554.9399,3600,3560,3561.1599,3480.04,3450.8101,3440,3429.95,3409.8601,3374.97,3394.4399,3438.04,3491.5901,3496.76,3237.05,3110.74,3034.99,3007,3046.4299,3044.1499,3073,3154.27,3142.48,3105,3162.1899,3177.1201,3147.96,3135,3170.1201,3144.8899,3165.51,3116.46,3032.5,3079.2,3134.3601,3134.5901,3172.6899,3222.8101,3192.17,3239.1399,3235.1499,3150.1001,3093.7,3094.1001,3072.23,3074.99,3130,3074.76,3061.97,3073.75,3124.8401,3078.95,3133.79,3053,2968.5,2959.99,3090.6201,3169.98,3172.0701,3110.98,3040.1499,3061.77,3037.8601,3066.1101,3095,3129.0901,3118.0701,3099.96,3063,3103,3053.97,3092.28,3127.1001,3160,3010,2999,3026.3999,3046.47,3015.25,2980,2970.8601,2998.99,3007.8799,2977.6399,2988.98,2987.6599,2994,2935.0901,2917.0701,2931.5901,2973.99,2966.3701,2907.0901,2879.3999,2873.52,2870.72,2999.3,2920,2939.02,2916.4199,2931.46,2921.48,2899.53,2843.1499,2840.04,2812,2921,2911.3799,2931.6201,2940.24,2935.1499,2938.99,2922.52,3066.9299,3146],"l":[3078.46,3102.51,3141.4399,3185,3149.78,3163.3899,3112.3301,3119.99,3078.47,3060.8899,3012.3999,2990.3999,2980.1001,2981.1899,3010.45,3123.03,3143.2,3105.6299,3117.96,3169.6101,3155.8201,3131.22,3100,3093.01,3097.54,3036.3999,3055.02,3082.0801,3104.3601,3076.4399,3124.74,3169.54,3173.3799,3171.29,3173.75,3179,3218,3305.5701,3270,3339.95,3300,3345.4399,3335.97,3314.3701,3236.7,3209.25,3206.1599,3198.9199,3252.5601,3239.99,3220.96,3180.49,3174.51,3211.1499,3235.0701,3245.8701,3254.4399,3248.98,3232.9299,3232.8701,3218.2,3203.26,3162,3202.1299,3205.23,3276.51,3311.6499,3301.8301,3329.54,3313.7,3295.0901,3331,3331.8501,3312.3999,3389.8401,3440,3435,3410.3501,3413.1899,3406.75,3412.4199,3427.8701,3435.6101,3371.72,3388.27,3384.4099,3359.5,3373.8,3411.77,3381.21,3395.28,3437.51,3449.9399,3411.2,3469.6001,3532.27,3549.8,3622.04,3524.5701,3492.8701,3502.99,3520.9199,3550.52,3585.96,3571.3701,3567.0901,3547.8,3619.73,3612.78,3663,3680,3745.49,3776.8401,3786.9199,3760.9199,3770.8999,3652.22,3434,3473.3301,3433.6499,3513.3301,3598.3999,3648.0901,3631.1699,3565,3575.1899,3506.6201,3592.22,3629.6599,3565.8601,3533.3201,3604.24,3603.73,3662.73,3711.71,3737.5701,3730.8301,3733.9099,3738.3,3658.1499,3636.99,3565.02,3638.98,3633.1699,3654.47,3747.2,3797.45,3834.55,3837.01,3846.9099,3821.96,3641.55,3702.96,3668.8899,3695.6001,3702.1899,3708,3699.3701,3686.4299,3677.0601,3642.55,3694.01,3650,3620.0801,3625.8,3565.99,3597.51,3596.3501,3591.1001,3642.3101,3575.4099,3477.8799,3442.76,3517.04,3583.1101,3688.6101,3661.76,3695.1499,3746.49,3721.05,3703.28,3700,3681.8301,3695.5901,3690.49,3632.1499,3637.0701,3650,3705.3501,3706.04,3705.8899,3762.1799,3814.1101,3780.77,3803.9299,3817.45,3754.4199,3755.8899,3870.6101,3961.6001,4020,4012.3101,4027.79,4017.3899,3974.0901,4013.1499,3989.53,3989.25,4023.75,4029.3,4121.3398,4100.02,4089.1399,4086.8899,4117.2002,4164.02,4172.77,4182.2598,4165.1699,4165.8198,4180,4200,4218,4204.3101,4238.8901,4263.8799,4316.6802,4198.5601,4212.3398,4194.2798,4112.5098,4114.5,4105.2002,3969.5901,4050.01,4090.1699,4118.29,4139.9102,4270,4197.8501,4184.5898,4177.21,4101.7998,4068.23,4020.01,3916.6299,3941.29,4056.6599,4051.46,4000,4002.3,3981.3601,3945.1201,3952.7,3974.3799,3744.02,3788.9099,3775,3785.05,3692.3201,3670.6001,3654.76,3492.6001,3572.48,3652.6101,3613.1201,3645.96,3657.03,3720.54,3752.5,3817.0801,3817.48,3851.02,3807.6001,3772.8101,3783.0901,3845.6299,3840,3818.8601,3932.1599,3944.01,3942.8301,3808.48,3806.6101,3817.6899,3781.5801,3763,3460.23,3388.5701,3395.5,3416.8501,3442.04,3408.52,3390.02,3344.04,3376.8899,3380.23,3419.3601,3447.01,3438.6599,3400.6001,3378.0901,3383.95,3285.1599,3232.48,3210.72,3238.6699,3285.4299,3303.6899,3428.22,3441.8301,3457.78,3381.8999,3410.72,3477.1101,3576.8201,3640.76,3652.3799,3702.22,3742.72,3722.01,3685,3667,3638,3662.6799,3680.8101,3577.8301,3580.6299,3616.8201,3590.5,3648.0601,3747.98,3811.23,3714.0601,3680.6399,3696.1799,3627.4199,3740,3773.8799,3638.4299,3620,3655.1599,3747.5,3561.5701,3595.6799,3666.3,3634.52,3617.6299,3663.99,3660.1599,3612,3537.6201,3474.6599,3432.96,3360.8201,3311.3501,3281.23,3333.8799,3313.6599,3317.75,3370.96,3314.03,3306.54,3321.8799,3376.6799,3373.23,3361.29,3382.3999,3412,3423.05,3412.4099,3400,3480.5701,3481.75,3480.5601,3503.3,3548.0701,3555.6699,3562.05,3559.01,3500.1599,3557.03,3528.3,3500,3590,3559.3701,3460,3475,3525.3301,3498.24,3485,3409.4199,3353.75,3302.4399,3370.28,3313.51,3280,3313.02,3309.73,3390.99,3382.46,3001,2986.01,2945,2931.6499,2928.1101,2974.8501,3008.4399,3052.6499,3089.1699,3055,3055.55,3110,3060,3050.3899,3101.51,3073.6699,3037.3201,3050.01,2949.0601,2966.97,3024.95,3050.03,3074.1499,3142.73,3129.775,3183.1201,3124.8999,2949.4299,2986.47,3047.73,2992.8899,2978,3056.1899,3007.3601,2944.52,2988,3015,2986.78,2991.5,2961,2902.2,2917.1499,2963.5,3091.52,3071.2,2983.9299,2979.1101,2985.8301,2945.3701,3015.97,3053.1699,3029.96,3051.3899,3031.8301,3010.1101,3033.6499,3007.8,2997.1899,3021.0901,3076.6299,2903.5701,2940,2955.0801,2994.3301,2975,2929.02,2930.1599,2938.99,2933.02,2919.0601,2938.8201,2934.77,2942.2,2881.51,2876.25,2865.1299,2905,2855,2849.04,2834,2815,2796.8501,2844.8,2764.8799,2839.4399,2860.22,2866.3501,2836.02,2800.1101,2756.1299,2781.6101,2730.6499,2821.3301,2846.26,2839.7,2894.6499,2877.8799,2880.8799,2883.1299,2950,3085.24],"c":[3128.6399,3158,3182.0701,3218.48,3172.05,3196.55,3153.25,3130.96,3105.9299,3060.8899,3017.98,3009,2981.1899,3046.3501,3059.8301,3196.3799,3150.1799,3110.1201,3173.3999,3175.72,3161.8701,3136.0601,3107.53,3166.9299,3106.9099,3049.5801,3068.6899,3099.3799,3109.5601,3144.21,3190.1001,3169.54,3179.52,3189.5,3189.98,3190.0701,3309.4399,3324.01,3347.1599,3342.72,3340.48,3370.27,3350.1299,3319.1101,3238.52,3215.29,3253.47,3242.23,3283.48,3241.25,3241.6201,3185.71,3202,3250,3268.78,3293.46,3259.9099,3303.3501,3251.3201,3239.6201,3227.8,3206.05,3193.96,3228.3999,3297.72,3326.01,3373.5701,3332.53,3372.8201,3318.5801,3314.05,3351.01,3350.21,3432.2,3459,3474.0801,3466.6899,3420.1899,3427.55,3445.79,3432.96,3469.71,3458.55,3384.4299,3396.46,3406.6599,3368.98,3401,3425.6001,3392.97,3444.6899,3493.01,3477.76,3473.6599,3555.8799,3615.79,3614.97,3690.1201,3562.76,3547.1299,3545.6499,3554.9099,3620.8201,3614.27,3591.6101,3573.3799,3606.3401,3657.8201,3672.23,3681.6799,3828.1101,3771,3812.78,3813.27,3809.26,3826.1499,3653.24,3478.3799,3499.0801,3575.1201,3615.24,3659.6001,3680.78,3631.1699,3566.8601,3603.47,3569.24,3678.6599,3652.1101,3609.6499,3609.3301,3617.9099,3704.95,3762.6001,3732.9199,3756.3301,3775.55,3747.02,3745.54,3674.73,3663.73,3664.25,3644.75,3645.4299,3758.3701,3786.4199,3879.97,3880.1499,3872.6001,3859.25,3826.46,3695.6599,3744.4199,3689.6299,3733.04,3749.8101,3748,3717.04,3725.25,3719.24,3697.48,3713.5701,3658.5901,3683.47,3642.6001,3603.1699,3604.6499,3603.6299,3655.3301,3709.54,3577.54,3489.54,3522.25,3609.49,3712.23,3718.5901,3685.3401,3769.26,3790.6399,3742.0801,3742.1799,3728.48,3705.6399,3772.3,3696.9399,3682.6201,3649.4199,3713.9299,3729.7,3773.71,3771.1899,3841.5,3820.9099,3796.5601,3873.8501,3843.1101,3768.3799,3858.8601,3967.76,4011.25,4072.8,4060.3301,4035.1599,4036.79,4000.6699,4036.4299,3992.48,4006.9099,4039.95,4128.7998,4158.1001,4127.6899,4110.6099,4139.8301,4180.1699,4205.4102,4197.0898,4198.5298,4179.8398,4189.48,4232.96,4219.4102,4242.8799,4291.1201,4252.8999,4354.54,4322.1499,4233.2998,4223.9302,4232.5698,4132.8301,4140.3599,4121,4120,4176.8901,4136.0698,4198.0298,4273.8398,4290.2402,4247.96,4253.71,4215.0801,4174.4302,4085.9299,4027.76,3967.28,4075.3101,4097.9702,4055.99,4027.03,4007.9099,4030.1699,3968.5701,4006.21,3997.26,3850,3805.5601,3814.21,3803,3709.1201,3705.6299,3674.4299,3576.1399,3675.8999,3661.8101,3673.6599,3718.26,3728.0901,3756.24,3788.7,3819.29,3856.8701,3855.26,3827.8899,3808.55,3849.8101,3897.8799,3851.52,3948.0701,3967.95,3954.3301,3946.99,3826.77,3822.9199,3840.5,3822.6599,3766.96,3496.77,3421.1299,3469.1001,3445.71,3488.71,3417.4199,3393.3501,3426.6101,3392.3401,3413.8101,3463.6101,3456.02,3448.7,3415.8101,3398.8501,3391.5,3303.8201,3268.3,3244.9199,3318.0801,3313.99,3421.1699,3523,3505.75,3472.6599,3465.45,3522.02,3573.98,3671.6799,3698.6299,3700,3786.03,3799.99,3782.1399,3703.76,3704.29,3722.4099,3671.6101,3720.5,3605.03,3681.26,3634.29,3664.8401,3735.8501,3788.71,3858.1599,3742,3744.6399,3745.49,3748.52,3829.27,3784.4199,3671.8201,3660,3755.5801,3882.47,3637.1699,3717,3742.02,3641.29,3672.6799,3726.02,3712.4199,3614.27,3562.8501,3488.8799,3439.6399,3361.98,3341.5801,3282.8999,3353.24,3345.8401,3386.1399,3395.97,3316.71,3342.51,3377.78,3426.47,3400.54,3438.3501,3387,3464.9299,3548.1899,3430.45,3514.47,3508.5,3536.4199,3489.29,3572.3799,3582.5,3606.1799,3589.99,3597.2,3577.9099,3562.26,3563.0901,3523.5601,3704.03,3594.0801,3482.24,3540.9199,3541.79,3554.8799,3496.1899,3427.8,3409.8101,3366.79,3379.52,3321.1499,3365.74,3347.28,3419.3601,3438.1799,3406.5,3100.1101,3027.48,3007.0801,2935.1899,3020.95,3029.3601,3061.6499,3081.9399,3116.4299,3074.04,3137.75,3110.05,3081.6201,3116.3,3105.48,3127.79,3059.6299,3064.48,2949.0601,3046.46,3087.77,3059.04,3128.7,3153.6201,3180,3218.1499,3159.28,2957.71,3074.8601,3070.1699,3010.3899,3072.6399,3078.98,3032.0701,2970.5701,3062.1599,3046.4399,2994.1299,3013.03,2972.45,2923.5,2957.4099,3075.26,3118.8,3142.1699,3006.5701,3016.25,2990.27,3028.03,3066.0601,3069.6201,3127.29,3067.99,3042.6499,3045.8701,3040.3701,3025,3019.3,3073.2,3076.8899,2961.99,2957.95,3009.4399,3027.3401,2999,2932.3301,2961.96,2991.24,2965.8301,2934.52,2968.04,2983.29,2951.6101,2910.97,2881.47,2876.75,2965.52,2860.25,2849.04,2844.3101,2855.3101,2803.25,2894.73,2843.3401,2861.75,2872.1599,2913.28,2875.97,2830.02,2819.03,2792.03,2807.73,2898.5701,2846.27,2910.54,2939.8501,2898.8501,2893.3,2911.6201,3059.6201,3120.5901],"a":[3128.6399,3158,3182.0701,3218.48,3172.05,3196.55,3153.25,3130.96,3105.9299,3060.8899,3017.98,3009,2981.1899,3046.3501,3059.8301,3196.3799,3150.1799,3110.1201,3173.3999,3175.72,3161.8701,3136.0601,3107.53,3166.9299,3106.9099,3049.5801,3068.6899,3099.3799,3109.5601,3144.21,3190.1001,3169.54,3179.52,3189.5,3189.98,3190.0701,3309.4399,3324.01,3347.1599,3342.72,3340.48,3370.27,3350.1299,3319.1101,3238.52,3215.29,3253.47,3242.23,3283.48,3241.25,3241.6201,3185.71,3202,3250,3268.78,3293.46,3259.9099,3303.3501,3251.3201,3239.6201,3227.8,3206.05,3193.96,3228.3999,3297.72,3326.01,3373.5701,3332.53,3372.8201,3318.5801,3314.05,3351.01,3350.21,3432.2,3459,3474.0801,3466.6899,3420.1899,3427.55,3445.79,3432.96,3469.71,3458.55,3384.4299,3396.46,3406.6599,3368.98,3401,3425.6001,3392.97,3444.6899,3493.01,3477.76,3473.6599,3555.8799,3615.79,3614.97,3690.1201,3562.76,3547.1299,3545.6499,3554.9099,3620.8201,3614.27,3591.6101,3573.3799,3606.3401,3657.8201,3672.23,3681.6799,3828.1101,3771,3812.78,3813.27,3809.26,3826.1499,3653.24,3478.3799,3499.0801,3575.1201,3615.24,3659.6001,3680.78,3631.1699,3566.8601,3603.47,3569.24,3678.6599,3652.1101,3609.6499,3609.3301,3617.9099,3704.95,3762.6001,3732.9199,3756.3301,3775.55,3747.02,3745.54,3674.73,3663.73,3664.25,3644.75,3645.4299,3758.3701,3786.4199,3879.97,3880.1499,3872.6001,3859.25,3826.46,3695.6599,3744.4199,3689.6299,3733.04,3749.8101,3748,3717.04,3725.25,3719.24,3697.48,3713.5701,3658.5901,3683.47,3642.6001,3603.1699,3604.6499,3603.6299,3655.3301,3709.54,3577.54,3489.54,3522.25,3609.49,3712.23,3718.5901,3685.3401,3769.26,3790.6399,3742.0801,3742.1799,3728.48,3705.6399,3772.3,3696.9399,3682.6201,3649.4199,3713.9299,3729.7,3773.71,3771.1899,3841.5,3820.9099,3796.5601,3873.8501,3843.1101,3768.3799,3858.8601,3967.76,4011.25,4072.8,4060.3301,4035.1599,4036.79,4000.6699,4036.4299,3992.48,4006.9099,4039.95,4128.7998,4158.1001,4127.6899,4110.6099,4139.8301,4180.1699,4205.4102,4197.0898,4198.5298,4179.8398,4189.48,4232.96,4219.4102,4242.8799,4291.1201,4252.8999,4354.54,4322.1499,4233.2998,4223.9302,4232.5698,4132.8301,4140.3599,4121,4120,4176.8901,4136.0698,4198.0298,4273.8398,4290.2402,4247.96,4253.71,4215.0801,4174.4302,4085.9299,4027.76,3967.28,4075.3101,4097.9702,4055.99,4027.03,4007.9099,4030.1699,3968.5701,4006.21,3997.26,3850,3805.5601,3814.21,3803,3709.1201,3705.6299,3674.4299,3576.1399,3675.8999,3661.8101,3673.6599,3718.26,3728.0901,3756.24,3788.7,3819.29,3856.8701,3855.26,3827.8899,3808.55,3849.8101,3897.8799,3851.52,3948.0701,3967.95,3954.3301,3946.99,3826.77,3822.9199,3840.5,3822.6599,3766.96,3496.77,3421.1299,3469.1001,3445.71,3488.71,3417.4199,3393.3501,3426.6101,3392.3401,3413.8101,3463.6101,3456.02,3448.7,3415.8101,3398.8501,3391.5,3303.8201,3268.3,3244.9199,3318.0801,3313.99,3421.1699,3523,3505.75,3472.6599,3465.45,3522.02,3573.98,3671.6799,3698.6299,3700,3786.03,3799.99,3782.1399,3703.76,3704.29,3722.4099,3671.6101,3720.5,3605.03,3681.26,3634.29,3664.8401,3735.8501,3788.71,3858.1599,3742,3744.6399,3745.49,3748.52,3829.27,3784.4199,3671.8201,3660,3755.5801,3882.47,3637.1699,3717,3742.02,3641.29,3672.6799,3726.02,3712.4199,3614.27,3562.8501,3488.8799,3439.6399,3361.98,3341.5801,3282.8999,3353.24,3345.8401,3386.1399,3395.97,3316.71,3342.51,3377.78,3426.47,3400.54,3438.3501,3387,3464.9299,3548.1899,3430.45,3514.47,3508.5,3536.4199,3489.29,3572.3799,3582.5,3606.1799,3589.99,3597.2,3577.9099,3562.26,3563.0901,3523.5601,3704.03,3594.0801,3482.24,3540.9199,3541.79,3554.8799,3496.1899,3427.8,3409.8101,3366.79,3379.52,3321.1499,3365.74,3347.28,3419.3601,3438.1799,3406.5,3100.1101,3027.48,3007.0801,2935.1899,3020.95,3029.3601,3061.6499,3081.9399,3116.4299,3074.04,3137.75,3110.05,3081.6201,3116.3,3105.48,3127.79,3059.6299,3064.48,2949.0601,3046.46,3087.77,3059.04,3128.7,3153.6201,3180,3218.1499,3159.28,2957.71,3074.8601,3070.1699,3010.3899,3072.6399,3078.98,3032.0701,2970.5701,3062.1599,3046.4399,2994.1299,3013.03,2972.45,2923.5,2957.4099,3075.26,3118.8,3142.1699,3006.5701,3016.25,2990.27,3028.03,3066.0601,3069.6201,3127.29,3067.99,3042.6499,3045.8701,3040.3701,3025,3019.3,3073.2,3076.8899,2961.99,2957.95,3009.4399,3027.3401,2999,2932.3301,2961.96,2991.24,2965.8301,2934.52,2968.04,2983.29,2951.6101,2910.97,2881.47,2876.75,2965.52,2860.25,2849.04,2844.3101,2855.3101,2803.25,2894.73,2843.3401,2861.75,2872.1599,2913.28,2875.97,2830.02,2819.03,2792.03,2807.73,2898.5701,2846.27,2910.54,2939.8501,2898.8501,2893.3,2911.6201,3059.6201,3120.5901],"v":[133700,87000,113400,94100,83700,130200,111000,85400,109900,106800,109800,156700,127200,102700,138600,215700,140600,145800,173200,127200,103200,107600,117900,130400,144200,121200,92400,126000,206000,247100,137200,93200,160500,130000,146600,105800,185500,221800,230000,119100,125500,111300,136100,136100,136700,128600,268800,175000,57500,80900,78600,112500,104600,105300,113100,181200,104700,82300,132900,115300,83000,103700,110100,144300,104500,102900,103100,85000,136600,93600,84000,79100,94200,209400,127400,96900,73500,85100,70200,82900,59900,68700,77000,116600,84700,71000,87500,82500,124200,93600,106900,157200,180000,308200,167100,180300,198900,188900,208100,115900,158400,164200,129200,87200,134600,81300,208700,115900,135200,129200,285600,166700,209700,221800,100000,182000,209900,313800,206100,248600,180700,144400,118300,113200,89700,84300,129900,115700,114400,122400,103800,87100,111300,159800,103300,77300,105300,71800,86500,86800,82000,135000,77900,99900,135700,161300,139100,106600,114300,105500,151200,322900,205400,135200,191000,138300,96000,95100,84500,98900,173600,178400,115300,156600,119900,146800,138800,131700,206100,214700,161400,227700,204200,367900,185400,134600,111400,84800,115800,108300,83500,188300,105600,126900,68000,110800,96300,100700,107600,101500,123000,174300,80700,77300,171100,124300,162300,104900,113000,152500,109300,73300,93600,96400,95600,108300,80500,100200,137300,114200,121800,91400,119400,80200,117500,113500,78900,89700,96700,92200,80600,92400,112900,94100,99300,163200,100900,166800,118900,106800,242600,184600,192600,263700,183000,143000,87200,132100,121600,118800,106400,91400,136500,115900,112700,171300,156600,93400,112200,120300,76500,110100,119600,102600,79600,307000,125400,127000,140500,147000,136500,145600,227400,186300,131500,137700,115700,107800,75800,101700,127000,124600,123400,102700,101500,123400,123700,141700,110500,67900,51400,91500,157800,115000,110000,116100,229300,380000,264800,271600,165300,224100,168000,180400,250500,327800,136800,196200,91600,66600,137800,89200,88200,175300,160300,183500,336200,231600,243400,235700,139800,134800,150400,192100,296300,254200,186300,173800,190100,146700,118600,143500,165000,190900,149000,187700,178300,140700,116000,99700,96700,142700,106300,123200,93900,101500,132500,121000,100000,162700,128200,216400,271300,275300,157400,168800,112900,152500,122200,111500,118000,119700,139900,129300,118300,155800,292500,149900,107200,97900,126900,132800,109000,125700,98300,75800,71800,82600,115900,181600,229000,216500,189700,206500,254100,217600,244100,173000,229700,198700,271600,293000,344900,234000,349000,251000,200200,252800,233500,230400,231500,280500,360000,281600,301300,273600,293200,229900,358600,293400,512000,554600,308300,557000,494300,447000,199100,395000,402900,408000,717700,385500,149500,159100,142500,205400,622000,596400,1038400,1002400,819000,931200,720800,900500,690900,27240,447000,182100,339600,305200,265100,238900,204000,175900,195600,211500,148000,160900,138100,160200,123200,129100,137300,138400,123400,146700,181800,121200,181000,160700,135800,127900,203300,133300,106300,165000,270900,241300,225700,278400,249500,346300,258300,257500,266300,292800,211400,316200,378700,315200,313700,282800,402000,400000,316600,256900,354400,406200,243000,298900,291000,428700,609200,783700,656600,481800,438800,432900,413400,493800,303800,169800,219100,287000,130200,172400,145800,200600,159100,159700,223500,247004]},"w":{"lastKey":"2026-10-12","t":["2014-10-17","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"],"o":[509.03,508.49,537.2,556,564.01,567.75,569.16,575.98,593.66,609.09,614.89,618.13,614.46,606.84,582.8,602.85,600.51,607.14,615.55,625,642.42,644.53,658.39,664.93,682.58,684.77,699,685.76,702.73,683,689,690,689.07,676.98,673.5,680.25,684.49,673,667.7,685,677.43,674.07,702,709.39,739.08,667,724.08,723.05,728,726.9,752.27,750,738.33,740.75,764.15,783.91,796.55,753.14,783.35,786.39,760,755.88,749.3,739.88,733,712.56,712.97,728.81,765,716.55,745,767.25,784.5,771.1,794.98,779.08,803.78,803.12,782.73,778.24,768,770,774.94,768.87,760.24,767.49,761.31,753.3,757.07,764.94,800,815.15,800.9,796.92,816.12,808.32,796.72,793.66,753.58,739.75,724.95,735,743.72,763.28,765,760.71,747.84,736.86,735.81,751,753.84,795,786.14,802.47,794.02,799.02,795.58,795.73,780.26,753.6,728.45,723.64,741,745,733.76,728,716,730.26,716.5,720.5,700.52,692.33,713.23,696.4,703.27,681.16,671,621.8,619.18,606.52,597.53,575.94,570.85,503,502.89,509.46,528.05,537.79,537.54,510.63,529.75,541.36,542.49,571.46,574.69,595.65,601.04,599.3,592.46,583.27,605.91,598.18,628.78,634.05,687.37,719.59,703.91,710.95,716.54,775.16,789.04,792.54,792.43,747,725.55,710,730,657.72,660.1,647.91,645.47,642.06,624.92,609.95,596.04,629.73,656.01,660.22,655,627,653.5,677.94,687.54,679.92,664.96,683.12,686.9,713.37,696.82,719.57,739.5,768.01,773.08,766.15,777.28,747.71,770.61,776.48,767.84,778.26,726.22,752.81,760.4,795.05,829.9,835.4,814.05,874.07,866.71,826,844.19,834.68,823.02,843.99,812.09,852.3,875.38,920,913.4,934.41,948.11,961.84,982.47,1039.33,1048.16,1064.3101,1045,1032.78,1023.99,990.15,984.38,1055.25,1027.12,1105.05,1124.04,1121.99,1109,1131.79,1169.33,1172.48,1143.14,1082.35,1085.46,1099.71,1072.1,1097.97,1148.92,1147.0699,1160.9399,1084.39,1057.4,1083.64,1112.58,1129.46,1164.51,1163.21,1172.01,1167.25,1181.54,1175.65,1234,1225.42,1205.83,1167.01,1128.98,1152.1,1123.22,1062.13,1061.24,1075,1051.9,1042,1013.58,910,711.65,834.9,829.85,940,994.44,1054.76,985.71,1051.39,1097.51,1167.57,1145.48,1140.45,1077.41,1130,1116.13,1157.57,1119.99,1157.38,1169.15,1212.6899,1185.26,1199.01,1211.61,1188.68,1204.78,1248.96,1196.26,1145.48,1174.17,1142.62,1194.53,1168.75,1138.55,1182.84,1164.28,1114.0699,1114.8101,1169.9,1159.63,1177.17,1210.48,1183.5601,1248.59,1248,1227,1125,1220.43,1143,1207.47,1173.8,1220,1283.4399,1325.95,1416.84,1425,1439.8,1495.74,1466.52,1475.6,1513.17,1529.41,1461.03,1414.8101,1381.38,1394.77,1400,1479.21,1546.85,1563.26,1606.04,1629.88,1633.4399,1632.15,1610,1643.59,1555.75,1529.99,1548.63,1583.62,1692.4,1663.4399,1680.1899,1733.43,1839.21,1794.05,1826.55,1895.24,1860.28,1828.1,1877.8101,2001.38,1985.93,2014.98,2077.49,1997.67,2008.45,1920.66,1944.3,2023.89,1942.85,1914.08,1829.6899,1878.71,1879.5601,1936.14,2025,1964.1,2199.6399,2152.2,2154.8799,1964.6,1971.74,1988.34,1773.84,2056.0801,2070.96,2031.5601,2026.24,2190,2139.72,2188.24,2228.3201,2148.8401,2119.53,2200.04,2259.99,2321.9399,2145.0701,2121.1499,2202.98,2204.3701,2100.48,2163.3501,2175.6499,2261,2320.78,2525.97,2460.52,2416.77,2477.75,2558.6699,2550,2475.24,2394.5801,2434.6101,2441.51,2500,2366.0601,2342.4199,2389.75,2408.76,2510.5,2590.6399,2552.1899,2498.3799,2411.5901,2372.3101,2336.49,2466.4399,2529.02,2644.8401,2676.3201,2669.9299,2692.24,2727.29,2671.25,2438.73,2376.3899,2390.3301,2493.8301,2428.53,2468.55,2464.2,2556.5901,2459.5,2481.47,2457.5701,2489.22,2447.8401,2452.8301,2527.54,2614.04,2525.26,2563.9099,2535,2540,2564.6201,2485,2455.4299,2581.71,2702.3401,2625.73,2683.26,2637.8101,2621.6101,2638,2600.01,2590,2540.1001,2578.72,2738.99,2783.8,2801.1201,2680,2727.8301,2757.3899,3028.3899,3069,3131,3237.4299,3139.1399,3089.25,3007.5601,3004.96,2944.98,2967.47,3003.9299,2917.5,2792.8999,2772.1799,2800,2836,2981.55,2956.3501,2839.5901,2912.5,2955.8301,3088,3173.9299,3162.1101,3194.76,3136.76,3185.73,3095.1101,3145.22,3042.6499,3200,3025.24,3075.1499,3185,3126.1201,2981.1899,3117.96,3093.01,3121.6201,3184,3333.25,3369,3225.23,3235.78,3245.8701,3237.1201,3237.21,3329.54,3338.21,3427.75,3451,3391.97,3498,3622.04,3555.1799,3639.1799,3776.8401,3550,3671.29,3591.8999,3636,3767.49,3699.0701,3813.8,3750,3709.45,3711.1399,3644.03,3664.6399,3628.1799,3763.9099,3711.21,3714.3601,3802.8999,3870.6101,4043.99,4030,4100,4198,4218,4334.8101,4166.6201,4189.5601,4213.5298,4056.6599,4030.1699,3775,3665.3101,3681.1101,3863.8,3876.53,3949.99,3790,3453.6699,3381.78,3471.1101,3259.95,3439,3479.96,3724.96,3693.4199,3658.25,3859.8601,3740.6499,3761.01,3680.1299,3556.47,3378.5701,3311.1201,3378.71,3452.8999,3571.6799,3558.9299,3566.26,3477.71,3324.1899,3215.01,2942.0601,3103.05,3140.3899,3022,3162.23,3140.5701,3103,3064.1899,2989.53,3030.99,3115,3015,2969,2947.3999,2975,2909.3501,2863,2878.51,2782.0901,2920.7],"h":[512.37,537.02,556.65,567.28,576,574.82,583,593,611.53,620.56,626.19,627.3,616.11,609.03,605.95,617.69,621.48,621.99,625,651.95,674.76,657.86,672.47,682,696,702.25,704.45,705,703.23,690.44,690.23,701.27,693.99,683.14,687.58,686.46,685.87,675.7,684.09,687,684.6,703.38,712.46,747.47,754.9,737.38,738.74,738.49,747,758.14,752.41,750,745.86,767.13,789.52,803.25,798.41,786.19,790.67,793.82,800.87,766.41,752,755.08,742.56,732.83,733.3,771.59,774.8,732.37,772.45,787.48,794.5,798.99,803.83,810,809.37,803.8,786.41,787.37,784.65,787.96,790.42,781.99,776.33,770.44,765.5,758.16,775.99,804.77,815.45,819.54,803.98,818,817.74,813.48,798.65,795.57,759.37,743.24,747.79,760.98,783.33,767.03,775.36,762,753.81,745.01,753.66,775.35,809.78,801.77,813.7,808.95,809.52,805.78,802.15,800,787.3,754.1,731.92,751.61,744.89,749.99,752.99,728,732.09,735,727,721.47,707.45,713.35,727.15,707.5,711.7,693.27,672.55,625.56,622.77,621.19,598.61,588.74,575.68,512.76,512.9,531.99,552.38,547.71,537.54,536.83,540.51,549.46,575.46,583.89,596.02,603.74,601.96,610.78,596.65,611.43,613,633.24,642.08,703.51,763.3,720.8,713.58,719.69,780.54,789.78,797.89,796.95,796.73,763.77,739.68,750.45,735.9,664.92,660.1,661.2,655.07,646.15,628.12,615.15,650.95,658.52,664.64,669.51,710,661.23,674.82,695.23,698.4,689.4,684.58,694.37,720.52,724.54,723.2,741.1,767.96,775.45,773.08,784,777.4,770,788.3,779.2,794.68,792.1,753.76,760.9,802.22,832.67,839.38,842.1,894.37,896.03,870.98,856,856.7,835.63,855.45,848.28,854.47,889.88,922.28,926.75,964.39,952.99,962.46,1015.78,1028.1,1049.73,1072.22,1074.67,1060.76,1048.9399,1038.99,993.53,1055.98,1081.58,1111.11,1121.37,1135.39,1121.99,1136.05,1166.9,1186.6,1179.3,1150.98,1107.99,1097.3101,1109.65,1124.49,1154.33,1164.42,1180.49,1167.3,1093.42,1095.78,1116.99,1135.08,1156.28,1170.24,1184.99,1188.02,1188.18,1181.78,1274.41,1235.92,1226.74,1205.83,1177.74,1155.47,1168.3,1127.66,1081.84,1073.58,1085.85,1063.34,1082.3,1166.21,945.15,895.42,883.64,963.72,1026.05,1050.57,1082.3101,1063.76,1083.0601,1142.99,1178.1899,1165.05,1163.38,1160,1149.17,1152.96,1160,1158.6899,1179.41,1230.54,1224.95,1207.18,1227.27,1219.13,1267.93,1247.16,1251.8101,1236.01,1192.95,1191.76,1206.45,1199.98,1169.45,1184.29,1204.4,1164.28,1152.3101,1170.82,1172.58,1210.15,1208.01,1220.98,1257.53,1297.82,1251.73,1227.01,1232.83,1237.89,1222.5,1207.47,1225.6899,1290.63,1339.87,1424.01,1446.24,1441.89,1499.74,1524.98,1478.85,1510.08,1542.3,1540.27,1472.16,1419.61,1399.93,1404.22,1486.21,1551.49,1566.16,1612.33,1632.8101,1633.8,1666.63,1650.04,1653.87,1656.29,1562.88,1567.37,1619.8101,1704.02,1738.78,1699.3,1741.91,1840.55,1844.99,1832.49,1904.84,1941.36,1883.78,1897.88,2028.66,2065.72,2039.51,2110,2098.3899,2077.0701,2012.76,1979.83,2078.73,2047.6,1947.67,1927.66,1953.96,1907.12,1975.6,2043.48,2082.2,2221.5701,2204.22,2267.3999,2229.48,2054.5801,2022.6,2056.1499,2069.3401,2082.0701,2130.5,2068.55,2175.27,2200.22,2210.1599,2218.8501,2246.4099,2169.3301,2196.6399,2259.23,2362.24,2344.5901,2186.79,2214.8,2222.1699,2220,2179.25,2273.6399,2300,2330.0701,2554.6699,2560.01,2525.1899,2480.1499,2575.29,2610.05,2566.6899,2492.1799,2440.6001,2489.6001,2498.05,2500,2384.3401,2431.1899,2502.3201,2560.3601,2605.6201,2605.23,2584.96,2529.6599,2461.3799,2409.49,2460.1499,2531.3799,2643.0701,2722.6001,2697.3601,2717.5701,2750,2727.29,2679.5,2459.8999,2397.4199,2539.49,2493.8301,2508.3899,2507.21,2584.76,2571.6499,2510.3401,2502.6899,2494.0901,2537.1001,2486.7,2573.9199,2628.6101,2623.8601,2595,2599.25,2566.5601,2601.9199,2658.1799,2489.1799,2598.1399,2712.9099,2734.1599,2690,2688.53,2730.6399,2728.6899,2661.98,2605.99,2623.5801,2577.22,2774.99,2783.52,2849.99,2855.21,2761,2778.98,3038.6799,3152.6599,3133.0701,3256.3701,3237.4299,3198.49,3113.46,3007.5601,3004.96,3005.1899,3008.3301,3003.9299,2941.8301,2803.25,2810.6499,2838.3201,3054.5,2992.5701,2956.3501,2955.5901,3007.6499,3115.1799,3178.8,3192.1699,3227.3999,3213.24,3234.02,3185.73,3151.02,3157.6201,3207.75,3200,3159.8101,3197.21,3223.49,3139.28,3232.9399,3218.71,3176.9099,3232.99,3313,3416.71,3392.47,3286.97,3270.28,3334.6399,3276.8999,3376.75,3437.6299,3484.4199,3478,3451,3500,3636.96,3704.4299,3634.21,3838,3916.8101,3708.04,3700.3501,3712.9099,3790.8701,3783.23,3791.3201,3910,3860.9199,3769.77,3723.99,3656.28,3727.4299,3770.29,3795.23,3789.9299,3893.21,3919.5,4094.6899,4055.6299,4187.3901,4229.6802,4248.1401,4388.1099,4357.8101,4228,4332.6802,4224.0801,4146.4199,4040,3878.3701,3749.9399,3886.28,3939,3979.99,3996.25,3829.6001,3511,3486.2,3471.1101,3429,3529.99,3731.6599,3837.5,3787.3401,3887.03,3879.99,3859.3601,3882.47,3770.05,3570,3435.26,3444.22,3578.1201,3603.3501,3630.8301,3729.8201,3617.46,3480.04,3496.76,3237.05,3154.27,3177.1201,3170.1201,3172.6899,3239.1399,3150.1001,3130,3133.79,3172.0701,3129.0901,3118.0701,3160,3046.47,3007.8799,2994,2973.99,2999.3,2931.46,2940.24,3146],"l":[491.93,508.49,535.05,545,563.05,564.95,566.08,571.27,578.78,594.91,611.84,613.49,599.81,569.54,578.05,596.48,586.25,606.28,612.68,620.49,640.66,640,657.27,652.19,678.6,684.2,681.4,683.56,671.36,668.14,676.86,682.03,672.66,668.4,672.04,668.07,676.3,662.7,667.7,673.47,669,667.49,693.59,704.05,700.81,667,703.15,715.02,718.08,720.18,715.92,729.05,727.71,735.38,755.77,774.09,746,751.3,771.74,753.08,748.56,741.57,734.55,734.96,708.9,693.01,698.9,727.73,722.58,681.01,741.01,755.69,772.82,765,775.19,779.08,791.92,776.85,769.79,762.77,753.44,764.13,768.52,742.63,732.22,756.58,748.93,741.58,741.52,762.38,796.27,796.83,782.3,788.84,800.5,795.34,782.13,752.13,736.9,722.16,723.68,734.14,742.39,754.47,756.45,734.32,725,729,720.45,727.37,752.85,778.13,772.35,786.05,790.96,787.19,784.39,779.81,764.21,723.45,713.09,716.42,732.1,723.33,720.2,705.3,711.33,719.25,706.28,692.9,688.46,684.48,688.02,680,680.06,658.39,573.8,601.5,594.59,590.47,566.63,557.77,498.5,492.02,491.13,498.24,523.08,522.84,497.29,504.96,519.41,535.1,535.96,533,574.04,589.33,579.36,588.74,560.82,576.13,591.51,588.56,624.94,633.51,685.21,694.74,694.6,706,714.45,757.77,774.27,772.99,748.71,680.23,704.64,707.9,645.14,649.35,645,635.41,631.02,606.55,603.98,590.76,595.29,616.15,637.16,642.91,597,622.43,652.58,674.75,680.18,663.7,662.17,676.47,680.4,693.15,692.21,715.62,728.43,756.65,757.51,763.47,746.79,707.95,760.84,755.63,761.99,705.01,716.36,731.17,757.26,790.07,793.06,804.57,807.06,864.44,803.85,817.73,825.7,798.41,813.27,805.74,803.28,848.39,871.33,901.04,886.95,916.85,924.25,961.84,982.47,1018.22,1037.66,1032.0699,1023.08,1015.46,984.05,970.34,974.67,1010.01,1027.12,1090.28,1105.72,1077.36,1091.82,1129.58,1123.14,1142.11,1086.83,1054.46,1032.6,1062.1899,1059.92,1087.57,1116.91,1126.92,1070.3101,1039.74,1049.28,1074.92,1090.78,1129.46,1139.29,1154.15,1152.01,1166.34,1144.57,1167.47,1212.47,1200.23,1175.74,1130.54,1115.47,1136.78,1056.11,1042.92,1047.43,1062.65,977.06,997.89,939.64,720.88,684.91,757.18,811.01,906.38,972.93,984,982.3,1023.06,1083,1110.01,1120,1082.02,1074.45,1081.54,1098.73,1090.12,1106.3,1145.37,1162.09,1170.22,1160.78,1196.33,1178.79,1175.92,1196.43,1188.47,1108.62,1140.35,1132.12,1129.78,1161.46,1112.13,1123.96,1145.9,1111.6899,1106.74,1106.62,1085.85,1142.74,1166.21,1169.01,1164.16,1238.13,1225.37,1111.71,1122.24,1139.18,1143,1155.67,1145.16,1213.79,1274.48,1322.75,1397.2,1408.12,1424.1,1451.77,1441.7,1454.45,1478.68,1452.75,1388.85,1367.96,1371.14,1374.13,1399.61,1472.3101,1524.45,1552.4399,1571.48,1594.05,1609.55,1609.04,1599.71,1544.3101,1503.3,1521.01,1540.98,1559.43,1657.46,1634.34,1649.59,1730.35,1772.04,1767.52,1799.09,1856.99,1806.89,1806.83,1858.23,1963.63,1941.05,2004.74,2006.3,1960.03,1930.22,1876.57,1944.3,1904.84,1885,1759.02,1760,1836.61,1860.08,1924.18,1971.64,1958.4,2136.8301,2145.0801,1950.14,1918.42,1916.4,1703.32,1759.1,1996.9399,2050.71,1959.58,1980.74,2100.0901,2103.0701,2122.6599,2115.27,2064.23,2113.8201,2199.9199,2245.05,2162.22,2110.6799,2119.0801,2105.71,2050.21,2088.52,2157.75,2165.05,2249.3601,2320.78,2432.72,2342.05,2382.8799,2460.8799,2520.77,2386.75,2333.29,2364.9199,2429.78,2413.5701,2325.02,2300,2305.6599,2389.05,2372,2500.5,2532.5701,2424.4399,2404,2360.02,2294.75,2333.1499,2465,2521.75,2643.6201,2629.79,2652.5601,2679.25,2629.76,2398.24,2277.8799,2303.9299,2389.28,2408.1201,2420,2434.3701,2463.9399,2437.8601,2440.5801,2432.8501,2446.97,2450.4199,2414.99,2452.8301,2511.03,2522.73,2422.53,2519.49,2449.29,2524.6399,2488.3999,2375.3501,2448.8,2581.71,2625,2617.96,2587.27,2610.5,2566.8,2603.21,2549.24,2544.8799,2510,2575,2704.3501,2747,2679.4099,2672.3101,2680.96,2708.0901,3028.3899,3014.72,3094.8401,3151.55,3084.03,2955.26,2877.2,2851.4199,2927.5801,2956.3,2890.1101,2750.7,2739.1001,2728.97,2765.8201,2835,2893.3,2801.49,2802.79,2912.5,2894.02,3028.54,3083.3201,3101.47,3108.29,3136.76,3084.5801,3046.49,3005.1001,2898.5701,3020.99,3015,3075.1499,3112.3301,2980.1001,2981.1899,3100,3036.3999,3076.4399,3171.29,3270,3206.1599,3198.9199,3174.51,3232.9299,3162,3205.23,3295.0901,3312.3999,3406.75,3359.5,3373.8,3411.2,3492.8701,3547.8,3612.78,3652.22,3433.6499,3565,3506.6201,3603.73,3636.99,3565.02,3797.45,3641.55,3677.0601,3620.0801,3565.99,3442.76,3583.1101,3681.8301,3632.1499,3705.3501,3754.4199,3870.6101,3974.0901,4023.75,4086.8899,4165.1699,4204.3101,4112.5098,3969.5901,4139.9102,3916.6299,3981.3601,3744.02,3654.76,3492.6001,3657.03,3772.8101,3818.8601,3781.5801,3388.5701,3344.04,3380.23,3285.1599,3210.72,3381.8999,3477.1101,3667,3577.8301,3590.5,3627.4199,3620,3561.5701,3537.6201,3281.23,3313.6599,3306.54,3361.29,3400,3500.1599,3500,3460,3302.4399,3280,2931.6499,2928.1101,3050.3899,3037.3201,2949.0601,3124.8999,2949.4299,2944.52,2902.2,2963.5,2945.3701,3007.8,2903.5701,2929.02,2919.0601,2865.1299,2815,2764.8799,2756.1299,2730.6499,2877.8799],"c":[507.59,536.05,553.52,562.23,567.11,569.21,577.71,587.95,604.73,618.6,618.76,616.79,606.02,580.85,604,596.96,611.34,618.5,623.31,642.68,645.2,654.66,662.43,681.34,689.11,701.73,683.43,702,679.25,686.13,689.85,689.18,673.62,675.5,682.08,681.67,677.47,671.69,682.3,677.13,675.25,700.94,704.4,741.27,700.92,726.39,717.7,727.44,724.99,753.48,740.78,736.92,739.82,762.24,784.41,797.29,755.25,783.82,785.96,760.99,755.88,741.88,740.56,741.91,712.06,704.74,728.32,767.39,727.35,729.62,759.91,781.64,777.62,797.02,780.21,803.06,805.4,783.93,779.78,771.07,765.23,776.21,769.44,761.56,765.75,761.31,754.15,745.83,769.92,798.72,815.02,799.14,794.53,813.97,806.29,795.86,793.9,753.47,739.73,722.44,735.52,744.85,768.34,760.34,763.51,746.98,735.37,731.65,750.35,755.24,797.96,783.74,803.1,794.72,795.82,789.79,792.91,779.81,770.02,730,724.72,740.65,741.05,732.75,725.24,717.03,730.77,721.16,723.05,700.44,688.46,707.79,692.19,705.31,680.72,673.65,615.62,621.7,606.36,593.81,574.98,570.46,501.39,506.31,511.46,526.92,536.82,533.94,510.19,528.95,538.77,540.51,569.89,574.03,595.11,601.49,599.16,590.06,583.17,606.41,598.06,629.43,632.98,678.4,721.89,697.06,710.09,711.37,775.5,787.93,793.8,796.95,750.58,723.5,714.05,725,662.86,659.4,648.49,637.02,648.69,620.36,606.83,595.84,628.67,649.94,660.86,652.64,633.7,653.12,674.39,693.37,685.98,670.93,681.86,686.97,714.35,699.78,721.38,738.96,765.34,770.52,766.88,772.53,749.2,769.87,775.7,771.3,774.96,725.8,743.57,760.49,793.87,827.99,827.53,809.07,870.16,871.24,826.04,839.01,835.63,822.88,844.32,814.64,849.91,874.08,919.75,911.66,929.32,934.73,962.23,981.27,1024.12,1048.52,1060.3,1045.05,1033.55,1033.38,1000.59,984.09,1052.1899,1027.11,1099.14,1119.87,1118.47,1099.47,1130.3101,1164.71,1172.25,1146.18,1096.12,1088.66,1091.74,1065.28,1101.6899,1143.34,1149.26,1159.37,1085.65,1060.33,1085.97,1110,1129.47,1156.28,1165.86,1171.88,1163.87,1177.92,1172.66,1235.32,1226.74,1202.59,1187.98,1132.22,1154.58,1140.23,1057.96,1058.91,1053.21,1068.03,1032.51,1060.3101,1012.73,728.13,851.63,790.56,940.83,991.8,1047.04,994.45,1057.9,1074.98,1122.9399,1147.86,1153.93,1100.51,1130.6,1104.93,1148.97,1113.59,1157.3,1168.59,1207.42,1182.22,1196.05,1209.0699,1189.12,1206.79,1234.45,1205.28,1135.02,1176.99,1137.74,1193.38,1183.16,1128.98,1158.53,1155.8,1114.2,1119.24,1162.63,1155.3,1181.9,1204.22,1185.4399,1252.92,1248.33,1227.16,1118.37,1220.43,1146.65,1205.73,1159.92,1220.25,1285.52,1324.76,1413.73,1418.84,1438.5,1495.84,1471.35,1464.12,1507.2,1527.58,1460.26,1406.6,1387.21,1394.61,1386.28,1479.27,1549.45,1564.53,1605.3,1632.13,1623.57,1629.85,1612.61,1640.76,1548.49,1537.25,1550.5601,1592.88,1694.83,1672.28,1681.37,1736.03,1832.89,1784.84,1817.9399,1886.23,1859.68,1814.18,1863,2003.02,1996.37,2014.5,2096.3899,2014.77,2033.48,1942.17,1951.16,2018.7,1949.11,1920.01,1864.63,1891.36,1864.59,1952.75,2027.29,1974.51,2190.5601,2164.6001,2160.27,1955.47,2000,2001.11,1771.68,2055.3899,2058.04,2064.46,1992.55,2158.9099,2159.8101,2182.3701,2215.03,2147.6201,2137.3899,2195.1899,2259.1799,2332.0901,2163.02,2120.8799,2199.0801,2165.6499,2096.8401,2141.9299,2174,2255.1699,2301.03,2543.5,2465.1001,2408.99,2460.8401,2562.1201,2571.5901,2454.99,2380.45,2430.6499,2466.1799,2486.6399,2368.8799,2326.6101,2369.3401,2398.51,2513.6899,2605.6201,2540.5601,2497.3401,2421.3899,2365,2329.3999,2458.1499,2530.6799,2638.3201,2681.4099,2663.3101,2691.5801,2729.0601,2653.1799,2460.79,2381.23,2363.1899,2493.8301,2423.73,2493.3601,2469.51,2556.5901,2457.9299,2477.77,2450.99,2483.8301,2458.3899,2453.3999,2542.3899,2619.29,2529.6799,2570.27,2539.99,2549.04,2552.7,2488.55,2446.1699,2574.54,2702.3401,2627.05,2688,2641.75,2620.49,2628.05,2608.6899,2585.6101,2550.9299,2569.1001,2746.4399,2780.24,2821.8899,2680,2727.8301,2756.3401,3035.99,3079.49,3124.3301,3239.3201,3151.6499,3104.9399,2962.3201,2985.54,2945.98,2952.2,2979.3201,2917.5,2792.8999,2769.9399,2800.7,2835.8201,2990.3501,2964.1001,2815,2920.8301,2950.3999,3090.3101,3177.6699,3120.25,3212.8701,3125.6699,3181.48,3092.5601,3123.3601,3020.6599,3196.6101,3033.5801,3129.78,3182.0701,3130.96,2981.1899,3110.1201,3107.53,3099.3799,3169.54,3309.4399,3370.27,3253.47,3241.6201,3268.78,3251.3201,3228.3999,3332.53,3350.21,3420.1899,3458.55,3368.98,3493.01,3614.97,3554.9099,3606.3401,3771,3653.24,3659.6001,3603.47,3609.3301,3756.3301,3663.73,3786.4199,3826.46,3733.04,3719.24,3642.6001,3655.3301,3609.49,3769.26,3705.6399,3713.9299,3820.9099,3858.8601,4035.1599,4006.9099,4110.6099,4198.5298,4219.4102,4322.1499,4140.3599,4198.0298,4215.0801,4075.3101,4030.1699,3805.5601,3674.4299,3718.26,3856.8701,3897.8799,3954.3301,3822.6599,3445.71,3392.3401,3448.7,3303.8201,3421.1699,3522.02,3700,3704.29,3681.26,3858.1599,3748.52,3755.5801,3641.29,3562.8501,3282.8999,3316.71,3400.54,3430.45,3572.3799,3577.9099,3594.0801,3496.1899,3321.1499,3406.5,2935.1899,3116.4299,3116.3,3064.48,3128.7,3159.28,3072.6399,3046.4399,2957.4099,3016.25,3127.29,3025,2957.95,2961.96,2983.29,2876.75,2855.3101,2872.1599,2792.03,2939.8501,3120.5901],"a":[507.59,536.05,553.52,562.23,567.11,569.21,577.71,587.95,604.73,618.6,618.76,616.79,606.02,580.85,604,596.96,611.34,618.5,623.31,642.68,645.2,654.66,662.43,681.34,689.11,701.73,683.43,702,679.25,686.13,689.85,689.18,673.62,675.5,682.08,681.67,677.47,671.69,682.3,677.13,675.25,700.94,704.4,741.27,700.92,726.39,717.7,727.44,724.99,753.48,740.78,736.92,739.82,762.24,784.41,797.29,755.25,783.82,785.96,760.99,755.88,741.88,740.56,741.91,712.06,704.74,728.32,767.39,727.35,729.62,759.91,781.64,777.62,797.02,780.21,803.06,805.4,783.93,779.78,771.07,765.23,776.21,769.44,761.56,765.75,761.31,754.15,745.83,769.92,798.72,815.02,799.14,794.53,813.97,806.29,795.86,793.9,753.47,739.73,722.44,735.52,744.85,768.34,760.34,763.51,746.98,735.37,731.65,750.35,755.24,797.96,783.74,803.1,794.72,795.82,789.79,792.91,779.81,770.02,730,724.72,740.65,741.05,732.75,725.24,717.03,730.77,721.16,723.05,700.44,688.46,707.79,692.19,705.31,680.72,673.65,615.62,621.7,606.36,593.81,574.98,570.46,501.39,506.31,511.46,526.92,536.82,533.94,510.19,528.95,538.77,540.51,569.89,574.03,595.11,601.49,599.16,590.06,583.17,606.41,598.06,629.43,632.98,678.4,721.89,697.06,710.09,711.37,775.5,787.93,793.8,796.95,750.58,723.5,714.05,725,662.86,659.4,648.49,637.02,648.69,620.36,606.83,595.84,628.67,649.94,660.86,652.64,633.7,653.12,674.39,693.37,685.98,670.93,681.86,686.97,714.35,699.78,721.38,738.96,765.34,770.52,766.88,772.53,749.2,769.87,775.7,771.3,774.96,725.8,743.57,760.49,793.87,827.99,827.53,809.07,870.16,871.24,826.04,839.01,835.63,822.88,844.32,814.64,849.91,874.08,919.75,911.66,929.32,934.73,962.23,981.27,1024.12,1048.52,1060.3,1045.05,1033.55,1033.38,1000.59,984.09,1052.1899,1027.11,1099.14,1119.87,1118.47,1099.47,1130.3101,1164.71,1172.25,1146.18,1096.12,1088.66,1091.74,1065.28,1101.6899,1143.34,1149.26,1159.37,1085.65,1060.33,1085.97,1110,1129.47,1156.28,1165.86,1171.88,1163.87,1177.92,1172.66,1235.32,1226.74,1202.59,1187.98,1132.22,1154.58,1140.23,1057.96,1058.91,1053.21,1068.03,1032.51,1060.3101,1012.73,728.13,851.63,790.56,940.83,991.8,1047.04,994.45,1057.9,1074.98,1122.9399,1147.86,1153.93,1100.51,1130.6,1104.93,1148.97,1113.59,1157.3,1168.59,1207.42,1182.22,1196.05,1209.0699,1189.12,1206.79,1234.45,1205.28,1135.02,1176.99,1137.74,1193.38,1183.16,1128.98,1158.53,1155.8,1114.2,1119.24,1162.63,1155.3,1181.9,1204.22,1185.4399,1252.92,1248.33,1227.16,1118.37,1220.43,1146.65,1205.73,1159.92,1220.25,1285.52,1324.76,1413.73,1418.84,1438.5,1495.84,1471.35,1464.12,1507.2,1527.58,1460.26,1406.6,1387.21,1394.61,1386.28,1479.27,1549.45,1564.53,1605.3,1632.13,1623.57,1629.85,1612.61,1640.76,1548.49,1537.25,1550.5601,1592.88,1694.83,1672.28,1681.37,1736.03,1832.89,1784.84,1817.9399,1886.23,1859.68,1814.18,1863,2003.02,1996.37,2014.5,2096.3899,2014.77,2033.48,1942.17,1951.16,2018.7,1949.11,1920.01,1864.63,1891.36,1864.59,1952.75,2027.29,1974.51,2190.5601,2164.6001,2160.27,1955.47,2000,2001.11,1771.68,2055.3899,2058.04,2064.46,1992.55,2158.9099,2159.8101,2182.3701,2215.03,2147.6201,2137.3899,2195.1899,2259.1799,2332.0901,2163.02,2120.8799,2199.0801,2165.6499,2096.8401,2141.9299,2174,2255.1699,2301.03,2543.5,2465.1001,2408.99,2460.8401,2562.1201,2571.5901,2454.99,2380.45,2430.6499,2466.1799,2486.6399,2368.8799,2326.6101,2369.3401,2398.51,2513.6899,2605.6201,2540.5601,2497.3401,2421.3899,2365,2329.3999,2458.1499,2530.6799,2638.3201,2681.4099,2663.3101,2691.5801,2729.0601,2653.1799,2460.79,2381.23,2363.1899,2493.8301,2423.73,2493.3601,2469.51,2556.5901,2457.9299,2477.77,2450.99,2483.8301,2458.3899,2453.3999,2542.3899,2619.29,2529.6799,2570.27,2539.99,2549.04,2552.7,2488.55,2446.1699,2574.54,2702.3401,2627.05,2688,2641.75,2620.49,2628.05,2608.6899,2585.6101,2550.9299,2569.1001,2746.4399,2780.24,2821.8899,2680,2727.8301,2756.3401,3035.99,3079.49,3124.3301,3239.3201,3151.6499,3104.9399,2962.3201,2985.54,2945.98,2952.2,2979.3201,2917.5,2792.8999,2769.9399,2800.7,2835.8201,2990.3501,2964.1001,2815,2920.8301,2950.3999,3090.3101,3177.6699,3120.25,3212.8701,3125.6699,3181.48,3092.5601,3123.3601,3020.6599,3196.6101,3033.5801,3129.78,3182.0701,3130.96,2981.1899,3110.1201,3107.53,3099.3799,3169.54,3309.4399,3370.27,3253.47,3241.6201,3268.78,3251.3201,3228.3999,3332.53,3350.21,3420.1899,3458.55,3368.98,3493.01,3614.97,3554.9099,3606.3401,3771,3653.24,3659.6001,3603.47,3609.3301,3756.3301,3663.73,3786.4199,3826.46,3733.04,3719.24,3642.6001,3655.3301,3609.49,3769.26,3705.6399,3713.9299,3820.9099,3858.8601,4035.1599,4006.9099,4110.6099,4198.5298,4219.4102,4322.1499,4140.3599,4198.0298,4215.0801,4075.3101,4030.1699,3805.5601,3674.4299,3718.26,3856.8701,3897.8799,3954.3301,3822.6599,3445.71,3392.3401,3448.7,3303.8201,3421.1699,3522.02,3700,3704.29,3681.26,3858.1599,3748.52,3755.5801,3641.29,3562.8501,3282.8999,3316.71,3400.54,3430.45,3572.3799,3577.9099,3594.0801,3496.1899,3321.1499,3406.5,2935.1899,3116.4299,3116.3,3064.48,3128.7,3159.28,3072.6399,3046.4399,2957.4099,3016.25,3127.29,3025,2957.95,2961.96,2983.29,2876.75,2855.3101,2872.1599,2792.03,2939.8501,3120.5901],"v":[1346800,1116300,1326600,2631100,1297000,959500,683800,1791300,1983300,1641800,579100,716900,2283400,1269200,1058900,1387800,1450000,894800,848000,1184800,2064300,1378700,1233900,1519500,1459100,1269900,1251900,1648700,1400900,1055100,1501600,1265200,1459800,1317400,1100400,1286300,954600,835100,1055300,874100,814900,872800,793300,1162700,1132400,2248400,1250200,946600,1295700,2433200,1797600,1368300,1186900,1156800,1406200,1325600,1287200,1041200,562300,1608200,1964100,1303900,666500,958900,1359100,1494600,1292700,1571100,2358400,2484900,1707200,1344500,1682700,1503400,1487800,1034100,1342200,1263600,970500,891300,917100,1047500,1070900,1679500,2032700,1532500,1372000,1436100,1284100,1600800,959500,860300,886200,1023300,645000,711400,827800,1384100,1636200,1368100,2219400,3184800,2723100,1394400,1301100,1756200,1395900,1233300,1495000,1904800,1348400,1414900,2028700,1488600,1163700,818100,895700,960200,1182600,2128900,3448600,1897100,1165900,1240400,2548700,1826500,1922700,1346400,1657400,2205800,917000,1578000,2327000,1625100,1479400,2349600,6755500,2614800,2466900,2283100,3027000,2219600,3691700,3248900,2620500,2575100,2327000,1702000,3179400,1963000,1553300,1471200,2823700,4990600,2354700,1520700,1421900,1919600,2893400,1719200,1677800,2078300,1541200,3116000,3535100,2365700,2371600,1022200,2280100,2236500,1242400,1737000,1609000,3037900,1910400,1302400,4703900,1916000,2171900,2254500,1533500,1742900,1443800,1750300,1932900,1631800,1398600,1647100,4196100,1541700,1375900,1631600,1866700,1300100,750200,1051600,1234300,1185200,1048400,999000,1334100,882000,1022400,948500,1741900,2373400,1455100,1210000,1703300,2692500,1810300,1422800,1258000,1745500,1175600,1932500,2471300,1613200,2482400,975500,1337100,1896900,1487100,1259800,1509900,1357800,1603900,1049000,2709900,1583900,1573400,1649200,1292700,1193400,1400500,1069500,1398000,1139700,1181300,1301500,2103700,1582200,1640300,1073700,1256100,1291800,613500,833500,1127500,1065500,1216100,1223700,1731900,1187500,1349500,786500,1565600,1134900,1797000,1103500,799600,892700,960600,834700,827700,864100,779600,691900,1146200,1735100,1338700,543300,795000,1187900,1245800,1027900,1238200,1341900,986500,841200,1857400,2540800,2494900,2228700,1825600,1908600,1671700,1509200,1064600,1196600,1201500,1373800,1347200,1475400,1203300,1137300,1326300,1124600,874000,805000,970300,767300,993200,883800,686300,884500,717000,972900,682300,1015900,1761700,1002400,914500,1015500,802000,1041500,1466400,1400200,1255200,788900,1205600,2563700,1786000,717500,742700,1157900,1142600,785400,1880300,1134100,1122400,805500,1353200,1656100,1141200,1469700,1372500,868800,903500,872600,870600,921600,863100,968000,942500,1383400,726100,889300,1024000,1121600,814900,658600,749100,758400,664600,648800,625000,650700,776300,987700,520100,898200,1176400,1070500,849200,700500,964700,855500,759900,776200,757000,447200,817100,1140300,1006800,491000,439100,761200,720100,622600,1082200,1033900,1020300,735300,806700,1262600,813800,1254500,896400,968500,951100,560900,692100,1152400,804700,886300,1460400,1472800,630200,620900,1113100,892300,842000,608900,677800,839100,819700,719000,575800,732400,664100,661500,475800,869200,1148700,820200,760800,842300,824400,1001900,755000,682800,681200,335700,718900,1021600,1000600,593700,328500,562400,657100,537900,836400,895700,826000,596100,597600,1050100,695800,824700,647500,846000,630000,668500,709000,594100,565100,539100,602600,1448700,1356700,1173700,1291700,940400,935900,616700,743500,840300,663200,686600,520700,769300,561800,586900,478100,816400,890000,631800,610700,548300,714100,755000,604300,644300,829400,337700,981200,892100,903900,542800,411800,663800,644800,729100,716600,865300,931200,688600,604200,1239200,683600,844600,698000,552900,508000,729100,714100,732300,547700,495900,979900,1011700,581900,760600,703300,787500,683400,496800,487600,527800,673600,573900,593800,553700,491400,427300,424800,493400,876600,899000,615200,453800,621900,504400,610400,743400,629100,614200,683500,728400,807700,806300,392000,435500,501100,556400,395500,487500,592300,358700,359800,564400,1034500,835500,641000,832600,923400,1093600,405500,586200,538800,432400,609800,616700,854500,512800,743800,623400,1175900,516200,601500,502700,587100,639900,541700,481000,584100,479800,361900,570400,819700,869500,570300,693000,512500,734200,696600,798600,536900,574700,371500,590400,1311000,1150800,491200,490500,1155000,852800,910600,763900,846600,561400,451100,728300,985700,623900,835800,614700,408800,680900,1084400,1117100,1471900,1148400,1497000,1687100,1914200,1852000,1554300,2462200,4373900,1347240,1352800,891900,687900,711500,808700,916800,1358200,1344200,1692400,1327900,1667800,2970100,1813700,954500,989904]},"m":{"lastKey":"2026-10-01","t":["1991-04-30","1991-05-31","1991-06-28","1991-07-31","1991-08-30","1991-09-30","1991-10-31","1991-11-29","1991-12-31","1992-01-31","1992-02-28","1992-03-31","1992-04-30","1992-05-29","1992-06-30","1992-07-31","1992-08-31","1992-09-30","1992-10-30","1992-11-30","1992-12-31","1993-01-29","1993-02-26","1993-03-31","1993-04-30","1993-05-28","1993-06-30","1993-07-30","1993-08-31","1993-09-30","1993-10-29","1993-11-30","1993-12-31","1994-01-31","1994-02-28","1994-03-31","1994-04-29","1994-05-31","1994-06-30","1994-07-29","1994-08-31","1994-09-30","1994-10-31","1994-11-30","1994-12-30","1995-01-31","1995-02-28","1995-03-31","1995-04-28","1995-05-31","1995-06-30","1995-07-31","1995-08-31","1995-09-29","1995-10-31","1995-11-30","1995-12-29","1996-01-31","1996-02-29","1996-03-29","1996-04-30","1996-05-31","1996-06-28","1996-07-31","1996-08-30","1996-09-30","1996-10-31","1996-11-29","1996-12-31","1997-01-31","1997-02-28","1997-03-31","1997-04-30","1997-05-30","1997-06-30","1997-07-31","1997-08-29","1997-09-30","1997-10-31","1997-11-28","1997-12-31","1998-01-30","1998-02-27","1998-03-31","1998-04-30","1998-05-29","1998-06-30","1998-07-31","1998-08-31","1998-09-30","1998-10-30","1998-11-30","1998-12-31","1999-01-29","1999-02-26","1999-03-31","1999-04-30","1999-05-28","1999-06-30","1999-07-30","1999-08-31","1999-09-30","1999-10-29","1999-11-30","1999-12-31","2000-01-31","2000-02-29","2000-03-31","2000-04-28","2000-05-31","2000-06-30","2000-07-31","2000-08-31","2000-09-29","2000-10-31","2000-11-30","2000-12-29","2001-01-31","2001-02-28","2001-03-30","2001-04-30","2001-05-31","2001-06-29","2001-07-31","2001-08-31","2001-09-28","2001-10-31","2001-11-30","2001-12-31","2002-01-31","2002-02-28","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","2026-10-16"],"o":[6.875,8.125,7.5,8.6562,9.4375,10.25,11.0625,11.875,12.8125,16.7188,17.5,19.3125,18.3125,18,17.3125,14.25,15.5625,14.375,16.6875,16.5,19.375,19.375,17.6875,19.375,21.8125,19.4375,23.625,23.4375,23.6875,26.8125,24.6875,26.3125,27.9375,28.375,28.25,28.125,27,28.5,26.875,24.125,23.75,24.625,23,24.25,25.5,24.125,26.5,26.125,24.625,23.125,23.375,25.125,25.875,26.625,25.875,24.875,28.875,29.125,24.125,26,33.75,36.375,35.125,34.875,29,27,29.25,25.625,24.5,27,21.875,24.625,22.625,24.375,23.5,23.5625,28.5625,28.4375,30.25,29.875,30.25,28.75,27.6875,30.5625,33.75,30,34.125,32.3125,34.0625,25.0625,24.625,26.5625,30.1875,33,33.75,35,30.125,29.9375,28.9375,29.25,24.6875,24,28,26.6875,27.375,32.125,26.125,24.5625,27.8125,22.875,27.8125,22.625,22.6875,22.5,22.6875,26.4375,25.5625,28.25,26.15,24.98,27.95,31.34,33.45,37.4,47.35,46.9,51.99,58.5,67.3,71.85,68,66.36,68.6,75.99,81.85,77.4,72.5,72.15,79.48,85.6,82.65,71.2,66.1,66.25,68.9,80.4,83.8,75.97,83.51,92.5,89.53,96.34,96,85.1,84.33,90.05,85.77,87.58,87,80.1,77.21,74.06,77.9,81.91,85.6,91.31,89.35,96.94,85.78,83,90.45,92.7,97.65,94.3,83.26,80.8,89.06,91.85,98.2,94.26,99.74,93.62,90.53,88.9,87.7,90.1,103.3,112,113.62,115.94,125.88,124.6,128.45,133.65,128.7,137.4,127.05,121.19,115.9,123,111.25,120.1,120.38,115.35,117.23,121.35,126.25,118.69,130.38,139.24,122.46,125.75,107.55,138.94,131.66,141.16,162.64,166.89,153.88,153.58,152.7,146.34,145.77,135.82,148.49,158.99,155.45,165.43,173.82,184.47,191.32,193,213.51,212,229.95,237.69,261.89,273.49,254.57,265.54,274.22,283.2,294,295.38,287,304.31,318.42,318.58,329.01,327.72,348.81,375.12,377.23,393.37,380.65,366.22,377.56,357.73,362.34,376,384,357,370.57,379.13,396.01,409.19,408.35,424.44,447.58,421.45,421.86,436.01,460.52,477.67,496.94,536.54,539.95,529.12,532.5,537,515.07,534.67,509.66,556,575.98,623.98,600.51,642.42,687,675.06,676.98,670.84,702,711.97,732.81,783.91,786.04,733,765,782.21,793.97,770,759.7,795.96,816.12,744.23,763.28,742.61,780.61,795.58,728.74,740.01,720.5,696.4,606.11,570.85,542.62,531.2,595.65,592.94,690,716.54,761.32,664.82,642.06,623.58,654.22,664.96,708.24,766.15,776.48,734.34,814.05,831.67,848,945.39,1039.33,1029.71,1027.12,1109,1124.17,1097.97,1081.8,1148.03,1181.54,1194.86,1062.13,1042,809.78,1001.05,1145.48,1125.22,1212.6899,1198.35,1181.0601,1138.55,1148.23,1183.5601,1125,1173.8,1407.92,1475.6,1414.8101,1497.65,1633.4399,1553.09,1706.77,1794.05,1835.57,2077.49,1983.0601,1880,2066.1299,1964.6,2046,2148.6101,2119.53,2115.6599,2163.3501,2554.52,2609.29,2441.51,2435.98,2458.51,2466.4399,2669.9299,2386.21,2468.55,2487.46,2547.21,2535,2476.8501,2616.8201,2590,2751.8501,3005.6499,3139.1399,2952.8601,2772.1799,2956.3501,3135.0701,3185.73,3151.1599,3020.5601,3184,3211.1499,3338.21,3498,3801,3721.28,3709.45,3707.51,3816.8799,4198,4267.3198,3665.3101,3949.99,3375.3101,3693.4199,3761.01,3384.72,3720,2942.0601,3200,3030.99,3005.51,2834.98],"h":[8.2812,8.2812,8.6875,10.25,10.375,12.0625,11.9688,13.9375,16.9688,17.625,21,20.0625,19.1875,18.875,17.5625,16.1875,16.375,17.1875,17.125,19.375,20.125,19.75,19.125,21.875,21.875,23.6875,24.5625,24.375,27.5625,27.6875,26.75,27.9375,29.5,28.5,28.375,30.75,29,30.625,29,25.625,25.625,26,25.75,27,27,27.25,27.25,26.125,25.875,25.625,26.125,26.5,27.625,27.75,26.125,30.125,29.875,29.25,28.125,34.375,37.625,37.25,36.375,35,32.625,29.875,30.75,27.25,27.5,27,25.75,26.875,24.75,26,23.625,29.4375,29.875,31.75,32.8125,31.25,32.0625,28.9375,30.625,36.25,33.9375,33.875,35.25,38,35.0625,26.875,27.5625,30.5,33.5625,34.625,37.3125,37,31.625,33.5625,30.125,29.25,25.0625,29,28.375,30.125,32.625,32.5,27.125,28.375,30.0625,28.5,29.6875,24.75,23.75,23.6875,27,28,28.5,29.75,26.27,28.49,31.95,33.95,39.24,49.2,48.6,52.53,59.95,68,80,72.2,71.2,71.46,80,83.44,84.5,78.9,75.6,81.96,89.34,88.35,83.82,73.62,67.49,73.22,81.34,88.07,84.6,84.9,92.29,96.1,103.53,97.54,97.9,86.89,91.59,90.2,89.09,88.8,90.52,81.1,79,78.49,82.6,89.7,92.35,92.82,97.97,99.9,88.55,90.85,95.91,99.87,103.94,97.08,84.51,89.34,95.49,98,100.45,100.75,102,94.35,94.61,89.04,90.69,105.99,114.56,115.83,120.37,126.14,132.22,129.49,137.66,135.76,140.2,140.29,128.23,121.21,125.75,123.65,132.44,122.74,126,121.6,125.69,130.79,128.19,133.66,142.49,143.8,129.32,126.14,140.64,141.78,148.5,166.42,169.99,167.39,161.59,160.8,153.37,154.69,148.78,151.36,161.33,159.59,167.09,175.39,187.94,195.75,198.22,213,215.21,231.73,237.93,260.25,276,273.99,265.54,277.5,284.97,299.6,296.2,302,310.87,337.23,333.78,341.89,343.9,351.22,377.78,386,399.1,399.03,391.9,387.82,379.43,378.52,382.51,390.11,384.25,373.45,387.38,397.1,409.25,435.36,429.81,452.19,452.15,428.05,437.5,470.47,484.16,508.99,561.62,546.97,541,546.7,541.58,540.49,543.63,543.06,556.65,583,627.3,623.98,651.95,694.45,705,701.27,687.58,703.38,754.9,758.14,789.52,803.25,800.87,771.59,787.48,810,809.37,790.42,804.77,819.54,817.74,783.33,775.36,809.78,813.7,802.15,752.99,748.91,727.15,711.7,625.56,575.68,552.38,596.02,610.78,703.51,763.3,797.89,771.13,669,650.95,710,698.4,724.54,775.45,788.3,794.68,842.1,896.03,856.7,964.39,1028.1,1074.67,1081.58,1135.39,1186.6,1124.49,1180.49,1155.11,1188.18,1274.41,1197.58,1085.85,1166.21,1082.3101,1178.1899,1165.05,1230.54,1227.27,1267.93,1206.45,1204.4,1220.98,1297.82,1237.89,1446.24,1524.98,1542.3,1504.37,1633.8,1666.63,1738.78,1844.99,1941.36,2110,2098.3899,2078.73,2082.2,2267.3999,2082.0701,2200.22,2246.4099,2362.24,2222.1699,2560.01,2587.6001,2610.05,2500,2605.6201,2529.6599,2722.6001,2750,2539.49,2584.76,2573.9199,2628.6101,2658.1799,2734.1599,2730.6399,2849.99,3025.96,3256.3701,3198.49,3008.3301,3054.5,3145.5901,3234.02,3207.75,3223.49,3232.99,3416.71,3437.6299,3500,3842.8201,3916.8101,3910,3769.77,3919.5,4229.6802,4388.1099,4293.0298,3979.99,3996.25,3837.5,3887.03,3882.47,3714.1399,3729.8201,3222.8101,3239.1399,3160,3007.8799,3146],"l":[6.5625,7.3125,7.5,8.625,9,9.5938,10.75,11.6562,12.6875,14.7812,17.0625,17.5,16.125,16.625,12.5625,13.625,14.3125,14.125,15.5625,16,18.75,17.3125,16.875,19.25,19.3125,19.4375,21.75,22.875,22.625,25,24.125,25.375,26.75,26.6875,27.0625,26.6875,25.125,25.625,23.125,22.625,22.125,22,21.625,23.625,23.125,23,25.125,23.625,22.875,22,23,25,25,25.5,24.75,24.875,27.5,24,23.375,25.5,31.625,34.375,34.375,28.625,26.5,26.5,25.125,23.75,22.125,19.5,20.5,22.5,21.75,22.625,21.875,23.375,26.9375,28.375,27,27,27.875,23.75,27.6875,29.75,29.9375,29.5,31,31.75,25.75,22,20.5,26.5,29,32,32.5,29.25,28.0625,28.5625,27.9375,24.5,22.5625,23.4375,25.125,26.625,27.125,26.125,22,21,22.25,21.75,22,22.625,21.625,21,22.0625,25.3125,24.9375,25.5,24.37,24.85,27,30.32,32.7,37.01,43,38.07,51.3,57.71,65.6,61.35,64.25,61.23,64.48,72.2,72,59.2,64.5,68.55,76.76,80,66.72,58.21,61.75,61.11,67.91,79.39,74.77,73.8,79.2,86.03,89.31,90.28,76.2,82.6,83.57,82.05,81.16,81.6,80.05,74.84,70.35,73.16,75.69,81.24,84.02,88.01,88.96,83.6,81.06,82.21,90.2,92.06,92.95,83.24,77.76,80.15,86.5,89.99,95.39,94.02,92.63,87.5,87.72,83.81,85.98,89.34,102.59,108.67,112.39,115.94,123.17,121.52,128.03,125.81,128.3,125.3,111.46,107.1,115.69,103.4,107.52,103.07,111.28,108.89,113.65,120.91,110.39,112.78,129.18,120,93.55,84.66,98.67,125.8,129.21,139.25,155.34,148.62,147.44,148.72,141,141.44,135.31,135.13,148.29,152.32,153.44,162.57,172.59,171.65,183.7,189.38,203.05,210.25,227.7,234.34,255.94,246.26,247.36,256.86,269.68,273.18,283.25,282.5,266.25,304.31,307.16,315.26,322.42,313.11,347.2,371.8,371.65,355.06,353.38,357.28,353.49,351.27,358.31,367.88,345.3,341.98,365.51,375.29,375.12,401.93,404.87,421.48,415.53,408.9,413.32,430,454.88,472.51,481.3,519.6,510.19,516.79,520.25,505.32,512.04,500.21,491.93,545,571.27,569.54,586.25,640,671.36,668.14,662.7,667.22,667,703.15,715.92,746,734.55,693.01,681.01,765,753.44,732.22,741.52,782.3,736.9,722.16,725,720.45,772.35,718.07,713.09,705.3,684.48,573.8,557.77,491.13,497.29,531.2,560.82,576.13,672,714.45,646,631.02,590.76,597,648.28,662.17,698.33,707.95,705.01,731.17,803.85,798.41,838.53,916.85,1015.46,970.34,1027.12,1091.82,1032.6,1070.3101,1039.74,1139.29,1144.57,1056.11,977.06,684.91,757.18,982.3,1074.45,1090.12,1160.78,1108.62,1112.13,1106.62,1085.85,1111.71,1122.24,1145.16,1397.2,1388.85,1367.96,1494.97,1540.41,1503.3,1634.34,1767.52,1806.83,1876.57,1759.02,1760,1950.14,1703.32,1959.58,2064.23,2113.8201,2050.21,2157.75,2342.05,2333.29,2300,2372,2294.75,2465,2277.8799,2303.9299,2434.3701,2414.99,2422.53,2375.3501,2463.45,2549.24,2510,2672.3101,2983.0901,2851.4199,2739.1001,2728.97,2801.49,3083.3201,2898.5701,2990.3999,2980.1001,3171.29,3162,3312.3999,3411.2,3433.6499,3565.02,3442.76,3632.1499,3755.8899,3969.5901,3654.76,3492.6001,3344.04,3210.72,3577.8301,3281.23,3361.29,2931.6499,2928.1101,2902.2,2903.5701,2764.8799,2730.6499],"c":[8.0625,7.5312,8.4688,9.4375,10.1875,11.1562,11.9375,12.8125,16.7812,17.0625,19.3125,18.4375,17.9375,17.5625,14,15.5,14.5,16.6875,16.5,19.375,19.625,17.5625,18.875,21.8125,19.4375,23.625,23.4375,23.6875,26.8125,25,26.625,27.8125,28.625,28.1875,28.25,27.125,29,27.25,24.375,24,24.875,22.875,24,25.625,24.25,26.375,26.5,24.875,23.125,23.25,25.125,26,26.875,25.5,24.75,29.125,28.875,24.125,25.75,33.875,36.5,35.125,34.75,28.875,27.25,29,25.625,24.625,27.5,21.625,24.75,22.5,24.5,23.375,23.375,28.6875,28.25,29.875,29.5625,30,29,27.4375,30.25,33.875,30.1875,33.25,31.9375,34.25,25.9375,24.625,26.3125,30.125,32.9375,33.875,35,30.375,30,28.9375,30.125,24.6875,23.8125,28.0625,26.5625,27.5625,32.3125,26.25,24,27.75,22.9375,28,22.0156,22.875,22.5156,22.6875,26.8125,25.8125,28.5,26.03,25.26,28.02,31.34,33.07,37.5,47.33,46.2,51.86,58.53,67.3,71.8,67.65,66.36,68.85,76,81.85,77.3,73.75,72.35,78.86,85.77,81.7,70.65,65.71,65.8,68.71,80.81,83.68,75.97,83.26,91.8,89.53,96.1,95.66,85.21,84.32,89.7,85.97,87.57,86.75,80.1,77.2,74.06,77.25,81.81,85.6,91.31,89.25,96.9,85.7,83,90.52,92.46,97.44,94.5,83.25,80.9,89.06,91.75,97.75,96.68,99.69,93.61,90.73,88.2,87.87,90.3,103.3,112,113.61,115.56,125.63,125.46,128.14,133.04,128.63,136.62,126.81,121.29,116.14,124.41,111.63,119.91,120.65,115.08,113.83,120.75,126.56,121.01,130.29,137.23,123.34,127.29,109.22,139.47,132.89,142.23,162.62,166.39,152.15,151.11,153.57,147.25,146.22,135.31,147.87,158.07,155.03,165.93,173.09,185.01,190.88,193.22,211.57,209.78,228.91,237.63,259.41,272.59,253.53,257.95,273.56,282.38,294,294.85,285.45,307,319.19,323.59,328.38,324.97,347.88,374.48,371.8,396.16,380.26,367.17,375.23,361.64,369.67,375,383.77,354.43,369.7,380.15,396.77,409.09,408.83,423.69,448.58,419.94,422.73,434.69,461.6,477.94,495.06,538.44,537.1,533.89,532.5,536.24,517.03,538.84,509.66,553.52,577.71,619.11,596.96,642.68,682.16,672.66,673.62,666.9,700.94,715.99,723.83,784.41,783.77,741.91,767.39,774.57,796.69,765.23,762.2,793.84,813.97,741.8,768.34,742.16,783.18,789.79,724.98,736.55,723.05,692.19,605.92,570.46,539.82,528.44,595.11,589.5,686.76,711.37,765.44,664.72,648.69,624.52,649.32,670.93,705.53,766.88,775.7,733.47,809.07,838.34,847.34,938.97,1024.12,1028.3101,1027.11,1099.47,1123.04,1101.6899,1084.62,1144.38,1177.92,1191.3101,1057.96,1032.51,846,1020.32,1147.86,1128.12,1207.42,1196.3101,1177.64,1128.98,1137.65,1185.4399,1118.37,1159.92,1404.3,1464.12,1406.6,1492.22,1623.57,1549.15,1697.99,1784.84,1817.0699,2096.3899,1986.35,1863.39,2044.58,1955.47,2059.6499,2149.1201,2137.3899,2119.21,2141.9299,2532.8799,2579,2466.1799,2438.8501,2486.54,2458.1499,2663.3101,2386.8401,2493.3601,2481.72,2531.3301,2539.99,2477.1299,2609.9299,2585.6101,2762.1299,3006.02,3151.6499,2956.3999,2769.9399,2964.1001,3133.6899,3181.48,3150.04,3009,3169.54,3202,3350.21,3493.01,3812.78,3762.6001,3733.04,3712.23,3768.3799,4198.5298,4290.2402,3674.4299,3954.3301,3391.5,3704.29,3755.5801,3377.78,3704.03,2935.1899,3180,3016.25,2991.24,2830.02,3120.5901],"a":[8.0625,7.5312,8.4688,9.4375,10.1875,11.1562,11.9375,12.8125,16.7812,17.0625,19.3125,18.4375,17.9375,17.5625,14,15.5,14.5,16.6875,16.5,19.375,19.625,17.5625,18.875,21.8125,19.4375,23.625,23.4375,23.6875,26.8125,25,26.625,27.8125,28.625,28.1875,28.25,27.125,29,27.25,24.375,24,24.875,22.875,24,25.625,24.25,26.375,26.5,24.875,23.125,23.25,25.125,26,26.875,25.5,24.75,29.125,28.875,24.125,25.75,33.875,36.5,35.125,34.75,28.875,27.25,29,25.625,24.625,27.5,21.625,24.75,22.5,24.5,23.375,23.375,28.6875,28.25,29.875,29.5625,30,29,27.4375,30.25,33.875,30.1875,33.25,31.9375,34.25,25.9375,24.625,26.3125,30.125,32.9375,33.875,35,30.375,30,28.9375,30.125,24.6875,23.8125,28.0625,26.5625,27.5625,32.3125,26.25,24,27.75,22.9375,28,22.0156,22.875,22.5156,22.6875,26.8125,25.8125,28.5,26.03,25.26,28.02,31.34,33.07,37.5,47.33,46.2,51.86,58.53,67.3,71.8,67.65,66.36,68.85,76,81.85,77.3,73.75,72.35,78.86,85.77,81.7,70.65,65.71,65.8,68.71,80.81,83.68,75.97,83.26,91.8,89.53,96.1,95.66,85.21,84.32,89.7,85.97,87.57,86.75,80.1,77.2,74.06,77.25,81.81,85.6,91.31,89.25,96.9,85.7,83,90.52,92.46,97.44,94.5,83.25,80.9,89.06,91.75,97.75,96.68,99.69,93.61,90.73,88.2,87.87,90.3,103.3,112,113.61,115.56,125.63,125.46,128.14,133.04,128.63,136.62,126.81,121.29,116.14,124.41,111.63,119.91,120.65,115.08,113.83,120.75,126.56,121.01,130.29,137.23,123.34,127.29,109.22,139.47,132.89,142.23,162.62,166.39,152.15,151.11,153.57,147.25,146.22,135.31,147.87,158.07,155.03,165.93,173.09,185.01,190.88,193.22,211.57,209.78,228.91,237.63,259.41,272.59,253.53,257.95,273.56,282.38,294,294.85,285.45,307,319.19,323.59,328.38,324.97,347.88,374.48,371.8,396.16,380.26,367.17,375.23,361.64,369.67,375,383.77,354.43,369.7,380.15,396.77,409.09,408.83,423.69,448.58,419.94,422.73,434.69,461.6,477.94,495.06,538.44,537.1,533.89,532.5,536.24,517.03,538.84,509.66,553.52,577.71,619.11,596.96,642.68,682.16,672.66,673.62,666.9,700.94,715.99,723.83,784.41,783.77,741.91,767.39,774.57,796.69,765.23,762.2,793.84,813.97,741.8,768.34,742.16,783.18,789.79,724.98,736.55,723.05,692.19,605.92,570.46,539.82,528.44,595.11,589.5,686.76,711.37,765.44,664.72,648.69,624.52,649.32,670.93,705.53,766.88,775.7,733.47,809.07,838.34,847.34,938.97,1024.12,1028.3101,1027.11,1099.47,1123.04,1101.6899,1084.62,1144.38,1177.92,1191.3101,1057.96,1032.51,846,1020.32,1147.86,1128.12,1207.42,1196.3101,1177.64,1128.98,1137.65,1185.4399,1118.37,1159.92,1404.3,1464.12,1406.6,1492.22,1623.57,1549.15,1697.99,1784.84,1817.0699,2096.3899,1986.35,1863.39,2044.58,1955.47,2059.6499,2149.1201,2137.3899,2119.21,2141.9299,2532.8799,2579,2466.1799,2438.8501,2486.54,2458.1499,2663.3101,2386.8401,2493.3601,2481.72,2531.3301,2539.99,2477.1299,2609.9299,2585.6101,2762.1299,3006.02,3151.6499,2956.3999,2769.9399,2964.1001,3133.6899,3181.48,3150.04,3009,3169.54,3202,3350.21,3493.01,3812.78,3762.6001,3733.04,3712.23,3768.3799,4198.5298,4290.2402,3674.4299,3954.3301,3391.5,3704.29,3755.5801,3377.78,3704.03,2935.1899,3180,3016.25,2991.24,2830.02,3120.5901],"v":[20460400,3569600,3650800,5776400,3688800,3228000,8447600,4488000,7346000,8194000,6771000,7342800,4255200,3027200,8206000,5487400,3070000,5721400,3454600,3502600,4319200,3914200,6361400,7281800,4962600,4948000,3761600,2633600,5289600,3586400,10853200,3819400,5149400,4552000,3523800,9479600,7752100,5694600,5496600,8242100,7030800,8688300,8188400,5774600,6095900,4699000,3729600,6115400,5203500,7816500,7794900,5579000,6282200,5117100,10465400,8891200,4828100,10392400,11128400,18289900,10758200,10642700,16747700,14361000,21242600,17010200,18658700,17690300,25746600,35463100,10876600,11794200,10031100,15039900,15029900,16554000,8715500,7973700,10594800,14162100,14567900,20345400,11355400,16735800,11650800,14789400,17421100,17234700,15965500,21461100,12034300,6075800,9377400,10066500,11202600,14135600,11662600,10689200,9388700,18534400,13721100,8613300,8194500,7944300,9736800,8667000,13784400,14960500,9711900,11115300,12973700,9257700,12878000,9404600,11295000,6547600,10921800,14614900,8161200,14209200,8033700,10211700,17031200,22277300,20499700,26762300,36849800,21821400,36058900,26592800,19008600,22487200,20844400,27444300,20705800,35216100,22612600,23906800,31370600,20755900,33587600,39261100,23469900,26489500,24249700,32237700,30413400,22440700,16082300,27485100,21299700,23318800,40712200,17824500,16108900,29019600,24795600,23216800,19608600,24260300,20095000,17499700,17525500,14080300,16496900,13185100,11420000,35196300,15876200,17696300,16702400,12334600,15782500,26482400,25813900,20931200,20202200,14005500,10168900,15281000,10494400,15553900,18124000,12161600,11092900,21798900,14786000,12091600,12850200,11476300,10810400,12505200,10275600,18049400,18492600,12791600,19175000,17882500,18095900,17315300,19763900,20639500,15785400,14619100,12920400,14368400,20156000,21232400,16010400,22052200,26647900,28847400,32219200,24769600,28410100,36420400,21149400,27174100,23421200,19522200,18665600,21773700,20974000,12918200,12170300,10952300,9894400,12171600,6885800,13196900,14990900,14399500,10865100,10943700,10697800,8311600,8239000,12425200,6055800,8971500,6611700,8541300,8679700,5620800,10561000,10753300,7927800,5052900,6731500,9248000,6180900,7847200,9387500,12722000,10984900,7452200,9396000,15320300,10047800,7721800,11548100,9453500,11100600,6184300,6907600,5462500,4919700,4165800,5163700,6435300,5737300,4084600,6160800,7089800,7023700,6567400,5197500,4760900,3963000,4439300,2993100,5524700,5878300,5571400,6487800,6223900,4377600,6895000,6046300,5567300,5127800,3983100,5558400,6797900,5822000,4607900,6110000,5717500,8283000,6371300,4333400,6429600,6429900,3925900,4680900,10019000,6133400,6569100,6040600,7445800,6613700,8161600,7027800,13689500,11131500,12759900,9762200,11979000,8324700,9180100,9677900,8444800,10378100,9112600,7134100,9806700,6518700,4595400,4911800,6518900,8347100,6603400,7800700,6978600,6508800,6564900,5514800,6855000,5261900,4277300,6071400,5515700,4186700,3336000,5157300,5100800,5027000,9864600,6325100,5648900,5164600,4036700,3397900,4848900,4133500,5183200,6743000,4966200,4415200,6343600,3733000,4157000,4248700,3157900,3118500,4034600,3570500,3096000,3538600,3429800,3647100,4687200,3570500,4869000,3742900,3056300,3082100,3584600,3618100,2706300,3223000,2918200,3117400,3537700,2601600,4010100,4843800,2969800,2943400,2892100,2830600,2960600,2984400,3275400,3672600,2913900,2944100,3356500,2934800,2519500,2306400,2803900,2568400,2797400,2951500,2158900,1875200,3553300,3157200,2694000,3241300,2557100,2191500,2875200,2952900,2281700,3858600,3857600,2587400,3294800,4277400,6497700,10960540,4273200,4806600,8619600,2418004]},"q":{"lastKey":"2026-10-01","t":["1991-06-28","1991-09-30","1991-12-31","1992-03-31","1992-06-30","1992-09-30","1992-12-31","1993-03-31","1993-06-30","1993-09-30","1993-12-31","1994-03-31","1994-06-30","1994-09-30","1994-12-30","1995-03-31","1995-06-30","1995-09-29","1995-12-29","1996-03-29","1996-06-28","1996-09-30","1996-12-31","1997-03-31","1997-06-30","1997-09-30","1997-12-31","1998-03-31","1998-06-30","1998-09-30","1998-12-31","1999-03-31","1999-06-30","1999-09-30","1999-12-31","2000-03-31","2000-06-30","2000-09-29","2000-12-29","2001-03-30","2001-06-29","2001-09-28","2001-12-31","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","2026-10-16"],"o":[6.875,8.6562,11.0625,16.7188,18.3125,14.25,16.6875,19.375,21.8125,23.4375,24.6875,28.375,27,24.125,23,24.125,24.625,25.125,25.875,29.125,33.75,34.875,29.25,27,22.625,23.5625,30.25,28.75,33.75,32.3125,24.625,33,30.125,29.25,28,32.125,27.8125,22.625,22.6875,28.25,27.95,37.4,51.99,71.85,68.6,77.4,79.48,71.2,68.9,75.97,89.53,85.1,85.77,80.1,77.9,91.31,85.78,92.7,83.26,91.85,99.74,88.9,103.3,115.94,128.45,137.4,115.9,120.1,117.23,118.69,122.46,138.94,162.64,153.58,145.77,158.99,173.82,193,229.95,273.49,274.22,295.38,318.42,327.72,377.23,366.22,362.34,357,396.01,424.44,421.86,477.67,539.95,537,509.66,623.98,687,670.84,732.81,733,793.97,795.96,763.28,795.58,720.5,570.85,595.65,716.54,642.06,664.96,776.48,831.67,1039.33,1109,1081.8,1194.86,809.78,1125.22,1181.0601,1183.5601,1407.92,1497.65,1706.77,2077.49,2066.1299,2148.6101,2163.3501,2441.51,2466.4399,2468.55,2535,2590,3139.1399,2956.3501,3151.1599,3211.1499,3801,3707.51,4267.3198,3375.3101,3384.72,3200,2834.98],"h":[8.6875,12.0625,16.9688,21,19.1875,17.1875,20.125,21.875,24.5625,27.6875,29.5,30.75,30.625,26,27,27.25,26.125,27.75,30.125,34.375,37.625,35,30.75,27,26,31.75,32.8125,36.25,35.25,38,33.5625,37.3125,33.5625,29.25,32.625,32.5,30.0625,24.75,28.5,29.75,39.24,52.53,80,72.2,84.5,81.96,89.34,73.62,88.07,96.1,103.53,91.59,90.52,81.1,92.35,99.9,95.91,103.94,95.49,100.75,102,105.99,120.37,132.22,140.2,140.29,132.44,126,130.79,143.8,140.64,166.42,169.99,160.8,161.33,175.39,198.22,231.73,276,277.5,299.6,337.23,343.9,386,399.1,387.82,390.11,397.1,435.36,452.19,484.16,561.62,546.7,543.63,627.3,694.45,705,758.14,803.25,810,809.37,819.54,813.7,802.15,727.15,596.02,763.3,797.89,710,788.3,896.03,1028.1,1135.39,1186.6,1274.41,1197.58,1178.1899,1267.93,1220.98,1446.24,1542.3,1738.78,2110,2098.3899,2267.3999,2362.24,2610.05,2605.6201,2750,2628.6101,2734.1599,3256.3701,3198.49,3234.02,3416.71,3842.8201,3916.8101,4388.1099,4293.0298,3887.03,3729.8201,3239.1399,3146],"l":[6.5625,8.625,10.75,14.7812,12.5625,13.625,15.5625,16.875,19.3125,22.625,24.125,26.6875,23.125,22,21.625,23,22,25,24.75,23.375,31.625,26.5,22.125,19.5,21.75,23.375,27,23.75,29.5,22,20.5,29.25,27.9375,22.5625,25.125,21,21.75,21,22.0625,24.37,27,37.01,51.3,61.23,64.48,59.2,66.72,58.21,67.91,73.8,76.2,82.05,80.05,70.35,75.69,83.6,81.06,83.24,77.76,89.99,87.5,83.81,102.59,115.94,125.81,107.1,103.4,103.07,110.39,112.78,84.66,125.8,147.44,141,135.13,152.32,171.65,189.38,227.7,246.26,269.68,266.25,307.16,313.11,353.38,351.27,345.3,341.98,375.12,408.9,413.32,472.51,510.19,500.21,491.93,569.54,662.7,667,715.92,681.01,732.22,722.16,720.45,705.3,557.77,491.13,560.82,631.02,590.76,662.17,705.01,798.41,970.34,1032.6,1039.74,684.91,757.18,1090.12,1085.85,1111.71,1367.96,1494.97,1634.34,1759.02,1703.32,2050.21,2157.75,2294.75,2277.8799,2414.99,2375.3501,2510,2728.97,2801.49,2980.1001,3162,3433.6499,3632.1499,3344.04,3210.72,2928.1101,2764.8799,2730.6499],"c":[8.4688,11.1562,16.7812,18.4375,14,16.6875,19.625,21.8125,23.4375,25,28.625,27.125,24.375,22.875,24.25,24.875,25.125,25.5,28.875,33.875,34.75,29,27.5,22.5,23.375,29.875,29,33.875,31.9375,24.625,32.9375,30.375,30.125,28.0625,32.3125,27.75,22.0156,22.6875,28.5,28.02,37.5,51.86,71.8,68.85,77.3,78.86,70.65,68.71,75.97,89.53,85.21,85.97,80.1,77.25,91.31,85.7,92.46,83.25,91.75,99.69,88.2,103.3,115.56,128.14,136.62,116.14,119.91,113.83,121.01,123.34,139.47,162.62,151.11,146.22,158.07,173.09,193.22,228.91,272.59,273.56,294.85,319.19,324.97,371.8,367.17,369.67,354.43,396.77,423.69,422.73,477.94,537.1,536.24,509.66,619.11,682.16,666.9,723.83,741.91,796.69,793.84,768.34,789.79,723.05,570.46,595.11,711.37,648.69,670.93,775.7,838.34,1024.12,1099.47,1084.62,1191.3101,846,1128.12,1177.64,1185.4399,1404.3,1492.22,1697.99,2096.3899,2044.58,2149.1201,2141.9299,2466.1799,2458.1499,2493.3601,2539.99,2585.6101,3151.6499,2964.1001,3150.04,3202,3812.78,3712.23,4290.2402,3391.5,3377.78,3180,2830.02,3120.5901],"a":[8.4688,11.1562,16.7812,18.4375,14,16.6875,19.625,21.8125,23.4375,25,28.625,27.125,24.375,22.875,24.25,24.875,25.125,25.5,28.875,33.875,34.75,29,27.5,22.5,23.375,29.875,29,33.875,31.9375,24.625,32.9375,30.375,30.125,28.0625,32.3125,27.75,22.0156,22.6875,28.5,28.02,37.5,51.86,71.8,68.85,77.3,78.86,70.65,68.71,75.97,89.53,85.21,85.97,80.1,77.25,91.31,85.7,92.46,83.25,91.75,99.69,88.2,103.3,115.56,128.14,136.62,116.14,119.91,113.83,121.01,123.34,139.47,162.62,151.11,146.22,158.07,173.09,193.22,228.91,272.59,273.56,294.85,319.19,324.97,371.8,367.17,369.67,354.43,396.77,423.69,422.73,477.94,537.1,536.24,509.66,619.11,682.16,666.9,723.83,741.91,796.69,793.84,768.34,789.79,723.05,570.46,595.11,711.37,648.69,670.93,775.7,838.34,1024.12,1099.47,1084.62,1191.3101,846,1128.12,1177.64,1185.4399,1404.3,1492.22,1697.99,2096.3899,2044.58,2149.1201,2141.9299,2466.1799,2458.1499,2493.3601,2539.99,2585.6101,3151.6499,2964.1001,3150.04,3202,3812.78,3712.23,4290.2402,3391.5,3377.78,3180,2830.02,3120.5901],"v":[27680800,12693200,20281600,22307800,15488400,14278800,11276400,17557400,13672200,11509600,19822000,17555400,18943300,23961200,20058900,14544000,20814900,16978300,24184700,39810700,38148600,52613800,62095600,58133900,40100900,33243200,39324800,48436600,43861300,54661300,27487500,35404700,31740500,40868800,25875600,37411900,33800900,31540300,28764400,36985300,35276600,69539300,94730100,68088600,68994500,81735500,85714100,89220500,86900800,66008100,85330700,62953000,67621000,61855000,48102700,59801400,50274900,54599500,66947300,39455400,44172300,45053400,39727800,34791900,46817600,49849100,55175100,51044000,47444800,59295000,87714500,89600100,71744700,59961500,46062500,33018300,35073600,36208300,27248400,27452500,23832700,26935100,19712200,23276100,33094400,32168500,29317700,26738400,17289800,15764800,15982700,20680900,13921400,12957100,17937500,17496500,16741400,16339400,16539900,20371800,17192900,18625800,18743100,22221100,31848800,34501100,27182700,27935500,23459500,16026100,22751200,20052300,17631700,15864400,12680000,19992400,17138600,12283500,16059700,15725000,12138700,10311000,10205100,11764100,12182400,9723000,9547400,9573300,11455500,8805300,8775600,9861900,9235400,7629800,8317300,7587400,9092500,7623800,9093200,9739800,21735640,17699400,2418004]},"y":{"lastKey":"2026-01-01","t":["1991-12-31","1992-12-31","1993-12-31","1994-12-30","1995-12-29","1996-12-31","1997-12-31","1998-12-31","1999-12-31","2000-12-29","2001-12-31","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","2026-10-16"],"o":[6.875,16.7188,19.375,28.375,24.125,29.125,27,28.75,33,32.125,28.25,71.85,71.2,85.1,91.31,91.85,115.94,120.1,138.94,158.99,273.49,327.72,357,477.67,623.98,733,795.58,716.54,831.67,1194.86,1183.5601,2077.49,2441.51,2590,3211.1499,3375.3101],"h":[16.9688,21,29.5,30.75,30.125,37.625,32.8125,38,37.3125,32.5,80,89.34,103.53,92.35,103.94,120.37,140.29,143.8,169.99,276,343.9,399.1,484.16,627.3,803.25,819.54,802.15,896.03,1274.41,1267.93,2110,2610.05,2750,3416.71,4388.1099,3887.03],"l":[6.5625,12.5625,16.875,21.625,22,22.125,19.5,20.5,22.5625,21,24.37,59.2,58.21,70.35,77.76,83.81,103.4,84.66,125.8,152.32,246.26,313.11,341.98,472.51,569.54,681.01,491.13,590.76,798.41,684.91,1111.71,1703.32,2277.8799,2510,3162,2730.6499],"c":[16.7812,19.625,28.625,24.25,28.875,27.5,29,32.9375,32.3125,28.5,71.8,70.65,85.21,91.31,91.75,115.56,119.91,139.47,158.07,272.59,324.97,354.43,477.94,619.11,741.91,789.79,711.37,838.34,1191.3101,1185.4399,2096.3899,2466.1799,2585.6101,3202,3391.5,3120.5901],"a":[16.7812,19.625,28.625,24.25,28.875,27.5,29,32.9375,32.3125,28.5,71.8,70.65,85.21,91.31,91.75,115.56,119.91,139.47,158.07,272.59,324.97,354.43,477.94,619.11,741.91,789.79,711.37,838.34,1191.3101,1185.4399,2096.3899,2466.1799,2585.6101,3202,3391.5,3120.5901],"v":[60655600,63351400,62561200,80518800,76521900,192668700,170802800,174446700,133889600,131517500,236531300,304532700,327460100,240531700,231623100,168408900,186633700,245498300,267368800,131548600,97932500,117856700,75775700,65496900,67117200,74933600,115753700,90172300,66228400,65474200,48379800,43216900,38609700,35044400,33396900,51592844]}},"actions":[{"t":"1992-02-03","kind":"split","label":"S","title":"1992-02-03 · 2:1 split"},{"t":"1994-04-21","kind":"split","label":"S","title":"1994-04-21 · 2:1 split"},{"t":"2025-09-23","kind":"earnings","label":"E","title":"2025-09-23 · earnings before the open · EPS $48.71 vs $50.52 est. (−3.6%) · ▼ 0.0% that session","tone":"down"},{"t":"2025-12-09","kind":"earnings","label":"E","title":"2025-12-09 · earnings before the open · EPS $31.04 vs $32.24 est. (−3.7%) · ▼ 7.2% that session","tone":"down"},{"t":"2026-03-03","kind":"earnings","label":"E","title":"2026-03-03 · earnings before the open · EPS $27.63 vs $27.10 est. (+2.0%) · ▼ 6.3% that session","tone":"down"},{"t":"2026-05-26","kind":"earnings","label":"E","title":"2026-05-26 · earnings before the open · EPS $38.07 vs $36.18 est. (+5.2%) · ▼ 9.0% that session","tone":"down"},{"t":"2026-09-22","kind":"earnings","label":"E","title":"2026-09-22 · earnings before the open · EPS $56.05 vs $54.54 est. (+2.8%) · ▲ 3.3% that session","tone":"up"}]}