{"ticker":"BKNG","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[164.0396,163.2,166.5904,167.0348,167.2,169.16,171.56,172,171.8968,171.134,172.0164,174.4,174.8308,172.9292,173.2692,174.164,172.0032,175,175.1996,173.2884,175.4,189.36,186.76,190.8796,190.8,201.4656,200.5288,196.9132,197.44,201.1604,199.92,198.32,198.8,198.7756,199.752,198.6724,202.0248,208.1016,208.52,204.4,207.5076,207.0944,208.2564,208.9712,208,210.1552,210.4,209.6,206.96,210.1328,212,209.6,208.2656,205.16,206.1984,199.8832,198.2172,202.6716,203.4508,203.7624,202.4,199.7,199.6,199.6268,197.5112,197.7068,195.2564,192.356,192.3684,188.4116,191.2732,194.0692,192.7112,198,197.018,187.2624,184.826,192.08,186.2748,186.804,188.2224,191.5736,191.84,186.8076,186.8204,187.5372,189.2256,195.396,198.5084,195.8424,195.0812,202.3784,203.4176,204.34,206.7448,204.3996,208.5388,200.16,203.6,202.32,201.6844,197.526,200.6404,193.9768,195.7844,192.6404,187.15,183.3264,176.0004,176.6,175.282,174.4792,178.9652,182.3848,177.9276,182.7612,181.2532,186.9672,188.9072,191.12,189.6,190.112,180.9124,182.8836,184.9772,179.5696,172.8888,166.8032,175.0004,165.0472,181.024,180.3288,188.068,183.9996,182.954,183.4632,182.6656,178.6,188.7932,188.2448,193.1448,195.2,193.9996,189.2892,200.0908,207.162,207,207.606,206.5456,208.0408,205.6444,207.1724,206.4944,210.3412,208.5588,210.6856,212.6008,213.3192,211.464,211.8996,211.2292,214.2768,218.0696,219.2,220.4,220,220.5636,218.952,223,224.6224,224.048,221.198,219.52,218.6048,213.8,212.9992,212.5004,212.276,215.12,213.6136,215.6,218.606,220.8264,224.71,228.164,229.632,227.6,227.8916,229.0152,232.6,230.4108,228.8848,227.7048,227.8944,229.7444,226.1184,226.26,229.9836,226.6,228.8,230.6372,229.8376,227.1404,225.5524,227.84,219.6,225,219.1788,216.48,220.1572,218.9788,222,218.1608,215.2736,214.57,219.3336,218.68,220.5776,217.9616,221.5648,223.36,225.9136,229.0088,228.3272,228.0348,227.0476,225.2,225.3656,223.0928,220.9944,222.8,223.7628,221.1396,221.872,222.56,218.9924,218.44,220,223.0632,219.7536,222.28,217.9184,216,217,221.1228,220.9196,223.138,222.8664,217.08,214.08,213.0156,217.9788,214.7216,216.8888,208.92,203.3116,207.7684,208.1536,208.3872,211.6792,202.3876,197.956,204.232,205.6,213.1184,210.32,205.2,209.3916,209.6232,208.0004,202.5356,202.6068,202.544,199.94,199.2404,195.2,196.698,198.2424,198.92,202.2,208.374,203.266,201.2,191.9276,190.806,186.92,184.02,193.3356,195.3004,195.9852,196.1868,196.48,196.2,203.7188,202.6,201.4244,207.544,206.1596,206.94,211.0568,212.3568,214.3156,217,217.0104,213.5536,213.6124,217.5232,215.8308,216.7608,217.4512,217.7356,216.5296,216.6004,214.2716,211.728,214.012,212.8564,217.64,216.6024,218.168,214.6772,210.5012,207.646,207.7224,200.4828,200.3892,208.3164,202.6896,204.5532,204.2912,206.4572,204.2408,203.3824,201.4,202.3824,182.16,185.9712,177.7508,176.7476,168.7808,170.1432,171.0984,166.16,165.2476,164.2504,163.5548,160.4988,162.0752,155.6,163.08,167.18,167.748,162,164.602,165.8412,180.444,180.72,178.4684,176.5,175.1012,170.9764,170.2148,170.6204,175.096,176.08,175.1816,171.7352,176.3096,174.5964,171.9376,169.1256,167.96,162.6,165.48,168.6732,165.7596,166.25,174.42,181.07,180.03,177.15,170.71,178.26,183.33,186.57,188.56,190.6,191.45,190.56,178.91,176.64,178.29,177.99,164.54,174.38,169.03,170,165.25,173.23,168.25,169.2,164.1,158.43,158.2,154.93,154.94,155.64,153.37,153.45,155.25,159.18,162.85,165.01,167.11,170.29,168.69,167.54,165.71,168.5,167.54,165.55,162.61,164.1,160.66,166.21,169.02,175.72,174.78,172.66,169.49,167.57,171.17,181.2,177.41,185,180.31,179.88,184.35,185.49,184.8,179.39,172.28,175.83,178.48,171.17,175.3,184.55,183.23,181.39,178.98,177.97,174.07,174.6,180.67,189.48,196.44,197,191.61,198.22,192.83,207.74,207.45,207.25,213.93,210,209.57,213,212.56,210.83,205.75,208.2,212,210.04,210.84,214.1,214.45,207.56,203.58,203.98,198.4,196.67,200.59,193.99,191.58,176.37,172.04,176.61,176.12,173.78,171.34,173.55,169.15,167.27,172.1,162.74,157.05,158.2,162.63,163.68,162.65,163.47,161.15],"h":[165.1456,164.5416,167.872,170.2512,170.4,172.1908,172.32,173.1416,172.7276,174.8468,174.2368,175.798,175.1108,175.0444,175.8,174.8136,173.6516,175,175.1996,177.6348,179.1152,194.264,191.6048,193,196.6404,202.42,200.6808,199.024,202.7776,202.0296,201.3584,199.8004,199.1912,201.1772,199.752,200.762,208.4664,208.64,209.48,208.6,209.2,209.2,209.3276,210.328,209.9468,213.2,213.488,211.212,208.9468,211.822,213.4896,210.4164,209.256,207.09,206.6908,200.8264,203.4084,202.8556,204.9176,205.0336,203.1456,200.6592,200.2892,201.5952,198.478,197.7068,195.5744,195.0896,193.434,191.2232,192.3632,195.9816,196.064,199.0784,197.3848,188.1804,192.898,193.12,191.2464,190.0608,189.7604,191.5736,193.2,189.7144,189.1428,191.1472,193.88,202.908,199.48,197.2712,200.8264,203.1636,203.4176,206.6,206.7448,204.3996,211.28,204.1172,203.6,205.16,201.8456,200.6404,202.19,198.718,197.9792,194.8684,189.0172,183.3264,177.1776,176.892,176.0208,178.6192,184.3092,182.6164,185.5012,186.1076,185.8044,189.1184,191.7836,191.28,192.2936,190.112,185.0416,187.7588,189.184,180.9504,180.53,178.5568,177.2204,186.1524,182.354,185.7472,188.068,184.7004,185.1104,184.1836,183.1524,184.3404,192,193.7504,195.1364,196.648,197.2048,204.6456,206.3968,209.0712,210,208.636,209.142,209.5336,206.0572,209.2,212.1044,211.5488,211.4172,213.2972,215.1992,214.9988,213.3636,214.072,213.4896,218.8712,220.2,220.3868,221.3,221.7772,222.418,222.4048,225.588,225.2536,224.9448,221.8452,219.73,219.52,214.934,215.1876,215.5744,214.076,215.12,214,220.7272,220.8892,225.3044,228.4592,231.9604,231.8308,228.4084,230.416,232.6368,233.5764,230.68,230.6516,229.0156,230.7976,231.6,227.094,228.7368,229.9836,228.66,231.44,230.7832,230.3532,227.2112,227.4,227.84,227.6628,226.5764,219.1788,219.2404,220.3,221.5532,223.6,218.1608,217.2732,218.7268,219.3336,220.772,220.5776,221.4352,224.1028,225.9148,228.59,231.8,230.9792,229.1264,227.72,226.6288,225.3656,223.0928,223.8768,223.94,226.1004,225.54,224.1772,222.56,221.48,220.8,222.4,223.0632,222.296,223.51,218.6264,219.094,220.7032,221.1228,223.2876,223.4648,223.442,218.3244,215.0092,217.2384,218.6328,224.9956,216.8888,209.5292,208.4332,209.5992,210.5316,212.7308,211.6792,203.5076,203.3452,206.92,212.3956,213.1184,210.32,207.0428,210.5376,211,208.8,211.1904,204.3932,203.4092,203.2,199.5596,197.2,200.5768,201.3428,202.8752,207.3236,209.4336,205.1548,203.5616,194.4968,191.5396,188.3,191.9864,196,198.0908,198,198.0992,197.846,207.0488,206.6848,203.2636,207.9808,208.378,209.1476,214.6236,214.392,214.3212,219.4,220.806,218.0584,217.0708,217.4,218.8004,217.6528,219.0808,219.48,218.48,218.2116,217.5564,214.3424,217.808,214.7228,218.9556,218.2796,220.7536,218.168,216.7108,211.212,209.1004,209.12,202.2964,207.1552,209.9444,205.1932,206.48,206.438,208.4944,205.9104,204.0172,205.2624,204.6,185.3152,187.8816,180.9576,177.5512,175.2,175.112,175.4004,167.68,166.7244,171.7732,165.6616,163.1988,162.4,163.32,167.18,171.684,169.71,168.7828,167.7632,172.9096,185.3636,183.3904,179.5568,177.276,177.3812,173.9268,172.8,173.5692,179.0132,179.0948,177.4688,173.1676,177.7024,175.6916,174.9956,171,168.1872,166.5428,169.6,170.006,168.1096,176.83,175.88,186.65,180.98,179.41,177.76,182.55,186.6,188.17,192.76,192.91,193.92,191.01,180.5,182.09,181.47,178.94,176.83,175.94,171.58,170.86,169.08,175.52,173.72,170.56,165.31,161.19,158.94,158.19,156.65,156.83,160.91,158.23,160.42,162.8,166.24,170.51,169.94,170.5,171.25,168.23,168.42,171.22,171.92,166.73,168.89,164.1,165,168.44,176.8,176.71,176.58,174.45,171,170.11,184.89,183.18,183.29,186.5,181.36,185.45,186.42,186.89,188.31,179.88,175.65,180.04,180.64,176.88,183.14,185.92,184.36,182.23,180.56,180.37,175.8,180.3,187.34,199.98,204.61,199.9,194.96,199.43,195.15,211.47,211.82,215.69,215.45,214.36,212.87,214.38,214.93,213.49,211.64,216.42,213,211.63,215.05,217.32,215.59,207.76,207.56,203.98,201.43,200.62,203.26,195.55,192,177.55,176.91,176.78,182,175,173.69,173.55,169.93,170.18,173.29,162.74,159.25,164.59,166.19,164.18,166.02,165.15,162.24],"l":[162.8896,162.4392,165.3728,166.3784,167.2,169.0908,170.6896,171.1144,171.364,170.9804,171.154,174.2808,173.38,172.9292,173.2336,170.824,171.5732,173.3664,172.8032,173.2884,175.4,185.7532,186.76,189.13,190.8,197.6852,196.5216,196.9132,197.44,199.8484,198.894,198.078,197.3,197.238,197.4844,196.2812,200.6576,205.6336,202.9472,204.4,206.44,207.0944,207.4016,208.1668,206.4708,208,210.4,205.6832,204.4628,208.7512,210.226,208.544,205.6476,204.3936,197.594,197.8736,198.2172,200.2048,202.0276,203.712,200.6452,197.5216,198.5304,195.8668,195.1544,193.822,191.52,191.42,188.0064,186.4128,190.0432,192.6284,191.9268,195.778,184.6,183.8364,184.362,188.9516,186.2748,186.4,187.5508,188.002,188.4416,184.2172,186.2348,187.3628,189.1952,194.76,196.2396,194.544,195.0812,199.3724,199.0216,202.4144,201.7208,199.0324,198.802,199.9244,198.0768,201,196.666,195.8444,196.564,191.6256,193.6896,187.45,184.0592,176.2368,172.3208,172.0256,171.176,174.1272,178.4708,176.6664,177.9276,181.8904,178.2932,186.298,188.9072,189.2824,184.5592,185.184,177.6344,181.1896,184.9772,175.3384,171.3608,164.2964,165.1832,163.8492,174.9536,177.3976,181.8968,180.9636,179.6708,180.6652,174.8448,178.2768,186.6,187.6652,191.742,192.9696,193.6724,188.9108,198.8,204.732,207,206.0832,205.3048,206.6084,201.52,203.5408,206.054,207.3024,208.3604,208.8408,209.0892,211.6,210.44,211.4368,210.9064,214.2768,218.0696,217.4364,219.0824,218.8504,218.5856,218.94,222,222.1516,221.138,217.4108,215.598,217.0324,210.8944,212.5208,211.4,211.0932,211,209.426,215.14,217.6,220.058,224.5456,227.6608,227.2512,225.6,226.1196,228.3172,227.12,226.1248,226.566,226.426,227.5612,225.6,225.0088,225.856,227.36,225.998,227.1,227.2,225.7648,224.9684,223.3252,221.6656,217.282,219.7472,213.5648,213.5768,216.3916,216.6,216.2268,214.6572,213.9636,214.57,216.1272,216.7568,217.4888,216.7808,221.046,223.2912,223.9632,226.602,228.0048,225.7456,223.2424,223.8,223.51,218.2788,219.4,218.158,218.2,220.3992,220.7,215.008,216.4,217.5076,216.96,217.202,218.1984,216.4316,216,214.8,216.9564,217.14,218.16,219.2776,217.9212,214.0376,210,212.04,214.8052,210.4032,207.52,204.4,201.5508,205.234,206.778,207.84,202.52,197.2324,196.942,203.2172,204.36,208.2664,203.22,203.2,208.1132,204.8228,197.1256,202.2,201.1808,199.3316,198.1416,195.4796,194.216,196.202,197.7308,198.336,200.7292,202.524,200.8204,190.92,190.2048,186.5016,182.8448,184.02,192.45,194.6804,195.5744,195.406,195.4068,196.1204,201.6864,200.7952,200.774,204.7868,200.0876,202.5876,209.6012,211.4836,213.8592,216.7552,213.3672,213.3096,213.1024,215.6,215.6912,216.6788,216.6,216.1516,216.5296,214.1156,210.0528,211.2616,210.8408,212.8564,214.32,215.72,214.4328,210.7208,202.2996,205.726,204.1424,198.0976,200.0684,204.7628,202.6896,203.4908,203.5316,202.72,202.0004,198.1924,199.2,184.6076,174.5,177.2688,174.7668,168.7692,167.0352,167.9792,165.594,162.864,160.8216,164,154.8404,157.9416,150.618,155.2,161.9136,166.524,166.4,161.12,162.9352,165.18,178.888,178.1708,173.6,171.3812,171.0344,168.5336,169.4076,170.0776,174.16,175.1612,170.4044,170.3336,174.7208,170.6,167.2856,167.3684,161.2116,162,162.6208,162.0488,162.6204,166.25,169.71,180.09,173.82,171.55,170.59,178,182.33,184.14,188,189.09,189.17,177.9,174.53,176.2,177.11,173,164.23,167.2,168.15,165.21,164.05,168.22,167.55,165.62,156.07,157.86,154.77,153.97,153.05,153.12,153.37,150.14,153.51,159,162.11,165,166.61,167.22,164.89,162.42,164.45,166.36,164.89,162.2,161.58,159.23,158.12,161.69,169.02,174.1,170.7,170.29,164.13,165.85,171.01,176.56,176.92,181.79,178.465,177.52,181.68,180.57,180.9,172.75,170.31,175.83,174.51,171.17,175.2,179.99,178.76,177.36,177.1,176.39,171.02,174.5,180.59,188.48,195.34,190.15,190.81,191.07,190.37,202.13,205.82,207.16,209.21,208.77,208,208.53,211.71,204.02,204.81,207.44,209.51,206.29,210.79,211.87,208.06,201.76,203.06,198.85,195.15,195.73,194.68,192.19,179.53,170.12,171.1,171.53,174.57,169.9,170.04,168.37,166.9,166.1,160.59,155.37,155.38,158.2,160.75,161,160.98,159.61,158.385],"c":[165.0004,164.1648,167.508,166.7928,169.3272,171.68,171.5288,171.3892,171.9088,172.3108,173.4908,174.8308,174.0328,174.5488,175.1112,172.5204,173.5492,173.9128,173.9036,177.1016,178.5572,187.05,189.9644,191.0584,196.5992,200.0476,196.8348,197.7308,202.616,200.9168,199.4976,198.8392,199.0076,200.7112,199.0796,200.6572,208.4368,207.086,204.3532,208.5888,208.926,208.0792,208.9712,208.5752,209.7264,211.5176,212.0136,205.984,207.4132,211.72,210.7572,209.1044,206.0852,206.1984,197.734,199.216,201.9436,202.5248,204.9176,203.8416,201.4956,199.6348,198.7368,197.0116,196.154,196.3916,191.844,194.8968,189.582,190.556,191.1524,193.1856,194.6,197.072,187.4564,184.7684,192.7256,190.5956,187.0144,187.3872,188.8744,190.9732,189.5024,187.716,187.1576,187.9756,191.1884,195.4988,196.5392,195.8928,200.7244,200.348,201.776,205.6752,204.424,200.7292,199.6256,201.9632,201.3532,201.382,196.7252,200.6404,197.846,195.936,196.6984,187.8388,186.9352,178.0412,174.1364,176.0208,171.816,178.6192,182.5356,178.8604,183.6756,183.5612,184.6904,188.3888,191.1164,190.5664,190.112,185.3696,184.2764,187.43,187.572,178.0212,171.3608,169.7872,166.566,184.6528,179.7856,183.4612,182.2736,184.4976,181.6336,182.9324,177.5052,183.9232,189.2412,193.1188,193.5376,195.598,196.3692,203.9712,204.0572,208.112,207.6448,206.4948,207.8496,206.6108,202.9016,207.7996,210.4968,208.662,209.5096,212.6828,215.12,212.4272,211.7324,213.6764,213.312,218.0696,219.0104,220.08,220.7572,221.5564,219.0028,222.28,222.8208,224.5844,221.5764,219.5192,218.6512,218.478,211.9352,214.7616,212.042,211.4504,212.1612,213.3368,219.2892,219.414,223.84,227.7252,231.5696,229.2292,228.0704,228.672,232.6368,228.5332,226.7216,228.7404,228.684,230.6416,227.0212,226.3252,227.3576,228.116,227.086,231.0212,229.4528,226,225.2908,227.15,223.6308,224.5164,220.1624,215.4516,219.0436,218.3144,221.4524,217.284,216.2364,214.57,218.4616,217.9168,219.3908,218.1716,221.28,223.3632,225.5912,228.4296,228.8348,228.144,228.2272,224.6272,226.0796,223.962,220.222,223.318,223.4344,220.232,222.788,222.8732,218.9924,219.92,218.3328,222.3932,219.0004,222.148,217.7152,217.7776,218.2852,220.3608,221.024,223.0292,221.92,218.1924,215.9708,214.0224,216.982,216.722,216.7948,209.68,205.2492,207.6772,206.5972,210.154,211.2056,203.2344,198.0924,202.8008,205.6752,211.44,209.2236,203.7388,205.8464,210.176,204.8228,203.0344,203.2084,203.1096,201.222,199.6704,196.446,195.962,197.6,198.336,202.026,207.0232,203.0244,201.9204,192.1604,191.3204,187.6308,183.324,190.72,195.0148,196.2496,196.474,196.5876,195.6724,205.4028,201.8884,201.088,207.8816,207.0956,207.8304,211.088,211.1872,212.0656,218.308,217.4772,213.6392,213.8188,215.7496,216.2796,217.5708,217.8604,217.6056,217.6532,217.086,214.2132,212.928,214.6948,213.9356,217.8288,217.8,219.6844,215.6608,212.5884,207.4808,207.7224,204.6364,201.08,206.5444,206.036,203.94,204.2912,206.1364,203.4088,204.5328,200.0736,204.89,185.7856,184.2852,177.7368,178.2868,169.482,171.2456,172.4976,166.364,165.624,165.606,170.7996,160.298,163.0716,154.8332,162.7424,166.52,170.0104,169.574,167.1912,166.1548,170.1432,184.5312,182.0172,177.6276,174.8708,172.8968,168.7084,169.6504,171.7208,177.6932,175.2556,171.7716,172.9616,175.8716,171.626,169.51,168.5504,162.4856,164.7004,168.4128,167.3824,167.7724,176.19,173.41,181,176.6,173.46,177.25,181.12,185.69,184.56,192.01,192.03,190.86,179.4,176.75,180.25,177.52,173.38,173.98,168.36,169.63,165.58,167.63,168.32,171.28,165.93,157.8,160.56,155.03,154.48,154.13,155.07,154.54,156.95,159.68,161.06,163.3,168.37,169.82,167.43,169.25,167.21,164.78,167.49,165.84,162.3,163.99,160.64,163.59,164.94,174.64,175.72,171.63,171.78,167.77,168.94,181.25,177.05,181.46,182.41,178.53,182.64,184.56,181.03,181.95,174.29,175.52,178.39,175.8,174.85,182.8,184.61,181.68,179.45,179.4,177.86,172.83,177.46,186.79,199.31,201.3,193.24,192.9,192.71,194.27,207.02,207.39,214.42,212.88,212.87,212.26,213.34,212.06,204.76,208.25,213,209.87,209.62,213.36,213.78,208.89,202.56,205.63,199.09,195.69,199.6,195.13,193.29,180.3,173.43,174.33,173.92,175.35,171.32,171.4,170.52,167.9,168.52,164.22,155.9,157.41,163.95,163.87,162.34,162.91,160.28,159.02],"a":[162.3391,161.517,164.8063,164.1026,166.5961,168.911,168.7622,168.6249,169.1361,169.5316,170.6926,172.011,171.2258,171.7335,172.2868,169.7378,170.75,171.1078,171.0987,174.2451,175.6773,184.0331,186.9005,187.9768,193.4283,196.8211,193.6601,194.5416,199.348,197.6762,196.2799,195.6321,195.7978,197.4739,195.8687,197.4208,205.0749,203.7459,201.0572,205.2245,205.5563,204.7231,205.6007,205.2111,206.3437,208.1061,208.9398,202.9976,204.4061,208.6504,207.7016,206.0728,203.0973,203.2089,194.8672,196.3277,199.0158,199.5886,201.9467,200.8863,198.5743,196.7405,195.8555,194.1553,193.3101,193.5443,189.0626,192.0712,186.8334,187.7933,188.381,190.3848,191.7787,194.2148,184.7386,182.0896,189.9314,187.8323,184.303,184.6704,186.1361,188.2044,186.755,184.9945,184.4442,185.2503,188.4165,192.6644,193.6897,193.0527,197.8143,197.4433,198.8506,202.6933,201.4602,197.819,196.7314,199.0351,198.4339,198.4623,193.873,197.7315,194.9776,193.0953,193.8466,185.1155,184.6024,175.8194,171.9633,173.8242,169.6718,176.3901,180.2577,176.6283,181.3834,181.2705,182.3856,186.0378,188.7314,188.1882,187.7395,183.0563,181.9767,185.091,185.2312,175.7996,169.2223,167.6684,164.4874,182.3484,177.542,181.1717,179.9989,182.1952,179.3669,180.6495,175.29,181.628,186.8796,190.7088,191.1224,193.1571,193.9186,201.4258,201.5107,205.5149,205.0535,203.9179,205.2558,204.0324,200.3695,205.2064,207.8699,206.058,206.895,210.0286,212.4354,209.7762,209.0901,211.0098,210.65,215.3482,216.2773,217.3335,218.0023,218.7915,216.2698,219.5061,220.0401,222.1646,219.189,217.154,216.2953,216.124,209.6517,212.4476,209.7573,209.1721,209.8752,211.0382,216.9264,217.0499,221.4282,225.2716,229.0745,226.7593,225.613,226.2082,230.1302,226.0708,224.2788,226.2758,226.22,228.1565,224.5751,223.8866,224.9079,225.6581,224.6392,228.532,226.9805,223.5649,222.8634,224.7025,221.2213,222.0973,217.7902,213.1302,216.6835,215.9621,219.0663,214.9429,213.9065,212.2581,216.1078,215.5688,217.027,215.8209,218.8958,220.9566,223.1605,225.9684,226.3692,225.6858,225.7681,222.2069,223.6437,221.5489,217.8492,220.9118,221.027,218.2342,220.767,220.8514,217.0058,217.925,216.3522,220.3757,217.0137,220.1328,215.7402,215.802,216.305,218.3618,219.019,221.006,219.9068,216.2131,214.0116,212.0809,215.0136,214.756,214.8281,207.7779,203.3873,205.7932,204.723,208.2476,209.2896,201.3907,196.2954,200.9611,203.8094,209.5219,207.3256,201.8906,203.9791,208.2694,202.9647,201.1926,201.365,201.2671,199.3966,197.8591,194.6639,194.1843,195.8075,196.5368,200.1933,205.1452,201.1827,200.0887,190.4172,189.5848,185.9287,181.661,188.9899,193.2457,194.4693,194.6917,194.8042,193.8973,203.5395,200.057,199.2638,206.3899,205.6096,206.3391,209.5733,209.6718,210.5439,216.7415,215.9167,212.1062,212.2845,214.2015,214.7277,216.0096,216.2971,216.0441,216.0914,215.5283,212.6761,211.4001,213.1542,212.4005,216.2657,216.2371,218.108,214.1133,211.0629,205.992,206.2319,203.168,199.6371,205.0623,204.5576,202.4766,202.8253,204.6572,201.9492,203.0651,198.6379,203.4198,184.4525,182.9628,176.4614,177.0075,168.2659,170.0168,171.2598,165.1702,164.4355,164.4177,169.574,159.1478,161.9015,153.7222,161.5746,165.3251,168.7905,168.3572,165.9915,164.9625,168.9223,183.2071,181.1234,176.7553,174.012,172.0477,167.8799,168.8173,170.8775,176.8206,174.395,170.9281,172.1122,175.0079,170.7832,168.6776,167.7227,161.6877,163.8916,167.5858,166.5604,166.9485,175.3248,172.5584,180.1111,175.7328,172.6082,176.3796,180.2306,184.7781,183.6537,191.0671,191.087,189.9227,178.519,175.882,179.3648,176.6482,172.5286,173.1256,167.5332,168.797,164.7669,166.8068,167.4934,170.4389,165.1152,157.0251,159.7715,154.2687,153.7214,153.3731,154.3085,153.7811,156.1793,158.8958,160.2691,162.4981,167.5432,168.986,166.6078,168.4188,166.3889,163.9708,166.6675,165.4405,161.909,163.5949,160.253,163.1959,164.5426,174.2193,175.2967,171.2165,171.3661,167.3658,168.533,180.8133,176.6234,181.0228,181.9705,178.0999,182.2,184.1154,180.5939,181.5116,173.8701,175.0971,177.9602,175.3765,174.4287,182.3596,184.1652,181.2423,179.0177,178.9678,177.4315,172.4136,177.0325,186.34,198.8298,200.815,192.7744,192.4353,192.2457,193.802,206.5212,206.8904,213.9034,212.3671,212.3571,211.7486,212.826,211.5491,204.2667,207.7483,212.4868,209.3644,209.115,212.846,213.265,208.3867,202.072,205.1346,198.6103,195.2185,199.1191,194.6599,192.8243,179.8656,173.0122,173.91,173.92,175.35,171.32,171.4,170.52,167.9,168.52,164.22,155.9,157.41,163.95,163.87,162.34,162.91,160.28,159.02],"v":[4112500,3015000,4190000,4612500,4022500,3847500,3110000,3125000,3495000,4570000,3100000,3717500,3652500,3307500,3105000,4445000,3995000,3740000,5382500,5047500,8017500,12850000,12992500,5000000,9630000,6807500,8380000,7060000,4385000,7787500,4982500,6052500,5890000,5730000,5115000,4185000,6067500,6165000,11112500,4067500,4277500,3317500,5147500,4897500,5080000,4592500,4707500,6825000,6367500,4910000,3687500,4102500,8562500,5512500,7907500,6955000,11595000,4130000,1965000,1717500,2912500,3692500,2632500,3532500,4137500,6955000,5507500,6657500,7655000,5247500,5152500,5757500,4710000,6502500,10147500,9322500,10057500,6000000,7490000,8275000,4477500,5925000,6130000,6290000,6545000,5465000,10700000,10765000,4795000,4435000,4972500,5610000,5062500,6947500,4680000,7540000,18112500,8755000,8975000,6430000,5240000,7635000,8797500,9742500,5327500,7640000,7422500,9020000,10085000,7642500,7977500,6322500,7105000,7152500,6960000,5982500,14360000,5800000,6622500,4482500,4850000,4635000,8985000,5550000,4835000,9857500,12712500,13960000,8772500,15065000,10582500,7625000,7202500,5392500,6220000,5420000,5887500,5907500,5947500,5950000,4740000,5822500,9307500,11450000,7790000,6772500,4812500,4567500,3935000,5227500,5710000,7345000,6340000,4887500,3890000,5012500,3967500,4460000,3272500,3400000,3810000,6442500,4715000,4840000,5817500,3417500,5310000,5230000,4642500,4352500,4982500,4465000,6570000,4832500,6550000,5607500,4905000,4525000,11047500,4390000,5850000,4432500,5482500,7440000,7192500,5652500,5285000,3280000,4400000,5922500,4625000,4230000,3772500,3352500,4092500,4225000,3537500,3677500,3907500,3590000,3737500,4312500,4620000,5640000,8110000,9285000,7210000,4990000,5922500,5545000,4975000,5065000,4720000,4372500,3612500,4762500,4495000,3950000,4237500,4995000,4387500,3907500,4887500,2890000,4272500,3780000,4197500,3472500,6115000,4745000,5510000,5060000,5350000,3970000,6242500,4495000,3220000,4127500,4307500,5287500,5870000,10512500,5360000,4477500,3805000,6130000,4057500,5932500,4937500,8105000,5212500,6740000,8847500,6615000,7227500,5562500,4922500,5117500,5175000,6875000,7642500,7307500,7477500,7612500,4895000,7767500,5637500,5372500,10177500,11540000,8150000,4430000,5672500,5670000,6372500,7330000,6785000,6580000,5090000,6045000,7342500,5137500,10437500,8140000,8655000,9042500,11915000,10055000,8380000,7092500,3332500,6165000,10837500,5130000,4657500,7595000,7600000,8492500,11445000,6167500,5045000,9157500,5717500,4462500,4870000,11570000,3375000,3017500,1320000,1740000,2622500,3387500,2822500,4250000,4462500,5365000,4515000,4020000,5122500,4475000,4730000,6202500,4742500,9327500,7160000,6820000,5565000,5192500,4517500,3910000,5015000,6107500,6772500,5405000,15850000,15347500,9667500,13297500,16940000,14335000,16720000,17067500,15562500,12257500,16902500,22657500,20137500,19445000,20127500,18732500,18872500,23010000,13575000,10957500,10470000,20312500,9555000,12960000,9612500,6420000,6462500,5725000,5045000,8277500,6447500,5987500,11935000,8345000,8577500,6237500,8120000,8975000,10225000,9462500,8807500,5852500,8190500,9117800,8876800,7232500,5118300,5825300,5523000,5933400,5853000,7881200,5372200,4282700,9374700,6009900,6320600,5734300,10931200,12303600,8644800,5444300,5568200,8002100,9043500,8120900,8861000,10544300,6892500,6829800,5678600,6777000,6976300,8389800,8111300,7470500,7379700,6369700,9931800,7322100,8488900,6638700,7011700,6981100,6666200,7810300,6621000,8153200,6791900,8094500,6491800,9471700,7444100,5895000,18363000,8274700,9166100,13956100,10844600,12746700,8451400,720304,7100800,14188400,7362100,5369500,5003400,4613000,3975400,5079900,5409800,6800500,5880000,7196000,4059300,4039400,4851000,4669300,5012000,5665000,9074000,7906000,7597000,4599800,7057500,9369600,10654000,6867400,7207600,4705300,3496500,3998200,3684100,4105500,5954900,4536300,5144600,3852800,4502800,4911300,5530500,4008900,5418300,3591700,5055400,5301200,4845800,7376000,6320100,10892400,12076800,6423700,5783000,8334100,8988300,5981900,7449800,18459800,6994700,14362100,13881600,9501600,8939200,8637900,5926900,8392000,6672700,7528897]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","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"],"o":[46.5008,45.64,42.5364,43.0608,45.52,48.4676,43.7156,46.7984,46.3008,46.3256,45.274,44.284,44.4404,46.1856,45.5348,42.1876,40.658,41.4448,40.48,40.826,44.6,48.4188,49.51,48.6076,46.5248,47.05,45.734,46.3532,47.5536,47.64,49.4148,50.5556,48.0028,47.814,48.2708,46.96,47.1648,46.68,46.4508,45.12,45.366,46.0456,48.8172,47.752,49.9956,53.08,51.084,46.48,50.2068,50.72,51.6796,52.0192,49.6936,50.964,52.72,53.3676,55,58.4812,54.492,51.1256,51.4,49.8564,52.0124,51.5456,51.7152,50.6796,50.24,45.44,43.9768,44.6964,42.52,39.8596,43.0356,51.4624,50.012,51.256,52.8088,53.638,52.054,51.902,51.278,53.1556,53.28,53.96,50.004,51.278,49.854,51.138,52.1008,52.54,52.9456,48.8048,50.3824,53.716,53.3,53.218,54.1492,56.6216,56.32,57.3776,56.92,56.8768,56.1068,58.76,58.1048,58.5532,59.24,57.4652,59.1284,59.132,57.498,61.6184,60.48,60.692,59.0476,62.422,59.3708,59.6004,59.0764,60.72,61.76,61.6588,63.946,63.2536,66.08,65.7192,65.2444,69.2,70.28,70.94,69.44,71.0504,70.8,69.72,71.1384,73.996,76.28,72.7188,72.636,74.3068,75.5884,73.4,72.6312,75.2,75.1068,76.8,77.9644,79.796,81.2,81.3892,74.7948,72.296,72,73.83,74.0824,73.8624,74.2452,73.544,76.812,77.6,78,75.406,75.422,67.536,70.0396,70.406,69.6,68.8284,71.0748,70.8928,70.0036,73.0996,77.2284,76.4,77.7068,73.652,70.9596,75.3228,76.238,80.8,87.2,86.4648,84.4488,82.8172,82.1496,83.7644,85.324,85.746,87.596,82.6688,83.0548,83.7888,85.36,85.56,85.0624,83.6504,80.5068,83.794,81.2392,80.2396,83.56,81.28,76.0688,73.7704,76.5596,78.0244,76.6028,76.7176,77.52,79.9092,75.8,72.1432,72.4352,72.0312,74.9504,77.1252,74.186,71.1236,77.0188,73.3216,71.8664,64.8672,69.2192,68.8696,65.9024,69.7272,71.5048,73.6156,74.9252,77.1024,77.1452,68.9464,68.8676,70.3084,68.5604,70.2032,70.7168,73.36,73.3572,74.7924,71.9584,72,70.7892,68.3036,66.34,71.3028,71.04,75.2388,76,76.7492,75.2756,75.346,78.3512,72.7992,76.0176,77.7948,76.7296,78.2624,79.2256,82.2896,80.64,78.12,78.8404,78.5808,80.9072,82.1208,81.68,74.76,73.8816,75.4036,75.9284,77.1232,79.3388,81.0404,82.8796,82,83.61,80.24,76.2564,73.5548,76.0676,78.89,73.2372,68.39,59.3596,51,46.6792,50.4508,52.1312,56.5276,58.482,54.9972,56.6292,57.0808,57.2,68.1728,65.3248,73.864,62.7064,64.3896,62.7108,68.2476,68.8356,68.9604,67.6256,66.6364,70.4,71.6956,72.1424,76.8988,75.4744,72.12,67.048,67.7996,68.2112,73.2332,67.19,71.0052,66.14,81.96,84.7148,80.1948,82.3068,84.7988,84.8036,82,85.178,90,90.0972,85.4,81.7944,79.8476,84.682,85.5676,90.6268,94.9196,92.1372,96.5104,93.6,92.44,96.4,97.44,99.2172,96.9956,99.3628,93.2656,90.4616,92.0688,95.2,92.7932,92.4748,90.1556,89.99,89.3504,87.2824,84.0684,88.1552,87.6672,87.3188,87.7268,82.8824,92,92.3164,92.58,92.4,99.7664,98.2348,99.2196,100.814,95.9136,96.8052,106.36,98.2,93.2324,88.2568,86.52,88.0812,86.04,95.5868,96.92,97.3496,96.9656,92.6928,96.2312,98.696,100.8628,103.5384,89.672,78.8104,80.408,88.18,90.4308,95.0268,86,88.4,87.6828,88.28,84.214,83.4444,86.2956,89.7328,94.6576,80.258,77.9832,77.5964,68.4612,69.5064,69.7964,72.7532,76.95,76.9152,84.08,80.7372,75.88,73.5164,80.4084,73.964,67.1072,66.8976,67.97,68.1304,72.5208,74.8364,75.0404,79.8604,76.9176,79.4408,82.2428,80.8016,78.0824,79.1152,81.5532,87.8,91.9164,93.6,97.358,97.1924,95.0776,96.6024,99.2156,102.9864,98.394,98.0212,101,105.7916,102.6024,105.2788,107.91,107.2128,102.9248,105.0796,110.5732,103.8088,104.6952,105.0492,104.8,104.5592,107.748,105.48,114.2892,116.2552,120,123.382,128,122.6828,122.6564,123.5852,126.0756,126.16,120.932,122.872,120.8572,118.948,110.1504,110.7288,115.5424,123.1008,125.6752,123.9604,125.8972,131.506,139.3552,141.0988,140.8,136.4652,139.912,146.1228,140.9,141.64,150.2844,148.36,142.3744,138.4716,139.1104,138.6608,144.3376,146.0412,143.5952,143.3228,137.6448,140.8432,144.7488,152.03,148.1592,151.862,151.054,152.222,155.15,159.5644,159.094,157.3124,161.3848,159.04,149.404,128.2,137.6964,144.6608,153.68,155.0404,149.9808,158,162.5604,168.806,167.0348,171.8968,172.9292,175.1996,190.8796,197.44,198.7756,208.52,208.2564,209.6,208.2656,202.6716,199.7,197.7068,188.4116,197.018,186.2748,186.8076,198.5084,204.34,200.16,200.6404,183.3264,178.9652,186.9672,180.9124,166.8032,188.068,182.6656,195.2,207,207.1724,212.6008,214.2768,220,224.048,212.9992,213.6136,228.164,229.0152,227.8944,226.6,225.5524,216.48,215.2736,217.9616,228.3272,223.0928,221.1396,220,216,222.8664,214.7216,208.1536,204.232,209.3916,202.544,198.2424,201.2,193.3356,196.48,207.544,214.3156,217.5232,217.7356,211.728,218.168,200.4828,204.5532,201.4,176.7476,165.2476,162.0752,162,178.4684,170.6204,176.3096,162.6,166.25,170.71,190.6,178.29,170,164.1,155.64,162.85,168.69,165.55,169.02,169.49,185,185.49,178.48,181.39,180.67,198.22,213.93,210.83,210.84,203.98,191.58,176.12,167.27,162.63],"h":[46.764,45.6536,43.78,45.6572,48.2732,49.16,47.1356,47,47.2924,46.598,45.9636,44.5628,46.4176,46.7844,45.5348,42.6808,42.12,41.7528,41.9776,44.34,49.2036,50.56,50.48,48.8356,47.7796,47.6,47.0688,47.96,48.5324,49.4,50.4896,51.2388,48.3772,48.874,48.4772,48.0576,47.538,47.316,46.4832,46.9868,46.1356,48.8,50.5996,50.1952,55.8,53.36,52.362,50.5808,50.5992,52.1608,53.5404,52.4676,50.6676,52.664,54.118,55.7452,58.6432,59.0608,55.4792,51.9912,51.7104,52.1148,52.5984,53.6796,51.9824,52.16,50.354,46.42,45.0628,45.0624,43.7916,43.1556,51.3996,51.6576,52.3584,53.124,54.4652,54.04,52.9236,51.928,53.6,54.7612,54.7384,54.3512,51.608,51.838,51.1996,52.1508,54.9592,53.5184,55.76,51.028,53.2248,54.6796,54.5196,54.1596,57.4,56.7432,57.996,57.378,57.3588,58.1644,58.5164,58.9268,59.2712,60.0716,59.4636,58.988,59.32,59.2004,64.0372,61.6772,61.436,61.44,62.3672,62.6652,60.5084,60.1356,61.0588,61.958,61.96,64.2188,64.1432,65.986,66.3588,66.5996,69.9356,70.3668,71,71.0676,71.95,71.5028,71.2848,70.914,74.3444,76.8904,77.0852,73.4088,74.8156,76.08,76.3568,74.2224,75.0648,75.9472,76.856,78.2248,80.346,81.758,81.6596,82.7196,75.34,72.9476,74.6996,74.1624,75.316,75.04,74.4556,76.88,77.74,78.458,78.3996,77.1092,76.1992,69.984,70.994,71.0832,69.9928,71.0292,71.7428,71.0104,73.956,77.0392,78.3584,79.3976,78.4184,76.0148,77.0748,76.6416,83.4936,87.1184,89.1596,86.7076,85.6952,84.0984,84.1912,87.442,86.88,87.7224,88.0736,83.9384,84.7564,85.4172,86.2864,85.8328,86.5164,83.7364,83.5844,83.9624,81.8632,85.276,83.8252,84.36,76.196,77.2,78.3176,78.042,76.7484,78.4848,79.6296,80.6844,76.676,74.36,74.0448,76.3236,80.7792,77.5568,75,75.8844,77.8336,75.7608,72.2784,69.37,69.588,70.2396,71.0736,73.3632,74.4828,76.6492,77.386,78.0744,78.09,70.6328,71.2868,71.492,71.4784,71.8456,73.92,74.532,75.8112,75.564,74.4,72.7768,71.3408,69.1592,71.5876,73.5736,75.3276,75.5732,77.1444,76.88,76.0636,78.7952,78.5192,78.3524,78.556,78.7008,79.0704,80.4376,82.8712,83.2724,81.2,79.5104,80.1516,81.7908,82.3544,83.188,81.8312,76.054,75.3996,76.654,77.4368,79.6,81,83.2396,83.3068,83.76,83.61,80.5804,77.4808,78.88,80.9952,79.5996,73.42,69.9996,64.6,56.4732,57.9792,55.6156,59.8,59.3864,58.8,61.1092,57.9436,57.1588,65.4916,71.52,74.1352,74.8788,68.874,67.14,68.5636,69.52,72.1092,70.5068,68.976,72.858,73.8968,72.2836,78.2244,78.6488,77.2032,73.5132,67.7236,70,73.1524,74.64,73.0464,71.7308,71.8404,85.1208,84.8796,84.7584,85.5588,86.8012,85.7224,84.76,89.1188,91.5992,91.6016,87.1992,82.414,85.1996,87.5596,92.8816,98.0104,95.292,97.8988,98.7832,93.6,95.5892,98.1888,99.5764,99.5328,100.64,99.4796,93.32,93.452,94.9552,95.2116,93.6448,93.32,91.9752,90.4,89.7268,89.1496,88.5672,90.5856,89.4388,88.3968,87.9216,92.7852,93.2,94.24,95.5108,100.0996,101.6,99.8876,101.6,101.52,98.6,105.2672,107.4916,98.56,94.6412,89.1152,92.9804,89.248,96.8964,97.1484,100.73,99.8,99.3012,97.5576,99.4976,107.48,108.6264,104.71,89.672,83.3196,89.5888,91.9232,96.8356,95.1984,92.2984,93.516,94.538,92.32,85.7284,86.44,90.9668,95.356,95.7324,80.646,78.1548,78.16,72.298,70.4932,74.3036,77.8584,78.9628,84.9196,86.442,81.6824,76.9996,79.3996,81.238,77.058,69.4396,70.6212,69.4344,73.172,76.722,77.08,81.3352,82.4784,80.08,84.0256,83.4752,86.0948,79.8996,81.2,87.648,92.0804,94.9888,98.9836,99.3916,99.628,101.48,99.5684,105.13,105.2,100.5344,104.6252,106.4344,107.0872,106.3192,108.874,108.28,109.27,107.1892,111.474,111.4476,105.3792,109.1708,108.0884,107.2872,108.9156,109.7228,114.7104,119.92,120.6492,126.6704,130.0684,129.4776,125.2264,125.9592,126.4256,129.0628,128.1272,125.478,124.5012,123.7996,120.0568,114.356,114.7588,123.2156,128.2928,126.84,127.1716,131.0972,139.8,142.5784,143.2248,141.2796,143.0692,144.9036,146.7864,143.9824,153.7904,153.08,156.72,143.448,140.4,142,146.4076,148.4572,146.8592,146.2724,145.0092,142.8444,149.9284,152.4628,152.312,154.12,152.6,154.1956,156.4676,160.176,161.6,159.094,162.0676,165.7728,159.3856,151.9852,139.6312,146.1584,154.1292,157.61,156.2172,157.546,164.1996,170.9152,169.1348,173.1416,175.798,175.8,194.264,202.42,202.7776,208.64,209.48,213.488,213.4896,209.256,205.0336,201.5952,197.7068,199.0784,197.3848,193.2,202.908,203.4176,211.28,205.16,202.19,183.3264,186.1076,192.2936,189.184,186.1524,188.068,195.1364,209.0712,210,213.2972,215.1992,221.3,225.588,224.9448,215.5744,228.4592,231.9604,233.5764,231.6,231.44,227.84,223.6,220.772,231.8,230.9792,226.1004,225.54,223.51,223.4648,223.442,224.9956,212.7308,213.1184,211.1904,203.4092,209.4336,203.5616,198.0992,207.9808,214.6236,220.806,219.48,218.48,220.7536,218.168,209.9444,208.4944,205.2624,177.5512,171.7732,171.684,185.3636,179.5568,179.0948,177.7024,170.006,186.65,192.76,193.92,181.47,175.52,165.31,162.8,170.51,171.92,168.89,176.8,184.89,186.5,188.31,185.92,182.23,204.61,215.69,215.45,216.42,217.32,203.98,192,182,173.29,166.19],"l":[44.762,42.5028,40.6912,42.9892,45.1856,43.2556,43.714,45.9308,46.058,45.0124,44.1408,41.7208,44.4288,45.2604,41.8848,39.6276,39.96,39.6852,39.74,40.566,44.48,48.044,48.52,46.192,45.7648,45.2344,45.68,46.164,47.2992,47.48,49.2612,47.2808,46.6996,47.814,46.6508,46.4624,46.2856,46.3204,45.4296,44.138,44.6308,45.9484,47.58,47.326,49,51.04,48.0236,46.0404,48.2836,50.6568,51.0452,50.08,47.4004,50.5808,52.1988,53.184,54.9796,57.2,51.7856,49.2084,48.48,49.7672,51.2468,51.0424,50.5652,50.128,45.4,42.6,41.5704,40.606,40.4276,38.1608,42.8908,48.9084,49.9396,50.5368,52.606,51.6652,50.8404,50.6224,50.2044,53.1556,52.406,48.21,49.2448,49.3556,49.3888,49.9804,51.9632,51.6408,48.6932,45.9224,49.8484,52.9036,52.9228,52.2036,53.0288,55.93,55.6976,56.1604,56.32,56.5292,56.1068,57.6,57.6092,58.3768,57.1832,57.184,58.4,56.8876,57.4316,59.2892,60.288,58.6792,59.0092,58.9252,58.8136,58.4936,58.3796,60.64,61.1204,61.3852,62.5144,62.8528,65.12,64.8808,64.4964,68.8,70.1976,69.56,69.32,70.2148,69.5336,69.588,70.956,73.996,72.0284,71.656,72.5348,73.824,73.0616,71.2444,72.4808,74.02,73.4432,76.156,77.538,79.6984,80,73.8068,72.04,71.48,70.976,72.2412,73.4404,73.784,72.2412,73.544,76.32,76.9,74.76,74.5492,65.2224,67.3312,69.9152,68.1648,67.6136,68.5096,70.704,69.4964,69.78,73.0076,76.0412,76.04,74.2628,68.5628,69.294,74.8288,74.8008,80.5956,86.4872,83.4456,80.828,80.3968,81.8,83.4308,81.3824,84.668,81.8804,81.3868,82.12,82.364,84.8768,84.1248,83.8388,79.2,79.754,81.0808,80.0008,79.4,79.88,75.604,72.62,73.6256,76.5596,74.8744,73.8544,75.1728,76.9344,76.0048,70.2864,71.6008,69.8252,70.3928,73.5436,73.26,69.0712,70.6708,72.5996,71.8616,64.6864,64.2508,66.3192,65.4808,65.8,67.6592,71.2072,73.5176,74.2796,75.8884,67.68,67.6016,67.5776,68.4436,68.5084,69.924,70.656,73.038,73.2416,72.0072,68.6004,70.4004,68.206,65.6216,65.9352,70.9092,70.72,73.1356,75.3376,74.3552,74.4732,75.3096,73.5756,70.2,74.9548,75.7232,76.0888,77.2568,78.5612,81.1784,77.4744,76.7292,76.9424,78.5808,80.4004,80.31,73.64,73.7212,73.068,75.0004,74.1008,76.0632,79.1108,80.7072,81.4,81.4,81.6388,78.1896,72.8176,73.202,75.32,76.8864,63.698,63.36,50.8348,46,44.2916,48.1232,51.7124,54.7356,52.696,54.8416,54.24,52.13,57.2,64.7372,65.3248,62.9136,62.2004,61.3132,61.6192,65.0992,66.1076,66.8788,65.0244,65.3876,69.242,69.7652,71.8776,75.826,70.7992,68.8,64.0404,66.8164,66.4988,66.7032,66.0948,63.56,63.9204,78.126,79.5136,80,80.7948,82.0052,82.2004,80.9608,84.9784,84.8484,84.64,82.6,74.4292,78.6,82.0656,85.3484,90.0684,86.536,91.9344,90.6324,86.92,92.2964,95.4744,94.686,92.6916,96.28,90.206,86.486,86.4712,92.008,90.48,91.3148,89.2208,89.2492,86.636,85.0512,85.588,82.1428,86.8012,83.1668,85.216,82.3372,82.806,90.8168,91.854,91.0068,91.436,94.2,95.36,97.4508,94.7496,94.8724,96.2,97.6968,91.12,83.9648,82.2928,86.0952,83.4604,84.3016,94.602,95.8644,94.4964,93.5724,88.7468,94.9252,98.1664,100.5656,85.5488,78.5484,71.858,79.43,85.68,88.828,86.6552,85.798,86.92,86.358,79.8896,80.0772,81.3444,80.774,87.8016,83.8612,73.292,71.8004,68.122,67.5784,66.7736,69.166,71.79,74.5196,76.772,83.3568,76.32,72.0764,71.2036,74.1756,65.8416,65.6748,65.0488,64.674,68.0536,70.56,70.8528,71.9168,76.0984,75.9724,79.1224,77.6104,77.1204,76.2952,78.214,80.2228,87.1728,90.7344,91.5876,95.606,93.2492,94.6636,95.302,99.0048,98.4588,95.3272,97.5252,100.1792,102.08,101.3808,105.2788,103.0924,100.9736,102.9248,104.838,102.8452,98.2772,104.16,103.1744,104.5588,104.2,104.98,105.48,114.2892,114.8404,111.7744,123.18,121.3832,120.322,122.2844,122.7164,124.3932,120.582,120.6,119.6064,117.378,109.8804,109.3216,110.2452,115.538,123.062,124.27,123.18,124.1792,131.506,138.418,141.0116,135.364,136.2728,138.462,139.06,139.8712,141.4164,147.8,139.6532,138.0596,135.9588,136.3604,137.0524,142.78,140.732,140.06,136.2064,136.9808,135.758,140.8372,147.6204,147.7704,148.1828,148.5556,149.8672,154.1804,158.04,154.7904,156.5616,156.206,145.722,131.642,127.2,135.9708,144.4176,151.39,148.0388,148.7432,157.2,161.2276,162.4392,166.3784,170.9804,170.824,172.8032,189.13,197.3,196.2812,202.9472,206.4708,204.4628,197.594,200.2048,195.1544,188.0064,186.4128,183.8364,186.2748,184.2172,194.544,198.802,195.8444,184.0592,171.176,176.6664,184.5592,171.3608,163.8492,179.6708,174.8448,188.9108,201.52,203.5408,209.0892,214.2768,218.5856,210.8944,211,209.426,225.6,226.1248,225.0088,224.9684,213.5648,213.5768,213.9636,216.7808,223.2424,218.158,215.008,216,214.8,210,201.5508,196.942,203.2,197.1256,194.216,197.7308,182.8448,192.45,195.4068,200.0876,213.1024,215.6,210.0528,210.8408,202.2996,198.0976,198.1924,174.5,162.864,154.8404,150.618,161.12,168.5336,170.0776,161.2116,162,166.25,170.59,174.53,164.23,164.05,153.05,150.14,162.11,162.42,158.12,169.02,164.13,177.52,170.31,171.17,171.02,180.59,190.37,208,204.02,201.76,192.19,170.12,166.9,155.37,158.385],"c":[45.6584,42.5464,43.0908,45.5372,48.2484,43.7844,46.9184,46.0584,46.4076,45.4388,44.1596,44.378,46.2488,45.6824,42.0784,40.3288,41.5196,40.3792,40.8968,44.1348,48.6492,49.4992,48.6396,46.3108,47.1668,45.4076,46.4176,47.58,47.5012,49.3236,50.4172,48.1904,47.952,48.34,46.8816,47.1264,46.9668,46.3384,45.636,45.7228,45.7276,48.64,47.8968,49.7428,52.694,51.352,48.6768,50.3756,49.81,51.6164,51.7788,50.1104,50.6272,52.5316,53.4628,54.6596,58.1696,57.996,51.91,51.2612,49.7996,52.0192,51.4132,51.4268,50.9228,50.998,45.4784,43.4696,44.7244,42.5988,40.622,42.3204,51.3496,50.1708,51.9084,53.0748,53.7688,52.0476,51.988,50.966,53.276,53.54,53.7464,50.004,51.1456,49.9716,50.92,52.0684,52.756,52.3696,49.2856,50.6948,53.1784,53.2228,53.096,54.0324,56.5688,56.3192,57.28,56.7916,56.914,56.556,58.402,58.2704,58.8596,59.1928,57.5828,58.6956,58.9928,56.9712,61.626,60.294,60.8672,58.92,62.3192,59.3712,59.448,58.6424,60.8228,61.8328,61.8004,64.1168,63.3352,65.8604,65.496,65.2648,69.404,70.1696,70.9052,70.1244,71.1988,70.7824,69.5508,70.0804,73.8728,76.146,72.7272,72.3312,74.556,75.8384,73.6848,72.1044,74.9712,74.8208,76.74,78.0348,79.7956,80.9624,81.3108,74.1668,72.4,71.7392,74.0328,73.5428,73.728,74.4852,73.2328,76.72,77.1624,77.6844,75.6368,75.7796,67.89,69.8888,70.3368,69.412,68.7936,70.4,71.0104,69.5096,72.9416,76.776,76.4084,78.0192,74.364,70.6,75.4,76.2808,81.3516,86.8244,86.8596,83.4804,83.2156,81.3364,83.4344,85.2548,85.6688,87.0284,82.8796,82.6536,84.4248,85.1576,85.4616,85.658,84.114,81.0836,83.4772,81.2576,80.3868,83.4012,81.1884,75.9064,73.6272,76.1336,78.062,76.0724,76.6508,78.2696,79.36,76.1536,72.2868,72.2296,70.8324,75.0004,77.5056,74.2128,70.5632,75.6752,73.3804,72.2856,65.3356,68.6332,68.702,66.6356,70.4104,72.088,73.4784,74.8436,77.3428,76.4208,68.5632,68.6328,70.0868,68.8636,69.7964,70.778,73.3228,73.7724,74.72,72.9628,73.194,71.4916,68.3392,66.2488,71.1316,71.02,75.2,74.9884,76.99,75.2992,75.2836,78.674,73.8432,76.7076,76.8876,75.9468,78.6564,78.7052,82.556,81.2628,77.77,79.328,79.0872,80.5412,82.2372,81.2808,75.1676,73.9528,75.1012,76.1612,77.2108,78.944,80.9304,82.9016,82.6192,83.476,82.1876,78.5184,73.222,76.3836,79.6384,77.1488,67.8264,64.4836,56.8532,47.0972,50.206,49.2272,56.8256,58.8348,54.5108,57.9516,57.2332,55.3724,65.252,65.5768,72.5056,64.9568,65.0764,61.65,66.7992,68.296,69.2876,68.052,66.4852,70.1792,71.1548,71.1748,77.81,76.7096,71.3496,69.2912,66.3108,68.4284,72.7156,66.7148,72.942,64.9,71.35,82.1148,79.7108,82.1068,85.0012,83.5684,83.986,83.534,89.0908,91.2616,84.7692,82.6496,77.7732,83.8568,86.0232,91.722,93.1404,92.284,96.0416,91.5096,92.9412,95.2984,98.0024,99.076,95.8172,98.6432,93.0832,91.2992,91.7352,94.462,92.6276,92.1748,89.7044,91.2664,89.5556,87.7996,85.7888,88.1028,87.1304,87.3192,88.1368,82.9896,92.2188,92.178,92.192,93.0148,99.654,98.2348,98.9748,101.5336,95.7836,96.8312,104.7588,98.066,93.5996,86.2224,84.5776,89.4544,88.4184,96.09,95.9692,97.3832,98.038,93.8344,96.5176,97.7172,101.2004,104.6564,91.2584,79.4016,80.696,87.4524,89.9172,94.7132,86.6968,89.0916,88.5548,88.4124,87.7692,84.0756,84.636,90.6392,93.4348,84.1984,76.2748,77.242,70.7192,70.7792,67.9436,72.3952,77.4276,76.9988,84.8392,83.4768,76.4384,73.5164,79.2412,75.058,66.7952,65.7284,67.4064,66.8196,72.9116,74.8688,74.976,80.6308,77.6112,79.3852,83.4176,80.7992,77.542,78.8608,80.6112,87.17,92.0536,93.7716,98.5804,98.2028,93.9348,98.4804,98.0992,104.816,99.2196,97.634,99.9732,106.0964,103.354,105.9944,107.4932,107.4524,102.772,105.2328,110.6104,103.6452,105.026,104.2452,105.6396,104.9572,108.0132,105.4764,114.6768,116.9296,120.49,122.5264,128.2492,122.3372,121.7004,124.5956,125.724,126.406,122.5016,123.358,121.9776,118.0032,110.2656,109.8464,114.35,122.9692,125.41,124.6236,126.3824,131,139.1648,141.428,141.8888,136.3256,140.096,144.6604,140.784,142.4556,150.3272,148.6736,140.2384,139.9892,139.428,136.5592,144.9892,145.1152,144.076,141.272,136.5928,140.8432,143.0952,152.23,148.334,151.814,151.054,152.5236,154.364,159.564,158.46,157.206,161.0572,158.69,148.0396,133.1252,137.722,144.7544,153.2232,156.3692,149.254,157.3036,162.5604,169.924,167.508,171.3892,174.0328,173.9128,189.9644,197.7308,199.0076,207.086,208.0792,212.0136,209.1044,201.9436,201.4956,196.154,189.582,197.072,190.5956,189.5024,195.4988,201.776,199.6256,200.6404,186.9352,178.6192,184.6904,185.3696,171.3608,183.4612,182.9324,193.5376,208.112,202.9016,212.6828,213.312,220.7572,224.5844,211.9352,212.1612,227.7252,228.672,228.684,228.116,225.2908,215.4516,216.2364,218.1716,228.8348,223.962,220.232,218.3328,217.7776,221.92,216.722,206.5972,202.8008,205.8464,203.1096,197.6,201.9204,190.72,196.5876,207.8816,212.0656,215.7496,217.6056,212.928,219.6844,204.6364,203.94,200.0736,178.2868,165.624,163.0716,169.574,182.0172,169.6504,172.9616,162.4856,167.7724,173.46,192.01,180.25,169.63,165.93,154.13,161.06,167.43,165.84,164.94,171.78,181.46,184.56,178.39,181.68,177.46,192.9,214.42,212.06,209.62,205.63,193.29,173.92,167.9,163.95,159.02],"a":[44.601,41.5611,42.0928,44.4826,47.131,42.7704,45.8318,44.9917,45.3328,44.3865,43.1369,43.3502,45.1777,44.6244,41.1039,39.3948,40.558,39.444,39.9497,43.1127,47.5225,48.3528,47.5131,45.2383,46.0745,44.356,45.3426,46.4781,46.4011,48.1813,49.2496,47.0743,46.8415,47.2205,45.7959,46.035,45.8791,45.2652,44.5791,44.6639,44.6686,47.5135,46.7875,48.5908,51.4736,50.1627,47.5495,49.2089,48.6564,50.421,50.5796,48.9499,49.4547,51.315,52.2246,53.3937,56.8224,56.6529,50.7078,50.074,48.6463,50.8145,50.2225,50.2358,49.7435,49.8169,44.4252,42.4629,43.6886,41.6122,39.6812,41.3403,50.1604,49.0089,50.7062,51.8456,52.5236,50.8422,50.784,49.7857,52.0422,52.3001,52.5017,48.8459,49.9611,48.8143,49.7407,50.8625,51.5342,51.1568,48.1442,49.5207,51.9468,51.9902,51.8663,52.781,55.2587,55.0149,55.9534,55.4763,55.5959,55.2462,57.0495,56.9209,57.4965,57.8219,56.2492,57.3363,57.6266,55.6518,60.1988,58.8976,59.4576,57.5555,60.8759,57.9962,58.0712,57.2843,59.4142,60.4008,60.3691,62.6319,61.8684,64.3351,63.9792,63.7533,67.7967,68.5445,69.2631,68.5004,69.5499,69.1431,67.9401,68.4574,72.162,74.3825,71.0429,70.6561,72.8293,74.082,71.9783,70.4345,73.2349,73.088,74.9628,76.2276,77.9476,79.0874,79.4277,72.4491,70.7233,70.0778,72.3183,71.8396,72.0205,72.7602,71.5368,74.9432,75.3754,75.8853,73.8851,74.0246,66.3177,68.2702,68.7078,67.8045,67.2004,68.7696,69.3658,67.8998,71.2523,74.9979,74.6388,76.2123,72.6418,68.965,73.6538,74.5142,79.4676,84.8136,84.848,81.5471,81.2884,79.4527,81.5021,83.2804,83.6848,85.0129,80.9602,80.7394,82.4696,83.1854,83.4824,83.6742,82.166,79.2058,81.5439,79.3757,78.5251,81.4697,79.3081,74.1485,71.922,74.3704,76.2541,74.3106,74.8756,76.4569,77.5221,74.3899,70.6127,70.5568,69.192,73.2634,75.7106,72.4941,68.929,73.9226,71.681,70.6115,63.8225,67.0437,67.1109,65.0924,68.7797,70.4185,71.7767,73.1103,75.5516,74.6509,66.9753,67.0433,68.4636,67.2688,68.18,69.1388,71.6247,72.0639,72.9895,71.273,71.4989,69.8359,66.7565,64.7145,69.4842,69.3752,73.4584,73.2517,75.207,73.5553,73.5401,76.852,72.133,74.9311,75.1069,74.1879,76.8348,76.8824,80.6441,79.3808,75.9689,77.4908,77.2556,78.6759,80.3326,79.3984,73.4268,72.2401,73.3619,74.3974,75.4227,77.1157,79.0561,80.9817,80.7058,81.5428,80.2842,76.7,71.5262,74.6146,77.794,75.3621,66.2556,62.9902,55.5365,46.0065,49.0433,48.0871,55.5096,57.4722,53.2484,56.6095,55.9077,54.09,63.7408,64.0581,70.8264,63.4524,63.5693,60.2222,65.2522,66.7143,67.6829,66.476,64.9455,68.5539,69.5069,69.5264,76.008,74.9331,69.6972,67.6865,64.7751,66.8436,71.0316,65.1697,71.2527,63.397,69.6976,80.2131,77.8648,80.2053,83.0326,81.633,82.0409,81.5994,87.0275,89.148,82.806,80.7355,75.972,81.9147,84.031,89.5978,90.9833,90.1468,93.8173,89.3903,90.7887,93.0914,95.7327,96.7815,93.5981,96.3587,90.9275,89.1848,89.6107,92.2743,90.4824,90.0401,87.6269,89.1527,87.4816,85.7662,83.802,86.0624,85.1125,85.2969,86.0956,81.0676,90.0831,90.0432,90.0569,90.8606,97.3461,95.9598,96.6826,99.1822,93.5653,94.5887,102.3327,95.7949,91.4319,84.2256,82.6188,87.3827,86.3707,93.8646,93.7466,95.1279,95.7675,91.6613,94.2823,95.4541,98.8567,102.2326,89.1449,77.5627,78.8271,85.4271,87.8348,92.5197,84.689,87.0283,86.5039,86.3648,85.7365,82.1285,82.6759,88.5401,91.2709,82.2484,74.5083,75.4531,69.0814,69.14,66.3701,70.7186,75.6344,75.2156,82.8744,81.5435,74.6681,71.8138,77.406,73.3197,65.2483,64.2062,65.8453,65.2721,71.223,73.1349,73.2396,78.7634,75.8138,77.5467,81.4857,78.9279,75.7462,77.0344,78.7443,85.1512,89.9217,91.5999,96.2973,95.9285,91.7593,96.1997,95.8273,102.3885,96.9217,95.3729,97.6579,103.6393,100.9604,103.5396,105.0037,104.9639,100.3919,102.7957,108.0487,101.2449,102.5937,101.831,103.1931,102.5265,105.5117,103.0336,112.021,114.2216,117.6995,119.6888,125.279,119.504,118.8819,121.7101,122.8123,123.4785,119.6646,120.5011,119.1527,115.2703,107.7119,107.3024,111.7017,120.1213,122.5056,121.7374,123.4555,127.9661,135.9418,138.1526,138.6028,133.1684,136.8515,141.3102,137.5235,139.1564,146.8457,145.2304,136.9906,136.7472,136.5475,133.738,141.9938,142.1172,141.0995,138.3534,133.7709,137.9334,140.1389,149.085,145.2695,148.6776,147.9333,149.7164,151.5229,156.6272,155.5435,154.3126,158.0929,155.7693,145.3149,130.675,135.1872,142.0902,150.4031,153.4912,146.8467,154.7665,159.9385,167.1833,164.8063,168.6249,171.2258,171.1078,186.9005,194.5416,195.7978,203.7459,204.7231,208.9398,206.0728,199.0158,198.5743,193.3101,186.8334,194.2148,187.8323,186.755,192.6644,198.8506,196.7314,197.7315,184.6024,176.3901,182.3856,183.0563,169.2223,181.1717,180.6495,191.1224,205.5149,200.3695,210.0286,210.65,218.0023,222.1646,209.6517,209.8752,225.2716,226.2082,226.22,225.6581,222.8634,213.1302,213.9065,215.8209,226.3692,221.5489,218.2342,216.3522,215.802,219.9068,214.756,204.723,200.9611,203.9791,201.2671,195.8075,200.0887,188.9899,194.8042,206.3899,210.5439,214.2015,216.0441,211.4001,218.108,203.168,202.4766,198.6379,177.0075,164.4355,161.9015,168.3572,181.1234,168.8173,172.1122,161.6877,166.9485,172.6082,191.0671,179.3648,168.797,165.1152,153.3731,160.2691,166.6078,165.4405,164.5426,171.3661,181.0228,184.1154,177.9602,181.2423,177.0325,192.4353,213.9034,211.5491,209.115,205.1346,192.8243,173.92,167.9,163.95,159.02],"v":[97405000,139637500,166192500,79267500,85927500,174412500,110077500,76087500,49577500,94625000,79000000,128187500,48560000,45555000,127700000,129045000,76162500,92742500,101287500,91987500,142222500,116740000,79442500,84847500,81625000,58410000,66142500,55240000,61430000,58272500,77497500,136650000,78660000,59697500,60110000,82655000,57565000,64707500,61150000,70200000,75127500,62222500,80702500,70160000,137792500,71335000,83102500,106060000,65287500,49130000,82660000,70812500,102590000,57777500,78265000,74057500,84900000,78660000,137972500,114850000,64395000,71752500,53242500,71937500,29877500,32045000,108477500,120180000,75542500,108705000,97227500,126412500,140357500,89065000,70402500,61200000,56787500,48197500,57835000,42507500,58695000,57165000,71757500,141095000,66307500,56550000,44350000,64580000,78292500,64937500,143005000,132717500,58455000,58532500,56505000,86110000,119632500,47887500,56857500,45060000,31337500,38390000,72392500,46590000,57080000,51885000,49002500,40362500,50417500,54747500,140340000,66932500,27715000,49007500,45847500,59767500,41732500,26272500,44177500,44207500,36297500,45520000,51987500,53432500,45017500,42835000,99287500,45192500,42970000,37357500,46025000,38967500,36500000,45230000,61077500,57437500,113277500,64760000,51845000,48552500,54332500,80360000,47137500,55597500,44087500,40420000,42632500,47430000,49772500,123212500,59437500,52515000,55497500,39682500,50735000,33362500,54930000,45270000,34375000,39855000,55820000,51360000,191165000,64600000,40212500,54437500,54267500,55960000,41067500,23035000,48792500,53495000,53842500,49647500,53942500,85462500,64007500,47857500,103825000,70050000,55085000,46515000,43745000,45167500,36392500,40235000,43225000,39727500,74717500,42640000,41947500,37147500,36797500,46300000,41982500,49160000,25105000,38287500,43397500,49560000,40637500,99360000,89750000,58765000,36220000,41992500,51405000,47760000,47112500,44752500,64955000,42675000,55092500,51665000,74652500,45347500,47945000,47912500,42427500,44562500,76660000,34957500,39475000,64110000,57370000,59370000,37342500,42225000,35197500,36512500,120215000,91412500,83555000,58685000,55875000,55505000,48242500,36790000,57432500,57195000,81955000,48385000,45340000,33512500,54307500,37657500,60375000,49792500,25490000,39042500,31417500,33522500,33125000,64165000,40927500,30620000,32685000,36870000,51510000,40145000,38617500,28122500,28985000,32550000,24282500,26232500,95582500,50927500,39332500,26117500,41967500,38685000,45397500,19487500,26865000,38185000,47830000,50447500,74332500,67775000,56925000,33062500,126565000,100832500,119432500,128187500,100765000,73750000,83715000,65397500,54392500,67070000,73902500,79845000,101422500,89295000,78450000,76707500,63005000,59870000,38975000,44260000,48222500,41177500,31410000,44325000,39750000,32782500,44742500,44495000,38310000,53430000,51892500,36505000,34767500,45945000,42172500,42815000,48687500,91402500,56457500,27880000,38877500,52410000,43100000,26327500,24980000,42145000,35837500,35785000,85305000,46640000,31292500,30015000,72127500,48845000,60160000,58987500,56812500,34270000,36267500,92587500,40667500,35360000,43125000,46470000,41195000,45645000,26642500,31505000,32522500,28227500,50827500,29280000,34205000,37625000,35620000,45257500,30270000,42357500,45647500,34657500,24237500,31637500,41457500,38577500,27142500,26520000,31642500,21987500,55322500,48242500,51300000,41175000,65527500,47555000,55832500,35135000,19805000,37565000,35572500,44082500,52772500,47202500,66065000,51840000,77390000,85750000,101797500,63580000,36625000,42130000,41797500,31540000,40655000,57100000,95435000,59082500,46877500,40060000,38810000,37872500,70177500,53827500,54242500,37010000,49622500,50332500,44165000,66250000,45535000,33747500,41292500,48745000,43055000,57085000,53960000,51882500,50450000,43512500,41295000,46262500,62357500,51752500,48260000,25755000,40562500,37832500,57640000,29632500,21892500,34035000,34025000,30975000,35482500,42495000,48537500,36502500,34362500,44490000,41662500,58977500,39015000,33752500,25435000,30967500,26925000,38920000,55492500,38220000,35067500,42205000,48885000,37450000,51155000,27177500,34675000,25855000,38395000,45387500,27007500,64680000,40405000,30965000,25802500,22512500,22555000,43947500,29470000,27830000,24067500,26325000,41407500,29742500,45602500,36367500,32395000,18020000,26247500,28320000,49335000,30180000,16772500,28980000,24305000,20342500,36080000,24637500,39200000,31805000,47805000,49875000,34272500,44387500,33970000,23120000,33022500,22997500,24432500,19977500,39840000,40237500,25957500,25442500,24735000,21075000,24997500,26755000,24420000,17710000,22407500,21660000,37542500,54770000,53582500,26602500,25822500,28782500,24792500,25180000,30822500,26072500,22725000,18717500,18535000,18592500,44290000,36877500,29097500,27262500,22775000,24425000,25892500,40532500,10725000,13995000,26775000,27370000,35527500,32297500,39765000,24875000,37280000,37035000,38930000,41047500,41560000,26390000,41940000,56005000,24235000,28432500,41142500,24252500,27475000,18910000,21815000,22952500,27400000,26085000,27595000,21410000,22950000,18885000,20167500,35235000,26227500,21192500,22415000,18612500,21430000,23277500,30105000,23830000,30927500,33175000,32117500,33390000,39670000,31830000,30195000,48190000,28860000,34385000,38750000,35777500,9452500,13082500,23485000,29477500,24737500,26322500,59567500,80625000,71955000,100187500,64870000,41180000,37692500,40255000,34347500,38535900,31015900,31360100,43058200,39595700,36722200,38327600,32112500,35108000,36152400,41173800,54988200,30460904,26323400,30366200,22631000,34841800,41156100,19989600,23991400,23460700,28898500,35175900,49213900,53679200,37158397]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[18.06,22.02,36.585,26.31,28.05,18.075,16.83,15.36,14.64,15.015,12.6,14.01,14.19,18.615,15.495,9.285,9.225,6.045,6.495,2.895,1.38,0.6,0.33,0.675,0.615,0.66,1.452,1.3248,2.1552,2.46,1.344,0.876,1.1784,1.0152,1.4016,1.608,0.9672,1.248,1.224,0.9792,0.672,0.5664,0.5616,0.36,0.528,0.432,0.3888,0.3072,0.3144,0.396,0.552,1.0032,0.8964,1.3132,1.588,1.1672,1.132,0.7696,0.722,0.772,0.932,1.0828,0.9724,1.048,1.0724,0.948,0.8384,0.8928,0.798,0.9572,0.9488,0.9056,0.9028,1.0108,1.012,0.954,0.9352,0.9976,0.8604,0.7692,0.7612,0.9584,0.8928,0.874,0.9812,0.9984,0.9756,1.2384,1.1904,1.0648,1.3324,1.4716,1.6248,1.5984,1.7592,1.716,2.068,2.1364,2.2416,2.4888,2.7588,2.5368,3.3116,3.556,3.6636,4.5804,4.67,4.3968,4.4964,4.998,5.152,5.3716,4.5292,4.5968,3.8856,2.6828,2.1656,2.64,2.9708,2.6512,3.3176,3.1832,3.9,4.44,4.5148,5.33,6.124,6.5884,6.3004,8.606,8.8928,7.8608,9.1508,10.3176,10.5812,7.6448,7.0664,9.076,11.9028,14.064,15.244,16.0972,16.09,17.28,18,20.3272,22.0728,20.5672,20.5356,21.8892,21.4904,18.174,19.6832,19.3548,19,21.3364,25.0412,28.6904,30.4328,24.3212,26.6192,26.6776,24.17,24.8296,22.996,26.8,25.5132,27.7248,27.562,27.5632,27.8624,32.206,33.28,35.4296,37.976,40.3208,42.24,47.844,46.3988,45.7532,53.2376,48.1284,46.5568,51.24,48.708,49.88,49.908,46.1716,48.4676,46.3256,45.76,40.48,49.51,46.56,49.966,46.96,46.4,49.9956,48.686,49.4212,58.4812,50.352,50.24,42.52,51.3436,51.12,53.96,50.3624,49.9604,54.1492,56.9,58.5532,58.9692,60.0676,59.0764,63.3636,69.64,71.0504,73.996,75.13,75.1068,81.6036,74.3424,73.544,76.7388,69.072,70.0036,76.1596,81.3844,82.8172,86.816,84.8396,80.5068,81.226,78.0244,79.9092,75.3092,77.0188,67.65,72.962,68.328,70.2032,74.3028,66.34,76,75.4188,78.2624,79.08,80.9448,75.9284,82.736,73.5548,68.39,51.7524,57.71,65.3248,64.242,66.6364,76.2052,69.4216,66.14,81.8884,90,79.8476,94.9196,94.1712,99.3628,95.2,87.7868,87.6672,92.2344,96.6736,96.8052,85.8768,96.92,98.5984,85.938,95.1048,88.28,90.6,69.724,76.95,74.36,66.8976,75.65,83.348,81.5532,96.8936,101.2,105.7916,107.2128,100.1248,107.748,117.688,125.4188,122.872,112.12,125.0116,140.8,143.69,139.302,146.0412,137.49,151.054,159.094,148.6492,155.0404,169.12,186.76,208.2564,199.6268,186.8076,200.6404,182.8836,200.0908,220,229.632,219.1788,223.0928,214.08,202.544,196.48,214.2716,201.4,162,168.6732,169.03,168.69,179.88,198.22,198.4,163.47],"h":[20.7,39.6,38.13,28.665,28.41,20.235,17.88,19.05,19.44,16.2,16.62,14.88,25.02,20.64,15.81,12.36,10.05,7.185,7.11,2.895,1.7025,0.66,0.9975,0.7725,0.675,1.1688,1.8696,2.184,2.4648,2.484,1.4184,1.188,1.1928,1.5888,1.6296,1.6536,1.3512,1.3032,1.2696,1.1016,0.6768,0.6816,0.5832,0.6,0.5664,0.444,0.408,0.3576,0.4848,0.5376,1.08,1.1328,1.4176,1.5924,1.5888,1.36,1.204,0.772,0.8688,1.026,1.1032,1.1096,1.0896,1.1808,1.078,0.9592,0.9044,0.9484,1.022,1.046,1.0324,0.9416,1.0832,1.0788,1.08,0.988,1,1.0116,0.8668,0.8252,1.0012,0.9936,0.9296,0.9936,0.9992,1.0156,1.2864,1.3064,1.2192,1.35,1.4864,1.6596,1.752,1.7712,1.7972,2.1876,2.2444,2.3132,2.5648,2.776,2.8596,3.33,3.678,3.8396,4.6456,4.8268,4.76,5.1696,5.27,5.2776,5.7736,5.5664,4.6784,4.7732,3.9764,2.8348,2.7996,2.9684,3.2,3.5556,3.3952,4.02,4.52,4.7656,5.2388,6.3956,6.8164,7.2928,8.5828,9.2596,9.12,9.432,10.5068,10.9572,10.8196,7.98,9.378,12.3784,14.3296,15.3244,17.124,17.0392,17.7276,18.776,20.36,22.2508,22.4752,20.7756,22.086,21.9152,22.16,21.07,22.1332,19.9528,21.5024,25.5152,29.4768,30.9984,30.6756,27.3348,27.806,27.3188,25.972,25.7552,26.8976,27.1692,28.8784,28.5,29.148,29.8096,33.8932,33.5868,37.056,39.7992,40.798,43.948,47.95,47.94,48.5988,55.0164,55.1584,51.0696,51.7064,51.44,50.58,53.196,50.518,48.2732,49.16,46.7844,45.9776,50.56,50.48,50.4896,51.2388,48.0576,50.5996,55.8,53.5404,58.6432,59.0608,53.6796,50.354,51.6576,54.4652,54.7612,54.3512,55.76,54.6796,57.996,59.2712,60.0716,64.0372,62.6652,64.2188,69.9356,71.95,74.3444,77.0852,76.3568,81.758,82.7196,75.316,78.458,77.1092,71.7428,79.3976,83.4936,89.1596,87.7224,88.0736,86.5164,85.276,84.36,79.6296,80.6844,80.7792,77.8336,74.0472,78.09,71.492,75.8112,74.6196,75.5732,78.7952,79.0704,83.2724,83.188,81.8312,83.3068,83.76,80.9952,69.9996,61.1092,71.52,74.8788,72.1092,78.2244,78.6488,74.64,85.1208,89.1188,91.6016,98.0104,98.7832,100.64,99.4796,95.2116,90.5856,92.7852,101.6,101.6,107.4916,97.1484,100.73,108.6264,96.8356,96.7316,92.32,95.7324,77.8584,86.442,81.238,76.722,83.388,86.0948,98.9836,101.9556,106.4344,108.874,111.474,109.1708,120.7044,130.0684,129.0628,124.5012,128.2928,143.2248,146.7864,156.72,148.4572,146.8592,154.12,161.6,165.7728,157.61,170.9152,194.264,209.48,213.4896,201.5952,211.28,202.19,204.6456,221.3,231.9604,233.5764,231.8,226.1004,224.9956,209.4336,220.806,220.7536,205.2624,185.3636,193.92,175.52,186.5,204.61,217.32,203.26,165.15],"l":[17.52,13.92,23.28,17.94,17.625,14.16,12.84,14.4,12.12,10.92,11.52,11.64,14.16,11.7,7.935,7.995,5.43,5.49,2.415,0.99,0.51,0.255,0.315,0.4725,0.4875,0.6,0.96,1.2264,1.752,1.2384,0.432,0.7464,0.912,0.9624,1.2864,0.876,0.9648,0.924,0.7896,0.5952,0.408,0.468,0.3288,0.252,0.3264,0.3288,0.2808,0.2712,0.2976,0.384,0.552,0.8436,0.8528,1.1672,1.0976,1.0664,0.6848,0.6448,0.72,0.7312,0.876,0.9532,0.8908,1.04,0.8888,0.6968,0.7728,0.786,0.7876,0.9,0.878,0.8204,0.864,0.9564,0.9144,0.8888,0.8756,0.8252,0.7428,0.728,0.7604,0.89,0.8452,0.8424,0.9204,0.9488,0.9644,1.164,1.032,1.0248,1.2104,1.4604,1.5396,1.552,1.672,1.7104,1.992,2.1332,2.152,2.354,2.5104,2.38,3.0492,3.3912,3.166,4.186,3.4672,3.7,4.2524,4.5836,4.8076,4.5752,3.7912,3.6848,2.5036,1.806,1.878,2.214,2.598,2.604,2.88,3.1232,3.8152,4.122,4.0928,5.1344,5.9472,6.1648,6.2916,8.4744,7.7384,7.7088,9.1056,9.768,7.04,6.9328,6.95,9.0136,11.7608,13,14.84,15.716,16.09,16.64,17.6324,20.0188,19.508,18.07,20.4,17.662,17.9732,16.4504,18.2508,17.5504,18.7712,20.8948,25.04,27.1216,24.6764,24.1396,24.7428,22.1368,23.778,22.1588,22.7448,23.886,25.1068,26.602,27.1884,27.1088,27.644,31.48,33.2444,35.3312,37.4884,38.896,40.8276,45.8,44.5204,44.156,46.2564,44.2908,43.4904,47.32,47.8804,49.4664,45.5708,40.6912,43.2556,41.7208,39.6276,39.74,45.2344,45.8476,46.6508,44.138,44.6308,46.0404,47.4004,48.8,48.48,50.128,40.606,38.1608,50.5368,50.2044,48.21,45.9224,49.8204,53.0288,56.1068,57.1832,56.8876,58.4936,58.3796,62.5144,68.8,69.5336,71.656,71.2444,73.4432,70.976,72.2412,73.544,65.2224,67.6136,69.78,68.5628,79.8232,80.3968,81.3868,79.2,79.4,72.62,73.8544,69.8252,69.0712,64.2508,65.4808,67.68,67.5776,69.924,65.6216,65.9352,74.3552,70.2,77.2568,76.7292,73.068,74.1008,72.8176,63.698,44.2916,48.1232,52.13,61.3132,64.0456,65.3876,64.0404,63.56,63.9204,80.9608,74.4292,78.6,86.536,92.6916,86.4712,86.636,82.1428,82.3372,91.0068,94.7496,83.0216,82.2928,88.7468,85.5488,71.858,85.798,79.8896,68.122,66.7736,74.5196,65.6748,64.674,70.8528,76.2952,80.2228,93.2492,95.3272,101.3808,98.2772,100.014,104.98,111.7744,120.582,109.3216,110.2452,123.9624,135.364,138.0596,135.9588,136.2064,135.758,148.5556,145.722,127.2,148.0388,162.4392,186.76,197.5216,183.8364,184.2172,171.176,163.8492,198.8,209.426,217.282,213.5648,214.0376,196.942,182.8448,195.4068,198.0976,150.618,161.12,162.0488,150.14,158.12,170.31,190.37,155.37,158.385],"c":[19.89,38.97,26.8875,27.735,18.135,16.35,15.48,14.46,14.88,11.37,13.92,13.425,19.2,15.18,9.15,9.1162,5.67,6.525,2.85,1.38,0.6,0.315,0.6375,0.645,0.6075,1.164,1.296,2.172,2.1288,1.3248,0.9096,1.1544,1.008,1.3968,1.512,0.96,1.2552,1.2096,0.9672,0.6696,0.444,0.564,0.3504,0.5304,0.42,0.384,0.312,0.3168,0.3936,0.5328,0.984,0.8928,1.3136,1.5796,1.1616,1.1272,0.762,0.716,0.7652,0.9208,1.0784,0.9708,1.048,1.0772,0.9472,0.8352,0.8868,0.7976,0.9548,0.9436,0.9036,0.8988,1.008,1.0144,0.958,0.9332,0.9936,0.8596,0.7728,0.7588,0.9608,0.8928,0.882,0.982,0.9936,0.9776,1.244,1.1944,1.0752,1.336,1.4716,1.6116,1.5796,1.7444,1.7048,2.0964,2.1304,2.2256,2.4736,2.7496,2.552,3.3192,3.55,3.724,4.552,4.5944,4.3408,4.5608,4.8344,5.1056,5.3812,4.6184,4.598,3.7192,2.7372,2.1052,2.76,2.946,2.6836,3.3944,3.1512,3.8836,4.4044,4.462,5.1848,6.1592,6.6328,6.3116,8.5648,8.7364,7.814,9.0684,10.2,10.482,7.6464,7.0616,8.976,11.6592,13.9336,15.0724,15.762,15.982,17.1408,18.1552,20.2576,21.8804,20.6076,20.4772,21.506,21.4904,17.9784,20.3088,19.4356,18.7084,21.1796,25.0808,28.7,30.4328,25.0196,26.5808,26.4696,24.1828,24.7628,22.9508,26.5276,24.8156,27.4188,27.5644,27.5264,27.8396,32.1572,33.0668,35.0268,37.5412,40.438,42.1532,47.6932,46.496,45.7956,53.9536,47.6756,46.31,51.1452,48.12,49.698,49.7724,46.3432,48.2484,46.4076,45.6084,40.3792,49.4992,46.566,49.5124,46.8816,46.0548,49.7428,49.9456,49.4744,58.1696,49.954,50.998,42.5988,50.6084,51.5584,53.7464,50.5732,49.9364,54.0324,56.6692,58.8596,58.9692,60.1472,58.6424,63.0052,68.9652,71.1988,73.8728,75.0836,74.8208,81.14,74.0832,73.2328,76.4784,69.5884,69.5096,76.482,81.3616,83.2156,87.12,84.3568,81.0836,81.1488,78.062,79.36,74.9832,75.6752,68.8968,73.3124,67.8816,69.7964,74.1996,66.2488,74.9884,75.4644,78.6564,78.5044,81.9508,76.1612,82.1492,73.222,67.8264,53.8128,59.2228,65.5768,63.6936,66.4852,76.418,68.4272,64.9,81.138,89.0908,77.7732,93.1404,93.1936,98.6432,94.462,87.5236,87.1304,91.9868,94.9548,96.8312,84.074,95.9692,98.2452,86.89,93.938,88.4124,89.7424,69.9596,77.4276,75.0324,65.7284,74.7792,83.178,80.6112,97.364,100.96,106.0964,107.4524,100.3508,108.0132,118.832,124.2012,123.358,111.5824,125.028,141.8888,140.2988,138.7532,145.1152,138.0812,151.054,158.46,148.6004,156.3692,168.4848,187.05,208.0792,198.7368,189.5024,200.6404,184.2764,203.9712,220.7572,231.5696,220.1624,223.962,215.9708,203.1096,196.5876,214.2132,200.0736,169.574,168.4128,168.36,167.43,178.53,192.9,199.09,162.91,159.02],"a":[19.4294,38.0675,26.2648,27.0927,17.715,15.9713,15.1215,14.1251,14.5354,11.1067,13.5976,13.1141,18.7553,14.8284,8.9381,8.9051,5.5387,6.3739,2.784,1.348,0.5861,0.3077,0.6227,0.6301,0.5934,1.137,1.266,2.1217,2.0795,1.2941,0.8885,1.1277,0.9847,1.3645,1.477,0.9378,1.2261,1.1816,0.9448,0.6541,0.4337,0.5509,0.3423,0.5181,0.4103,0.3751,0.3048,0.3095,0.3845,0.5205,0.9612,0.8721,1.2832,1.543,1.1347,1.1011,0.7444,0.6994,0.7475,0.8995,1.0534,0.9483,1.0237,1.0523,0.9253,0.8159,0.8663,0.7791,0.9327,0.9217,0.8827,0.878,0.9847,0.9909,0.9358,0.9116,0.9706,0.8397,0.7549,0.7412,0.9385,0.8721,0.8616,0.9593,0.9706,0.955,1.2152,1.1667,1.0503,1.3051,1.4375,1.5743,1.543,1.704,1.6653,2.0478,2.0811,2.1741,2.4163,2.6859,2.4929,3.2423,3.4678,3.6378,4.4466,4.488,4.2403,4.4552,4.7224,4.9874,5.2566,4.5114,4.4915,3.6331,2.6738,2.0564,2.6961,2.8778,2.6214,3.3158,3.0782,3.7937,4.3024,4.3587,5.0647,6.0166,6.4792,6.1654,8.3664,8.5341,7.633,8.8584,9.9638,10.2392,7.4693,6.8981,8.7681,11.3892,13.6109,14.7233,15.397,15.6119,16.7438,17.7347,19.7884,21.3737,20.1303,20.003,21.0079,20.9927,17.562,19.8385,18.9855,18.2751,20.6891,24.4999,28.0353,29.728,24.4402,25.9652,25.8566,23.6227,24.1893,22.4193,25.9132,24.2409,26.7838,26.926,26.8889,27.1949,31.4125,32.301,34.2156,36.6718,39.5015,41.177,46.5887,45.4192,44.735,52.7041,46.5715,45.2375,49.9607,47.0056,48.547,48.6197,45.2699,47.131,45.3328,44.5521,39.444,48.3528,45.4876,48.3657,45.7959,44.9882,48.5908,48.7889,48.3286,56.8224,48.7971,49.8169,41.6122,49.4363,50.3643,52.5017,49.402,48.7799,52.781,55.3568,57.4965,57.6035,58.7542,57.2843,61.546,67.368,69.5499,72.162,73.3447,73.088,79.2609,72.3675,71.5368,74.7072,67.9768,67.8998,74.7107,79.4773,81.2884,85.1024,82.4032,79.2058,79.2695,76.2541,77.5221,73.2466,73.9226,67.3012,71.6145,66.3095,68.18,72.4812,64.7145,73.2517,73.7167,76.8348,76.6863,80.0529,74.3974,80.2467,71.5262,66.2556,52.5665,57.8512,64.0581,62.2185,64.9455,74.6482,66.8425,63.397,79.2589,87.0275,75.972,90.9833,91.0353,96.3587,92.2743,85.4966,85.1125,89.8565,92.7557,94.5887,82.1269,93.7466,95.9699,84.8777,91.7625,86.3648,87.664,68.3394,75.6344,73.2947,64.2062,73.0474,81.2517,78.7443,95.1091,98.6218,103.6393,104.9639,98.0267,105.5117,116.0799,121.3248,120.5011,108.9982,122.1324,138.6028,137.0496,135.5398,142.1172,135.2285,147.9333,155.5435,145.8654,153.4912,165.7673,184.0331,204.7231,195.8555,186.755,197.7315,181.9767,201.4258,218.0023,229.0745,217.7902,221.5489,214.0116,201.2671,194.8042,212.6761,198.6379,168.3572,167.5858,167.5332,166.6078,178.0999,192.4353,198.6103,162.91,159.02],"v":[33073333,231787500,242929167,250231250,136773334,218413751,268883334,186131249,359638335,264716250,387587085,198194168,510925418,285293334,239782501,234018750,342765832,296793334,517955831,483827499,357415417,278446250,313041666,153878334,97264167,165593751,602741249,665310835,496287500,487153333,527952918,307150417,248340000,291285001,209789168,266187084,247143750,177874583,178809168,145523334,148005001,200947498,91085833,132284999,246045001,138997084,98402918,79971668,162443750,167419999,499697499,383424585,704227500,409157500,610147500,449112500,1294367500,506252500,565150000,854572500,537517500,364850000,451387500,561035000,371780000,593920000,504017500,302902500,458695000,355005000,533515000,364440000,359332500,312255000,334755000,248642500,278647500,246360000,244925000,270372500,447525000,167672500,171580000,335140000,168842500,120350000,411587500,361412500,203782500,558047500,928847500,522520000,586352500,557452500,330025000,783315000,518952500,382452500,773867500,481720000,432175000,945300000,493990000,493195000,931815000,599712500,977517500,1024715000,816612500,597342500,845110000,823110000,980030000,1134165000,1265042500,1161545000,805830000,754130000,676792500,885440000,776992500,850812500,679560000,502902500,456500000,613575000,339805000,530207500,1167592500,490532500,412435000,574512500,591847500,464170000,1135375000,750287500,681797500,929962500,559415000,609150000,631797500,450940000,528310000,592577500,695982500,468672500,659142500,566670000,420280000,991877500,716315000,701002500,720030000,452085000,341762500,517707500,532250000,704017500,728847500,460115000,513097500,777975000,416015000,502565000,409812500,294047500,315177500,337582500,277055000,317145000,485732500,314592500,339442500,398630000,224105000,375082500,348327500,263430000,354835000,468345000,452387500,607665000,462260000,372082500,372492500,401617500,423080000,530362500,410155000,383195000,438382500,452237500,341370000,259532500,357122500,310832500,313657500,409957500,319450000,334362500,409360000,245372500,412905000,471267500,262035000,244307500,327907500,447825000,275705000,286507500,228720000,198772500,308920000,196337500,194872500,232422500,207012500,181775000,313445000,259855000,187097500,318412500,188205000,197735000,369417500,184272500,237875000,286000000,252392500,176720000,216942500,181777500,172760000,308322500,188270000,241560000,233437500,205612500,243707500,209902500,320730000,219352500,245005000,202132500,149032500,181962500,172805000,126180000,220290000,156827500,226370000,284327500,483495000,298585000,355927500,294517500,187560000,169630000,201367500,180935000,232815000,177307500,199072500,180075000,252870000,211087500,176435000,157512500,148942500,179365000,147070000,114957500,223810000,196085000,179475000,253457500,302387500,178145000,254082500,233395000,190037500,212707500,228845000,190475000,205675000,161055000,150900000,163087500,200325000,122247500,203707500,166620000,145857500,170212500,128742500,132247500,142802500,129732500,124492500,169827500,144460000,109895000,146747500,97247500,120255000,168625000,112312500,104422500,129005000,107900000,129640000,138955000,156912500,168207500,107015000,111225000,106465000,93437500,109512500,158410000,139075000,127197500,108272500,312335000,203685000,153185800,152202300,176594104,135451600,113653200,184868900,14201597]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[18.06,22.02,28.05,15.36,12.6,18.615,9.225,2.895,0.33,0.66,2.1552,0.876,1.4016,1.248,0.672,0.36,0.3888,0.396,0.8964,1.1672,0.722,1.0828,1.0724,0.8928,0.9488,1.0108,0.9352,0.7692,0.8928,0.9984,1.1904,1.4716,1.7592,2.1364,2.7588,3.556,4.67,4.998,4.5292,2.6828,2.9708,3.1832,4.5148,6.5884,8.8928,10.3176,7.0664,14.064,16.09,20.3272,20.5356,18.174,19,28.6904,26.6192,24.8296,25.5132,27.5632,33.28,40.3208,46.3988,48.1284,48.708,46.1716,45.76,46.56,46.4,49.4212,50.24,51.12,49.9604,58.5532,59.0764,71.0504,75.1068,73.544,70.0036,82.8172,80.5068,79.9092,67.65,70.2032,76,79.08,82.736,51.7524,64.242,69.4216,90,94.1712,87.7868,96.6736,96.92,95.1048,69.724,66.8976,81.5532,105.7916,107.748,122.872,140.8,146.0412,159.094,169.12,199.6268,182.8836,229.632,214.08,214.2716,168.6732,179.88,163.47],"h":[20.7,39.6,28.41,19.44,25.02,20.64,10.05,2.895,0.9975,2.184,2.484,1.5888,1.6536,1.3032,0.6816,0.6,0.4848,1.1328,1.5924,1.36,1.1032,1.1808,1.078,1.046,1.0832,1.08,1.0116,1.0012,0.9992,1.3064,1.4864,1.7712,2.2444,2.776,3.678,4.8268,5.27,5.7736,4.7732,2.9684,3.5556,4.7656,6.8164,9.2596,10.5068,10.9572,14.3296,17.124,20.36,22.4752,22.16,22.1332,29.4768,30.9984,27.806,27.1692,29.148,33.8932,40.798,47.95,55.1584,51.7064,53.196,49.16,50.56,51.2388,55.8,59.0608,54.4652,55.76,59.2712,64.0372,71.95,77.0852,82.7196,78.458,89.1596,88.0736,85.276,80.7792,78.09,75.8112,83.2724,83.3068,83.76,74.8788,78.6488,89.1188,98.7832,100.64,101.6,107.4916,108.6264,96.7316,86.442,86.0948,106.4344,111.474,130.0684,143.2248,156.72,161.6,170.9152,213.4896,211.28,231.9604,233.5764,224.9956,220.7536,193.92,217.32,165.15],"l":[17.52,13.92,12.84,10.92,11.52,7.935,2.415,0.255,0.315,0.6,0.432,0.7464,0.876,0.5952,0.3288,0.252,0.2712,0.384,0.8528,0.6448,0.72,0.8908,0.6968,0.786,0.8204,0.8888,0.7428,0.728,0.8424,0.9488,1.0248,1.4604,1.672,2.1332,2.38,3.166,3.4672,4.5752,2.5036,1.806,2.598,3.1232,4.0928,6.1648,7.7088,6.9328,6.95,13,16.09,18.07,17.662,16.4504,18.7712,24.1396,22.1368,22.1588,25.1068,27.1088,33.2444,38.896,44.156,43.4904,45.5708,40.6912,39.6276,44.138,44.6308,48.48,38.1608,45.9224,49.8204,56.8876,58.3796,69.5336,70.976,65.2224,68.5628,79.2,72.62,64.2508,65.4808,65.6216,70.2,73.068,44.2916,48.1232,64.0404,63.56,74.4292,86.4712,82.1428,82.2928,71.858,68.122,65.6748,64.674,80.2228,98.2772,104.98,109.3216,135.364,135.758,127.2,162.4392,171.176,163.8492,213.5648,182.8448,150.618,150.14,155.37,158.385],"c":[19.89,27.735,15.48,11.37,19.2,9.1162,2.85,0.315,0.6075,2.172,0.9096,1.3968,1.2552,0.6696,0.3504,0.384,0.3936,0.8928,1.1616,0.716,1.0784,1.0772,0.8868,0.9436,1.008,0.9332,0.7728,0.8928,0.9936,1.1944,1.4716,1.7444,2.1304,2.7496,3.55,4.5944,4.8344,4.6184,2.7372,2.946,3.1512,4.462,6.6328,8.7364,10.2,7.0616,13.9336,15.982,20.2576,20.4772,17.9784,18.7084,28.7,26.5808,24.7628,24.8156,27.5264,33.0668,40.438,46.496,47.6756,48.12,46.3432,45.6084,46.566,46.0548,49.4744,50.998,51.5584,49.9364,58.8596,58.6424,71.1988,74.8208,73.2328,69.5096,83.2156,81.0836,79.36,68.8968,69.7964,74.9884,78.5044,82.1492,53.8128,63.6936,68.4272,89.0908,93.1936,87.5236,94.9548,95.9692,93.938,69.9596,65.7284,80.6112,106.0964,108.0132,123.358,141.8888,145.1152,158.46,168.4848,198.7368,184.2764,231.5696,215.9708,214.2132,168.4128,178.53,162.91,159.02],"a":[19.4294,27.0927,15.1215,11.1067,18.7553,8.9051,2.784,0.3077,0.5934,2.1217,0.8885,1.3645,1.2261,0.6541,0.3423,0.3751,0.3845,0.8721,1.1347,0.6994,1.0534,1.0523,0.8663,0.9217,0.9847,0.9116,0.7549,0.8721,0.9706,1.1667,1.4375,1.704,2.0811,2.6859,3.4678,4.488,4.7224,4.5114,2.6738,2.8778,3.0782,4.3587,6.4792,8.5341,9.9638,6.8981,13.6109,15.6119,19.7884,20.003,17.562,18.2751,28.0353,25.9652,24.1893,24.2409,26.8889,32.301,39.5015,45.4192,46.5715,47.0056,45.2699,44.5521,45.4876,44.9882,48.3286,49.8169,50.3643,48.7799,57.4965,57.2843,69.5499,73.088,71.5368,67.8998,81.2884,79.2058,77.5221,67.3012,68.18,73.2517,76.6863,80.2467,52.5665,62.2185,66.8425,87.0275,91.0353,85.4966,92.7557,93.7466,91.7625,68.3394,64.2062,78.7443,103.6393,105.5117,120.5011,138.6028,142.1172,155.5435,165.7673,195.8555,181.9767,229.0745,214.0116,212.6761,167.5858,178.0999,162.91,159.02],"v":[33073333,724947917,624070419,810485834,1096706671,759094585,1157514997,1119689166,564184167,1433645835,1511393751,846775418,723120002,502207085,440038332,517327084,340818336,1050542083,1723532500,2249732500,1957240000,1377272500,1469717500,1116602500,1257287500,895652500,769932500,885570000,675562500,893350000,1690677500,1666325000,1632292500,1638040000,1871465000,2024722500,2818845000,2265562500,3379237500,2721505000,2339225000,2033275000,1409880000,2188332500,1578795000,2349832500,2171175000,1691887500,1816870000,1694485000,2128472500,1873117500,1391720000,1892980000,1707087500,1206425000,929815000,1117470000,962177500,986840000,1275567500,1442007500,1197190000,1323712500,1231990000,927487500,1043065000,989095000,1146207500,1020040000,790932500,704030000,634307500,755075000,693715000,751425000,776267500,575440000,669352500,680610000,774340000,666490000,503800000,503297500,994192500,949030000,558557500,591057500,632017500,545035000,475377500,534852500,735320000,665622500,631590000,557205000,514312500,492575000,444812500,404782500,438780000,353890000,401192500,341327500,425507500,386447500,309415000,424682500,624292500,481982204,433973700,14201597]},"y":{"lastKey":"2026-01-01","t":["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","2026-10-02"],"o":[18.06,12.6,0.33,1.4016,0.3888,0.722,0.9488,0.8928,1.7592,4.67,2.9708,8.8928,16.09,19,25.5132,46.3988,45.76,50.24,59.0764,70.0036,67.65,82.736,90,96.92,81.5532,140.8,199.6268,214.2716],"h":[39.6,25.02,2.484,1.6536,1.5924,1.1808,1.0832,1.7712,4.8268,5.7736,9.2596,17.124,22.4752,30.9984,47.95,55.1584,59.0608,64.0372,82.7196,89.1596,83.3068,89.1188,107.4916,108.6264,143.2248,213.4896,233.5764,220.7536],"l":[10.92,0.255,0.315,0.252,0.2712,0.6968,0.728,0.8424,1.672,1.806,2.598,6.9328,16.09,18.7712,25.1068,40.6912,39.6276,38.1608,58.3796,64.2508,65.4808,44.2916,74.4292,64.674,80.2228,127.2,163.8492,150.14],"c":[11.37,0.315,1.3968,0.384,0.716,0.9436,0.8928,1.7444,4.5944,2.946,8.7364,15.982,18.7084,24.8156,46.496,45.6084,50.998,58.6424,69.5096,68.8968,82.1492,89.0908,95.9692,80.6112,141.8888,198.7368,214.2132,159.02],"a":[11.1067,0.3077,1.3645,0.3751,0.6994,0.9217,0.8721,1.704,4.488,2.8778,8.5341,15.6119,18.2751,24.2409,45.4192,44.5521,49.8169,57.2843,67.8998,67.3012,80.2467,87.0275,93.7466,78.7443,138.6028,195.8555,212.6761,159.02],"v":[2192577503,4133005419,4355999171,2182692503,5364625419,5920832500,3808442500,4925915000,7166520000,11185150000,7970712500,7791690000,7512945000,6198212500,3996302500,5238477500,4191637500,3661210000,2834522500,2701670000,2447927500,3092837500,2187282500,2589737500,1856482500,1535190000,1546052500,1554450001]}},"actions":[{"t":"2003-06-16","kind":"split","label":"S","title":"2003-06-16 · 1:6 reverse split"},{"t":"2024-03-07","kind":"dividend","label":"D","title":"2024-03-07 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2024-06-07","kind":"dividend","label":"D","title":"2024-06-07 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2024-09-06","kind":"dividend","label":"D","title":"2024-09-06 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2024-12-06","kind":"dividend","label":"D","title":"2024-12-06 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2025-03-07","kind":"dividend","label":"D","title":"2025-03-07 · $0.3840 dividend (ex-date, current split terms)"},{"t":"2025-06-06","kind":"dividend","label":"D","title":"2025-06-06 · $0.3840 dividend (ex-date, current split terms)"},{"t":"2025-09-05","kind":"dividend","label":"D","title":"2025-09-05 · $0.3840 dividend (ex-date, current split terms)"},{"t":"2025-10-28","kind":"earnings","label":"E","title":"2025-10-28 · earnings after the close · EPS $3.98 vs $3.84 est. (+3.6%) · ▼ 0.9% next session","tone":"down"},{"t":"2025-12-05","kind":"dividend","label":"D","title":"2025-12-05 · $0.3840 dividend (ex-date, current split terms)"},{"t":"2026-02-18","kind":"earnings","label":"E","title":"2026-02-18 · earnings after the close · EPS $1.95 vs $1.93 est. (+1.0%) · ▼ 6.1% next session","tone":"down"},{"t":"2026-03-06","kind":"dividend","label":"D","title":"2026-03-06 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2026-04-06","kind":"split","label":"S","title":"2026-04-06 · 25:1 split"},{"t":"2026-04-28","kind":"earnings","label":"E","title":"2026-04-28 · earnings after the close · EPS $1.14 vs $1.10 est. (+3.6%) · ▲ 0.3% next session","tone":"up"},{"t":"2026-06-05","kind":"dividend","label":"D","title":"2026-06-05 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings after the close · EPS $2.54 vs $2.45 est. (+3.7%) · ▲ 6.6% next session","tone":"up"},{"t":"2026-09-11","kind":"dividend","label":"D","title":"2026-09-11 · $0.4200 dividend (ex-date, current split terms)"}]}