{"ticker":"DPZ","session":"20260918","series":{"d":{"lastKey":null,"t":["2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18"],"o":[413.11,415.37,412.47,412.09,423.27,430,429.77,433,432,429.25,426.26,422.37,423.15,412.5,410.49,412.65,417.8,414.83,427.22,426.51,426.12,429.46,430.99,429,429.3,426.34,422.19,416.79,417.41,416.91,409.7,412.91,415.36,425.88,428.9,435,443.93,452.95,461.9,445.02,440.6,437,458.55,433.5,441.76,439.8,440.42,446.4,460.25,471.64,475.9,475.1,474.58,465.64,463.49,467.92,467.49,459.82,457,454.18,458,462.74,453,446.54,446.71,436.4,428.63,425.59,427.53,428.48,427.92,426.34,422.2,422.59,436.92,440.75,419.88,411.52,410,401.25,412.08,420.79,413.93,424.16,429.25,438.72,441.57,443.75,431.11,430,429.81,441.65,449.46,445.23,451.48,466.07,454.88,467.77,469.47,469.51,469.67,473.99,480.05,483.85,475.94,473,472.74,441,450.14,473.14,482.53,484.47,498,480.95,475.1,469.67,480.5,464.9,443.2,433.56,437,433.01,428,448.07,454.31,462,460.96,468.52,467.23,460.9,466.17,468.37,444.36,459.26,462.18,455.85,453.66,434.3,448.3,428.24,444.11,452.18,465.39,473.38,467.85,463.41,466.77,474.9,486.33,482.64,486.96,477.02,489,489.85,488.39,486.22,482,474.6,480,477.95,477.99,484.6,484,483.37,484.2,490.5,492.23,497,488.01,480.39,476.52,483.31,484.32,483.82,473.1,471.69,463.89,464,465.85,463.94,468.69,461.14,455.65,446.24,448.38,455,452.77,458.43,450.7,450.03,458.03,459.66,458.04,454.27,445.75,451.19,455.23,451.7,451.97,453.07,459.49,463.48,470.79,465,473.02,467.63,465.41,469.72,488.98,465.15,483.03,472.64,478.1,486,472.71,470.05,470.13,464.89,466.36,464.61,447.1,446.39,440,439.71,441.45,440.2,447.78,451.25,451.5,444.85,451,440.47,448.58,451.22,460.24,452.84,454.08,451.31,459.21,464.62,467.11,463.06,464.16,463.2,456.19,449.5,455.84,451.66,448.08,443.94,436.59,432.7,428.71,425,424,427.33,431,437.19,432.3,431.95,426.52,430,426,423.37,414.14,415.56,407,404.56,407.25,421.48,417.22,417.71,417.13,422.94,420.52,423.11,422.25,415.05,412.71,408.2,402.83,403,398.66,407.89,406.28,400.8,402.49,409,409.03,409.04,404.63,409.41,410.6,403.41,403.45,399.96,398.67,409,403.6,417.31,416.16,419.81,423.14,425,430.82,426.29,416.96,418.09,417.38,419.22,435,429.68,437.5,433.25,438.1,432.46,430.86,426.72,425.66,424.71,424.75,421.29,421.96,416.7,416,410.5,405.46,402.2,405.83,405.24,415.12,409.48,405.75,407,394.75,393.24,399.52,403.23,412.75,412.3,414.15,407.72,406.5,411.6,405.44,403.6,403.28,390.01,395,392.16,387.22,384.23,380.27,375.77,374.8,383.5,384.1,401.9,402.75,413.27,407.29,397.57,397.53,395.6,409.1,405.48,401,405.95,412.14,399.6,391.69,396.18,400.49,393,392.63,375.07,373.43,373.28,366.27,362.7,362.75,358,348.14,354.12,359.04,362.4,369.26,381.15,371.61,372.92,372.36,365.39,367.5,369.17,367.9,370.53,371.82,369.66,369.93,367.38,369.19,341.47,338.31,339.87,332.31,341,336.93,329.8,334.27,324.66,334.54,322.79,315.83,309.5,309,306.7,300.85,309,310.65,313.29,315.9,316.12,310.42,311.31,310.97,311.33,310.11,307.24,311.37,309.67,310.92,313.53,318.77,311.49,314.79,321.89,319.09,318,312.83,313.11,291.41,284.13,289.2,288.03,299.95,294.615,300.73,308.7,312.47,310.53,309.65,297.01,301.35,300.91,305.5,310.52,312.32,330.83,342.75,327.39,331.64,320.27,322.23,335.57,349.89,350.37,353.19,347.39,351.2,363.99,369,366.01,354.94,343.79,344.38,353.74,357.67,352.21,342.96,339.14,336,333.68,334.51,337.73,346.25,347.53,339.29,337,348.11,342,343.02,347.47,343.91,341.8,333,320.22,320.35,316,321.78,310.82,303.77,296.62],"h":[418.7,417.43,414.79,423.37,433.39,430.12,432.77,433.24,438.52,431.43,428.33,422.37,425.51,416.16,417.91,419.33,423.35,432.87,431.8,431.41,431.1,430,431.35,431.95,430.75,427.59,424.9,420,421.45,419.5,417,417.76,430.8,431.84,431.48,444.33,448.77,462.41,462.75,449.25,443.63,441.09,460.24,450.88,443.8,441.4,450.16,457.58,474.39,473.35,478.28,479.34,475.5,466.43,468.54,470.94,470.75,462.28,458.39,464.98,468.87,465.83,457.13,449.75,447.02,437.75,432.52,427.59,432.15,434.35,432.49,426.34,424.24,435.77,440.22,440.75,421.98,414.99,411.5,411,419.13,424,422.74,428,441.09,445.61,448.08,448,439.9,437.64,433.09,472.04,455.55,460.16,467,466.96,471.17,470.79,479.54,475.01,471.96,482.73,483.95,485.26,479.29,476.26,473,460.28,475.91,484.84,487.86,490.3,500.55,488.73,481.14,481.17,485.79,468,444.53,441.41,439,433.41,451,453.85,463.77,470,464.25,468.52,469.15,469.12,473.76,468.37,461.41,466,470.33,475.96,455.48,454,453.96,461.44,456.3,465.89,476.59,473.88,469.78,470.7,474.09,488.47,491.95,488.07,488,497.56,498.36,493.93,490.82,489.45,484.3,480.35,482.13,481.31,481.55,488,489.68,486.4,488.73,495.85,499.08,499.08,490.17,485.06,481.93,486.35,488.81,485.47,475.35,473.1,467,470.55,466.89,468.56,470.05,462.75,457,451.99,460.55,458.63,463.97,458.43,453.99,458.07,463,465,458.65,454.27,451.21,462.02,457,453.25,455.5,460.2,469.26,473.46,470.79,474.95,477.95,472.58,472,472,496,482.7,484.44,483.5,486.45,486.68,473.4,475.9,477,467.65,468.49,465.49,451.5,448.09,446.91,442.44,444.99,451.69,452.17,455.25,453.38,456.17,454.66,448.64,451.52,463.08,461.15,465.6,455.28,460.27,469,468.87,467.83,466.6,467.22,464.23,458.9,458.29,458.27,455.72,450.03,446.49,436.59,432.7,429.5,426.29,429,427.64,441.64,437.63,432.97,435.94,432.98,431.24,430,424.98,417.15,415.78,412,410.9,428.26,425.62,426,420.71,425.05,424.1,425.24,424.81,423.69,415.25,414.99,410.03,407.08,403,406.9,410.05,408.21,405.99,411.08,410.18,410.86,411.51,412.3,412.77,411.41,408,405.35,403,413.65,413.57,418.2,422.23,423.99,428.54,428.57,433.5,433.57,428,423.59,421.49,420.13,434,438.4,440.08,439.12,442,442.35,434.3,431.33,431.94,428.26,426.97,426,424.65,423.92,425.41,420,414.4,407.68,408.99,409,416.94,416.93,411.04,410,408,395.99,403.89,408,413.66,418.3,419.82,415,413.63,411,413,414.33,405.83,407.68,396.73,395.94,397.85,388,386,385.37,377.13,384.32,390.8,390.01,413.96,417.72,413.8,407.29,405.12,404.84,410.21,412,407.68,410.78,416.59,412.51,399.71,397.06,403.48,402.17,398.18,393.83,380.2,375.13,377.08,366.79,364.51,364.77,358.88,354.83,361.72,362.48,372.22,382.13,381.73,376.95,376.43,373,370.1,377.1,370,372,376.99,372.17,371.99,373.09,372.75,375.42,344.01,345.22,341.12,340.52,342.7,340.77,335.65,335.68,336.37,334.92,325.49,317.25,312.83,311.5,309.21,308.87,314.54,318.57,317.77,318.56,317.5,319.54,312.95,312.67,315.53,312.59,307.24,314.25,315.84,315.99,319.66,319.07,316.81,324.23,326.85,323.83,322.67,320.85,313.58,294.36,293.33,292.1,298.9,302,297.71,306.41,312,312.5,319.97,309.66,303.16,305.9,311.99,310.22,317,330.43,336.47,350,336.59,331.64,323.59,335.89,348.6,359.7,364.58,355.14,350.07,365.45,372.16,369.51,366.01,355.21,352.26,361.51,355.55,358.01,352.62,345,343.76,345.82,341.7,343.22,349.29,353.93,348.9,342.85,353,352.99,351.11,350.86,349.24,344.81,344.28,334.09,323.11,321.6,325.85,322.89,312.38,304.39,298.23],"l":[408.97,408.91,409.9,410.17,422.65,424,428.06,425.36,427.97,424.06,418.57,415.97,417.79,407.27,410.49,411.29,398,412.82,420.23,424.52,422.93,424.62,425.93,425.14,426.61,418.83,414.96,412.78,413.93,412.24,408,411.71,415.36,425,426.53,429.96,443.24,452.27,446.5,436.42,438.35,432.34,429.48,433.5,436,432.88,438,446,460,464.21,471,473.49,462.71,458.91,461.86,465.39,459.07,452.71,452.24,453.5,457.62,449.73,447.22,442.97,430.48,421.39,424.01,420.45,424.82,428.33,427.92,420.69,418.63,421.6,433.05,424,408.49,408,401.94,397.12,412.08,409.7,411.9,420.41,428.31,431.13,438.9,433,425.33,428.84,424.55,438.7,448.32,441.57,451.09,450.33,454.88,462.27,466.65,465.31,465.55,468.31,474.36,475.51,470.1,468,458.96,431,449.9,465.06,477.22,483.95,479.57,476.99,469.81,466.56,459.22,436.92,426.96,426.32,427.82,420.01,427.23,442.74,452.5,458.89,456.75,452.02,455.22,457.32,462.17,446.74,438.83,456,458.66,454,432.06,419.11,428.34,425.97,439.96,445.33,464.5,464.92,457.4,460.25,462.93,469.81,481.66,476.21,480.11,471,485.95,482.3,480.93,475,477.69,470,475.28,475.02,473.83,477.35,481.17,481.21,483.83,484.99,492.11,492.17,478.78,477.01,476.52,480.76,482.96,471.1,470.76,455.19,458.52,463.92,458.6,462,461.12,452.05,445.86,444.3,446.4,446.1,452.77,446.75,446.28,445,452.13,451.81,448.06,439.32,443.53,449.11,445.44,448.88,448.2,448.36,457.02,462.67,462.94,463.58,465.24,462.84,460.29,464.34,452.83,458.12,474.74,469.82,477.34,471.32,466.36,469.76,461.49,461.4,461.5,446.81,439.38,439,439.55,433.5,438.71,439.95,446.76,447.82,444.45,444.45,441.8,437.45,445.5,450.6,444.47,451.2,447.01,451.31,459.21,463.98,455.54,458.76,456.51,458,445.43,446.88,451.13,448.12,440.53,436.98,427.32,427.43,422.86,420.52,423.36,420.23,429.4,432,427.67,427.16,423.38,426.12,421.38,409.83,411.29,405.11,404.37,403.54,398.81,413.01,414.32,415.52,417.13,418.5,416,420.53,414.24,407.78,409.95,403.27,401.84,394.3,392.89,403.34,399.25,397.72,401,398.85,406.41,402.2,403.99,405.21,403.15,400,399.5,397.07,398.17,401.25,403.6,415.3,415.04,418.81,420.01,425,426.85,415.12,414.8,413.12,415.19,418.4,430.26,427.95,432.48,432,430.71,428.19,426.26,424.23,424,423.49,420.81,419.55,416.19,416,405.16,406.3,402.3,400,402.38,404.68,408.23,404.32,403.06,398.85,382.47,391.75,397,403.23,409.51,408,401.01,403.44,403.69,403.76,395.71,399,391.02,390.01,389,389.34,377.19,378,373.41,370.7,372.04,381,380.81,392.1,402.33,402.51,395.96,393.19,394,394.82,406.33,400.24,395,398.94,399.82,391.31,389.05,394.71,392,391.44,376.01,372.25,365.1,363.42,359.67,359.06,356.99,346.39,346.31,349.57,351.63,358,368.81,367.39,368.91,372,364.17,362.32,367.5,365.45,366.25,369,367.38,366.77,365.86,364,366.89,328.74,335.02,326.54,331.91,334.34,328.22,329.1,322.17,323.83,321.27,310.06,309.49,306,303.59,302.12,297.48,305.31,305.6,308.96,311.99,309.83,310.42,306.02,308.2,309.17,307,300.25,305.35,307.96,308.73,312.21,314.47,306.72,314,316.14,317.5,314.14,311.01,294.28,282,283.4,285.01,287.25,288,293.68,297.09,305.77,300.76,308.75,300.32,294.94,299.02,300.91,304.99,308.75,311.29,316.18,324,317.54,318.64,315.68,322.23,335.57,346.95,347.61,342.8,342.96,351.2,363.15,362.21,357.01,349.76,341.02,344.38,349.9,347.16,346.01,334.49,334.78,335.47,328.72,332.34,337.73,346.25,341.27,331.05,336.5,340.34,339.99,338.72,340.14,339.01,335.1,321.19,316.44,310.64,316,310.4,299.89,297.43,293.5],"c":[409.02,411.71,414.42,420.7,426.54,425.92,432.35,429.03,430.14,430.66,423.2,420.89,425.31,410,411.15,413.2,408.75,429.67,428.08,427.26,428.36,429.38,428.85,431.29,426.78,422.7,415.11,413.81,417.24,413.14,410.02,413.73,425.83,429.98,428,441.95,448.44,459.73,446.87,440.6,439.55,435.97,430.43,444.9,439.8,438.97,445.85,453.35,469.18,472.91,472.34,476.19,466.18,462.22,466.86,465.41,459.59,457.74,454.16,457.35,464.89,453.17,447.72,446.74,430.71,427.64,426.18,426.54,431,432.62,429.62,420.72,419.76,434.93,438.08,424.5,410.9,412.69,402.33,410.14,416.08,413.93,418.91,427.35,440.8,442.12,447.76,434.23,431.15,429.81,427.78,450.8,449.12,455.85,465.93,454.75,470.56,466.74,474.94,474.06,471.47,479.88,476.66,477.53,475.35,471.76,462.37,455.64,470.14,479.11,482.28,489.71,483.82,481.77,476.18,480.24,472.05,440.03,430.56,438.71,428.67,425.58,449.6,452.68,461.67,466.05,461.4,466.04,460.27,466.84,471.28,447.12,459.45,465.47,468.35,463.78,444.21,436.57,430.72,456.35,453.05,462.17,475.87,468.56,462.25,466.74,468.27,486.14,485.88,487.97,487.58,490.64,493.43,490.37,481.39,484.61,477.84,479.49,476.68,476.82,478.9,482.11,484.4,483.23,485.91,495.05,497.52,493.07,480.49,482.26,480.43,484.56,483.11,474.52,473.82,466,464.53,465.91,460.03,468.21,467.95,455.49,446.9,451,452.15,454.45,458.78,446.77,447.28,457.61,459.97,453.13,454.72,446.39,450.6,457.53,453.94,452.18,453.22,459.43,463.48,469.92,464.48,472.94,465.39,465.3,468.71,465.95,462.24,480.97,478.05,476.34,485.53,474.32,470.05,475.38,463.21,466.17,467.98,447.13,443.78,442.42,440.04,440.54,441.19,450.98,450.59,451.26,444.85,450.56,442.86,446.86,450.99,460.66,451.22,452.55,448.96,458.3,467.3,466.6,462.6,463.83,466.11,458.97,450.56,456.62,452.05,449.95,442.42,438.21,430.08,428.71,424.96,423.89,425.3,422.75,435.75,434.41,431.71,428.16,431.24,426.71,422.91,411.43,413.5,405.33,406.37,408.26,424.23,417.46,416.95,416.26,422.94,419.88,424.82,421.76,414.86,412.7,410.97,405.87,403.96,398.46,403.63,406.88,400.41,401.46,410.18,407.59,409.23,403.76,408.68,410.16,404.63,403.34,399.67,397.21,407.4,402.67,417.62,415.59,419.63,423.85,424.64,431.69,427.07,416.55,418.47,417.19,418.88,433.67,431.73,437.5,433.9,438.42,431.37,431.51,427.89,426.18,425.43,425.56,421.25,421.92,416.82,425.28,411.44,406.5,405.5,406.58,405.09,415.95,410.91,407.38,409.09,400.28,387.64,398.92,405.33,411.5,413.91,413.87,405.37,407.08,410.33,409.22,401.11,401.73,393.43,394.88,392.16,389.73,384,381.78,375.5,373.5,382.99,385.13,384.61,400.36,414.2,403.94,399.29,402.51,401.37,408.38,406.62,402.7,408.41,415.78,400.52,393.29,395.98,401.63,392.27,396.18,376.92,375.3,373.35,366.8,360.09,362.53,358.54,348.14,352.94,358.79,361.54,370.82,380.77,368.15,376.24,373.3,365.95,368.83,369.17,368.07,369,372.06,369.46,369.2,365.93,372.39,367.83,335.3,340.46,332.31,339.42,337.77,330.42,331.73,324.66,332.53,323.48,313.22,310.16,308.48,304.01,302.29,308,312.75,315.97,316.47,316.52,310.42,311.72,310.35,310.58,313.71,307.53,306.77,307.51,313.99,313.53,317.69,314.77,312.26,323.88,316.52,320.51,314.36,312.47,295.11,283.03,287.62,285.44,298.18,294.05,295.94,304.18,311.66,305.91,313.14,302.35,300.88,299.46,309.85,309.85,310.87,329.67,322.18,328.97,326.34,319.83,323.25,332.97,343.53,350.47,360,352.25,347.44,364.41,367.63,366.61,358.43,350.95,347.85,357.34,353.72,350.88,346.27,335.42,336.25,336.52,334.37,341.85,349.01,349.91,344.56,332.06,350,342.06,340.37,346.68,347.03,341.08,335.41,321.46,317.3,311.6,323.77,310.82,301.3,297.65,294.2],"a":[394.3805,396.9742,399.5872,405.6424,411.2734,410.6756,416.8755,413.6743,414.7446,415.2459,408.053,405.8256,410.0874,395.3254,396.4342,398.4109,394.1201,414.2914,412.7583,411.9676,413.0283,414.0118,413.5007,415.8534,411.5048,407.5708,400.2525,398.999,402.3063,398.353,395.3447,398.9219,410.5888,414.5903,412.6812,426.1319,432.3896,443.2755,430.8758,424.8302,423.8178,420.3659,415.0242,428.9763,424.0588,423.2585,429.8923,437.1238,452.3872,455.9837,455.4341,459.1463,449.4946,445.6764,450.1503,448.7522,443.1405,441.3567,437.9048,440.9807,448.2508,438.3741,433.1021,432.1541,416.6475,413.6777,412.2654,412.6136,416.928,418.4951,415.593,406.9836,406.055,420.7297,423.7768,410.6402,397.4842,399.2158,389.1941,396.7491,402.4951,400.4153,405.2327,413.3972,426.408,427.6849,433.1408,420.0525,417.0731,415.7768,413.8131,436.0815,434.4564,440.9666,450.7175,439.9026,455.1964,451.5011,459.4334,458.5821,456.0767,464.2121,461.0972,461.9388,459.83,456.3572,447.2738,440.7635,454.7901,463.4672,466.5337,473.7211,468.0234,466.0404,460.6329,464.5603,456.6377,425.6632,416.5024,424.3863,414.6741,413.3628,436.6933,439.6849,448.4168,452.671,448.1545,452.6613,447.057,453.4384,457.7509,434.2845,446.2605,452.1077,454.905,450.4662,431.458,424.0373,418.3553,443.2495,440.0442,448.9024,462.2091,455.109,448.9801,453.3412,454.8273,472.1843,471.9318,473.9618,473.583,476.5551,479.265,476.2929,467.5707,470.6982,464.1226,465.7252,462.9959,463.1319,465.1522,468.27,470.4943,469.3579,471.9609,480.8385,483.2376,478.9154,466.6965,468.4157,466.6382,470.6497,469.2413,460.8979,460.218,452.6225,451.1947,452.5351,446.8239,454.769,454.5165,442.4142,434.0708,438.0531,440.871,443.1136,447.3356,435.6252,436.1225,446.1948,448.4959,441.8265,443.3769,435.2547,439.3597,446.1168,442.6163,440.9002,441.9143,447.9694,451.9184,458.1977,452.8934,461.1424,453.7807,453.693,457.0179,454.3267,450.7093,468.9721,466.1249,464.4576,473.4183,462.488,458.3245,463.5215,451.6551,454.5413,456.3061,435.9762,432.7098,431.3837,429.0631,429.5506,430.1844,439.7302,439.3499,440.0032,433.7531,439.3207,431.8127,435.713,439.7399,449.1687,439.9642,441.261,437.7606,446.8676,455.6431,454.9605,451.0603,452.2596,454.4828,447.5209,439.3207,445.2295,440.7735,440.4211,433.0506,428.9297,420.9719,419.6309,415.9603,414.913,416.2931,413.7971,426.5218,425.2102,422.5674,419.0926,422.1073,417.6733,413.9538,402.7169,404.743,396.7461,397.764,399.614,415.2458,408.6192,408.12,407.4446,413.9831,410.9879,415.8233,412.8281,406.0742,403.96,402.2666,397.2746,395.4051,390.0215,395.0821,398.2632,391.9303,392.958,401.4933,398.9582,400.5635,395.2093,400.0251,401.4738,396.0609,394.7982,391.2059,388.798,398.7722,394.1424,408.7758,406.7888,410.7432,414.8738,415.6471,422.5478,418.0257,407.7284,409.6078,408.3549,410.0091,424.4859,422.587,429.9677,426.4297,430.8718,423.9432,424.0808,420.5231,418.8426,418.1055,418.2332,413.9974,414.6559,409.6437,417.9581,404.3563,399.5014,398.5186,399.58,398.1157,408.7887,403.8355,400.3662,402.0468,393.3885,380.9661,392.0519,398.3515,404.4153,406.7838,406.7445,398.3908,400.0714,403.2654,402.1746,394.2042,394.8135,386.6564,388.0814,385.4083,383.0201,377.3888,375.207,369.0351,367.0695,376.3962,378.4993,377.9883,393.4671,407.0688,396.9855,392.4155,395.5801,394.4597,401.349,399.6193,395.7668,401.3785,408.6216,393.6243,386.5188,389.1625,396.7089,387.4636,391.3257,372.3017,370.7015,368.7754,362.3057,355.6779,358.088,354.1469,343.8743,348.6155,354.3938,357.1101,366.2764,376.1045,363.6391,371.63,368.726,361.4661,364.3108,364.6466,363.5601,364.4787,367.5012,364.9331,364.6763,361.4463,367.8272,363.323,331.1916,336.2884,328.2383,335.2611,333.6314,326.3714,327.6654,320.682,328.4556,319.5165,309.3822,306.3597,304.7002,300.285,298.5861,304.2261,308.9179,312.0985,312.5923,312.6417,306.6165,307.9005,306.5473,306.7745,309.8662,303.7619,303.0112,303.7421,310.1427,309.6884,313.7974,310.9132,308.4339,319.9116,314.5746,318.54,312.4278,310.5495,293.2962,281.2904,285.8522,283.6856,296.3473,292.2427,294.1211,302.3104,309.7444,304.0298,311.2153,300.4917,299.0307,297.6194,307.9456,307.9456,308.9593,327.6437,320.1998,326.948,324.3342,317.8642,321.2632,330.9235,341.4185,348.3159,357.7873,350.085,345.3045,362.1702,365.3704,364.3567,356.227,348.7929,345.712,355.1437,351.5459,348.7234,344.1417,333.3584,334.1833,334.4516,332.3148,339.7489,346.8649,347.7593,342.4422,330.019,347.8488,339.9576,338.278,344.5492,344.897,338.9836,333.3485,319.4842,315.3498,309.6848,321.78,310.82,301.3,297.65,294.2],"v":[498900,472600,766900,557200,545800,402300,328300,447000,730200,497200,489800,443900,569000,965400,710300,1169600,2344800,1277300,648700,657500,502200,412100,380800,407600,323500,480500,465500,497100,594000,499300,471200,610700,672700,637600,543900,654300,387600,611400,653300,357200,348300,763700,1571300,856700,480200,508000,486900,518000,943500,453400,392200,234500,656800,619400,399900,466200,387200,504900,489200,397900,485200,500800,384800,406900,476600,791200,932700,332800,214900,300900,291000,399700,333600,530400,505100,589900,833600,522800,600400,681800,514400,468200,526700,526600,731500,504400,482300,649800,622000,428700,496500,973800,449100,633600,545300,774900,464800,437400,451000,398800,414100,547500,507800,729400,563100,528500,834600,1686800,934800,802100,501500,634300,1003300,725500,660600,671200,788700,1172300,866300,884900,584000,742700,925900,660500,474700,486100,705900,808800,664900,632800,629600,790100,763400,503600,587700,740400,1057700,1147800,770200,1025800,787600,625100,588000,409400,368700,403800,569800,646000,581400,507000,1020600,1432200,650100,611600,499200,594900,486000,458800,493500,435300,435100,772700,681100,454100,352800,349300,305200,358000,471500,416500,352300,389000,373500,592300,1229900,711500,559400,384600,433300,432100,501600,626400,741500,538500,852900,627500,501900,586000,861900,538700,459500,571300,604100,963300,668800,434200,510100,390500,512200,600600,571500,476200,421700,627400,419200,783200,852500,1159400,2382100,1234500,727800,745500,422900,744800,711200,515900,848700,511500,512300,855600,749300,645400,469100,679100,540500,449200,533900,559600,745800,687200,843600,713800,768800,817700,754000,855600,477100,430500,597200,386700,463500,329300,527700,418700,682900,533800,437300,512800,634900,611100,813600,1485700,1033300,689100,553900,565100,931900,704800,564900,606700,492200,541200,442600,789700,557200,883000,881800,991900,1630700,873300,661200,514700,402900,434400,635200,689800,482500,554900,430800,550200,685200,716300,715000,649000,686300,516000,486400,463700,279000,544100,486000,445400,500600,312400,326000,486500,476300,667400,647600,497000,243400,634700,645000,483900,570800,751000,651600,490900,436000,552600,552900,815100,696100,580800,710500,958300,644300,491700,195000,214700,326000,243800,389900,398200,1038800,895900,675800,806600,448800,595700,426600,513600,609200,673500,1325700,927500,647800,725100,783500,668200,654700,672100,582500,927700,1071700,1069500,1120300,757600,837700,732200,1357800,1010400,991600,838100,841400,994100,1075900,2120900,1385800,1113100,1298800,808700,1026100,806900,718200,759200,775500,1099500,1335900,1221300,1161100,982500,1052000,965100,1381100,1052500,1262200,1130900,880300,943300,1202200,896800,1252900,1150000,982700,995800,1099200,912800,619200,641100,529600,801200,597100,644500,711900,690000,662800,561100,543000,846900,1381200,4092200,1669400,1627400,949900,691000,1062800,739000,1132200,1035700,947500,1146700,953400,914600,714000,745500,876100,857300,795300,613100,506200,665200,718700,650900,714200,706900,530500,762100,745900,878800,738400,592700,524600,986700,840500,852000,801600,674100,2507900,1214000,1491400,1235300,767000,1565600,911800,88776,733500,804200,828100,766500,852700,672300,624400,1028500,857600,682500,1385900,1587900,2822000,970300,936500,712600,820600,1075400,1127200,1292200,835000,652400,912700,1002900,680300,509900,826700,841200,703400,410100,617300,502800,687000,598200,673700,982300,702200,707300,940800,884700,787900,1037400,2509600,766700,692300,595000,635000,564700,789900,556500,597100,647200,679000,774200,834000,1668549]},"w":{"lastKey":"2026-09-14","t":["2014-09-19","2014-09-26","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"],"o":[76.17,76.94,76.6,77.83,76.14,84.86,87.65,89.15,90.87,91.46,92.82,93.79,94.25,94.91,95.83,95.55,95.36,100.71,98.95,98,99.6,99.19,100,102.53,101.91,100.82,100.41,104.64,101.74,100.18,100.22,100,113.73,108.8,109.1,110.25,108.8,109.58,109.7,111.16,112.79,112.15,113.01,117.31,109.97,110.72,113.84,113.73,113.75,99.25,107.75,107.49,110.22,112.17,112,107.07,105.16,105.87,103.79,106.55,104.21,101.02,104.94,108.5,109.83,108.41,109.35,109.67,109.96,109.19,104.66,111.96,113.55,109,110.57,114.21,133.58,132.46,131.99,131,129.38,133.85,137.94,138.12,132.48,120.92,119.23,122.26,123,122.48,122.03,125.19,128.44,124,132.59,135.59,135.97,148.13,146.94,145.82,145.95,147.32,148.35,151.14,145.18,150.94,153.9,152.12,151.6,151.56,167.17,168.25,168.57,160.3,164.72,171.66,168.73,162.94,160.21,161.46,159.22,163.33,166.65,167.68,171.13,175.23,187,188.21,185.7,188.29,185.96,184.72,182,184.07,175.17,173.86,181.71,181,193.19,195.93,197.47,207,217.99,205,211.13,217.52,211.55,212.69,209.11,213.8,184.08,197.41,194.8,188.79,178.79,183,187.4,195.01,197.26,199.79,205.63,192.66,186.2,183.59,176.03,173.27,178.7,177.02,185.95,183.22,185.9,192.2,188.52,200.14,213.95,213.47,215.7,210.39,208.41,215.5,230.71,222.36,230.5,228.8,228.6,233.29,232.68,231.06,239.62,250,249.53,249.62,245.4,249.46,252.81,269.5,277.18,292.23,278.64,282,281.97,276.77,260.19,279.47,293.11,285.05,299,298.9,295.35,278.9,285.49,296.86,280.3,277.9,268.19,264.41,263.8,273.33,263.62,266.16,282.44,255.92,247.19,236.73,252.14,244.37,248.07,265.38,281.74,278.17,291.18,280.09,261.87,250.77,250.82,244.8,239.52,258.71,253.67,256.25,267.81,273.43,274.51,273.3,279.11,283.16,279.7,289.26,281.19,280.77,279.58,277.2,283.44,258.11,254.16,240.53,247.19,236.07,227.79,224.57,238.14,245.54,247.32,240.56,242.29,257.78,256.61,272.36,268.06,279.76,281.22,288.8,296.26,286.61,295.01,292.42,292.41,294,289.57,286.46,282.08,282.51,275.52,293.24,355.51,340.22,321.56,297.43,310.91,338.65,340,344.55,364.66,369.64,356.26,369.15,378.74,374.95,385.59,371.8,376.57,377.04,365.16,378,402,391.1,390.62,387.45,389.56,401,423.02,418,381.57,395.45,395.44,416.44,433.66,392,400.73,393.08,377.79,387.21,384.29,391,388.58,383.38,382,392.68,400.11,383,389.51,377.9,381.24,370,375.29,386.17,371,349.56,330,361.75,363.71,372.41,373,391.07,393.58,398.94,426.8,432.58,428.2,429.19,430.33,432.08,450.58,460.95,458.46,469.88,480,483.35,523.82,527.37,531.08,518.12,510.04,511.87,514.39,510.92,502.15,489.21,474,477.88,458.02,464.25,489.68,493.76,515,532.99,528.97,523.63,533.4,527.32,547.3,562.78,501.81,467.27,431.87,442.73,439.77,432.78,432.73,423.35,413.67,385.96,415.33,397.58,398,389.09,384.41,377.21,341.82,335.55,340.2,344.91,364.61,370.01,370.72,380.51,398.55,400.19,400.98,409.26,401.19,392.31,390.76,411.99,400.42,387.18,365.84,373.1,341.21,329.54,311.15,315.7,322.99,322.98,334.99,359.95,365.71,368.58,388.94,387.45,363.3,358.25,352.05,350.88,345,345,345.4,354.47,357.28,354.21,352.61,298.02,309.67,300,310.81,314.81,330.1,328.93,332.33,332.06,316.52,311.11,307.5,313.21,299.27,302.52,299.41,330.75,315,334.71,341.99,385.78,400,400.23,396.6,393.51,377.66,381.28,394,386.29,387.51,378.36,377.69,335.9,349.32,346,342.8,362.53,376.82,372.95,370.71,395.28,393.01,402.85,408.46,408.9,402.23,414.27,426.77,420.43,420.69,425.09,421.14,463,447.45,443.68,442.46,458.95,495.05,492.75,498.88,477.45,530.3,516.87,519.35,513.1,500.82,505.5,513,522.28,520.77,516.37,508.57,491.6,403.12,422.65,419.55,437.5,442.92,425,412.43,408.54,404.23,412.09,432,412.5,427.22,429,417.41,425.88,461.9,433.5,460.25,474.58,459.82,453,425.59,426.34,440.75,401.25,429.25,431.11,445.23,469.47,483.85,441,498,464.9,428,468.52,444.36,434.3,465.39,466.77,477.02,482,484.6,492.23,483.31,471.69,468.69,455,450.03,445.75,451.97,465,488.98,486,466.36,439.71,451.5,451.22,459.21,464.16,451.66,428.71,437.19,426,404.56,417.13,415.05,398.66,409,410.6,409,419.81,416.96,429.68,430.86,424.75,416,405.24,394.75,412.75,411.6,395,375.77,401.9,397.53,405.95,400.49,373.28,348.14,369.26,365.39,371.82,341.47,336.93,322.79,300.85,316.12,311.33,310.92,321.89,313.11,299.95,312.47,300.91,342.75,335.57,351.2,343.79,342.96,337.73,348.11,341.8,316],"h":[77.23,77.86,78.18,78.05,85,88.03,89.32,91.22,92.48,93.28,95.49,96.35,96.08,96.43,97.15,96.39,100.9,103.92,99.58,101.6,100.51,101.5,103.08,106.46,104.56,101.95,105,104.83,102.74,101.54,101,114,113.82,109.98,110.51,111.42,109.99,110.18,113.09,113.2,115.24,115.43,116.25,119.73,113.23,114.91,116.27,114.5,115.06,108.8,108.27,111.98,113.64,114.7,112.84,109.21,107.29,107.47,110.52,109.65,105.95,105.87,109.79,110.22,110.99,110.91,110.13,112.82,110.63,110.64,111.8,113.98,114.76,110.2,114.53,135.28,135.43,136.33,132.84,131.98,134.1,137.71,139.42,140.8,134.75,121.65,123.68,123.43,123.49,123.25,127.58,127.72,128.83,132.77,137.02,136.66,148.99,149.13,148.03,146.72,148,151.2,151.18,151.14,152.07,155.1,154.24,153.12,153.94,166.52,168.09,169.98,171.51,164.53,172.62,171.89,169.6,164.02,163.93,162.96,164.4,172,168.72,172.39,177.3,187.94,187.99,189.88,192.01,190.11,187.37,186.71,186.11,187.88,176.45,180.15,188.85,193.53,196.39,198,208.3,219.41,218.63,212.75,218.63,221.58,213.75,214.97,214.06,216.91,200.95,198.89,195.1,190.97,184.72,188.82,194.83,199.69,198.77,207.37,211.75,195.68,187.41,184.6,176.91,179.94,179.01,186.94,189.83,185.71,193.02,192.81,202.27,212.79,214.97,221.92,219.52,215.38,221.9,236,231.04,230.45,232.49,232.88,235.87,236.93,235.2,241.41,255,250,252.14,249.81,254.22,257.43,273.57,277.36,293.81,293.49,283.24,283.34,284.88,276.8,279.87,295.24,293.11,300.34,305.34,299.66,296.09,289.49,297.56,296.86,288.64,279.86,272,273.26,276.5,274.45,265.52,282.4,284.7,259.06,247.7,252.98,254.47,251.95,268,284.91,285,296.57,297.16,281.64,262.31,252.65,251.14,250.86,260.51,259.26,259.94,270.85,302.05,280.43,284.44,282.36,291.4,286.92,290.6,289.26,286.37,280.77,282.1,284.33,283.44,264.64,255.85,250.98,248.75,238.82,228.94,246.33,249.39,248.8,248.21,249,259.1,259.96,276.57,275.55,287.18,282.92,290.76,297.18,298.98,298.33,296.22,294.21,295.97,294.38,292.58,289.25,287.2,284.46,293.15,381.86,379.58,350,347.32,344.2,349.68,353.42,352.22,366,387.85,374.62,379.56,385.97,378.8,386.51,394.39,394.99,382.84,388.48,379.99,398.91,422.15,395.64,394.89,395.24,400.9,423.55,424.72,418.28,401.98,398.05,421.15,435.14,435.58,411.4,400.73,398.71,402.33,401,392.65,393.99,394.31,392.04,398.11,404.57,403.62,388.94,397.4,382.74,384,382.87,388.05,387.46,371.99,349.6,362.45,367.62,374.94,377.98,390.43,397.33,402.16,428.78,436.96,447.5,441.79,433.14,431.16,453.81,462.23,466.61,475.57,479.67,491.42,548.72,543.14,543.57,533.12,533.78,516.48,520.98,525.77,513.03,504.45,493.36,491.18,489.89,472.36,490.14,509.9,522.06,549.51,540.56,539.19,546.93,540.96,549.14,567.57,564.73,509.01,474.92,457.06,463.72,449.45,441.17,435.97,448.99,417.94,416.47,418.52,414.52,404.85,396.45,402.77,379.94,354.21,343.55,342.37,366.08,375.49,391.66,387.67,400,404.59,409.03,406.91,426.44,403.08,395.75,415.5,417.23,408.39,387.3,368.61,378.36,342.73,329.54,336.75,335.93,331.97,337.92,360.07,370.72,381.8,395,392.04,387.6,374.11,360.72,355.74,350.88,351.01,354.49,360.74,369.97,361.15,360.32,354.54,307.77,320.55,317.55,319.05,332.54,333.24,335.92,334.02,353.95,318.17,314.23,313.6,315.84,303.56,303.25,342.7,331.84,337.16,344.7,409.95,397.72,406.31,403.9,402.08,397.89,384.91,396.5,394.83,399.18,388.83,386.89,382.77,369.37,355.72,354.55,363.22,379.33,386.51,372.95,397.6,415.81,407.89,412.5,414.27,414.78,414.78,432.49,430.76,439.16,431.47,429,434.04,476.18,452.62,454.22,459.38,497.14,508.44,507.93,500.18,502.63,542.75,525.62,522.74,518.25,514.95,527.17,538.44,535.98,535.26,516.37,509.09,492.82,433.38,435,440.86,449.12,444.57,431.19,417.65,431.75,418.7,433.39,438.52,432.87,431.8,431.95,430.8,462.41,462.75,457.58,479.34,475.5,468.87,457.13,434.35,440.22,440.75,428,448.08,472.04,471.17,483.95,485.26,490.3,500.55,468,470,473.76,475.96,465.89,476.59,491.95,498.36,484.3,495.85,499.08,488.81,473.1,470.05,463.97,465,462.02,473.46,477.95,496,486.68,468.49,455.25,456.17,465.6,469,467.22,455.72,441.64,437.63,430,428.26,425.24,415.25,411.08,412.77,413.65,423.99,433.57,438.4,442.35,431.94,426,420,416.94,413.66,419.82,414.33,397.85,390.8,417.72,412,416.59,402.17,377.08,372.22,382.13,377.1,375.42,345.22,340.77,325.49,318.57,319.54,315.84,324.23,326.85,313.58,312,319.97,336.47,350,364.58,372.16,361.51,345.82,353.93,352.99,344.28,325.85],"l":[75.76,75.66,76.08,76.2,75.64,84.86,87.36,88.83,90.61,90.63,92.32,93.58,93.04,91.9,95.06,93.55,93.17,94.88,96.84,97.76,96.76,98,99.46,101.35,100.68,98,100,99.68,99.21,98.65,98.01,98.6,107.47,105.25,107.51,108.94,107.44,108.05,108.79,109.9,111.17,111.85,112.1,109.57,109.97,110.56,110.8,109.58,104.45,99,103.33,106.68,109.13,108.91,103.5,100.56,103.51,102.37,103.66,102.86,101.38,100.59,104.94,106.9,107.71,107.25,108.03,108.36,106.73,101.01,101.3,110.29,109.99,104.1,109.58,113.42,130.51,131.49,130.16,128.42,128.53,131.2,135.3,131.73,119.02,116.91,119.23,118.82,121.11,120.35,121.8,123.84,124.48,120.97,131.86,134.22,134.78,145.42,144.64,144.29,143.47,147.15,148,145.65,145,150.67,150.91,150,149.67,151.23,163.8,165.47,158.06,153.58,164.72,165.46,162.36,157.97,159.9,158.94,156.26,163.09,164.32,165.67,170.06,175.04,182.88,182.06,182.26,183.75,183.03,182.2,181.23,174.92,173,173.86,179.64,181,191.39,189.12,196.51,206.68,204.63,201.1,211.03,207.76,205.16,208.81,206,181.09,183.45,188.1,186.44,175.8,176.1,181.49,185.63,194.99,190.36,199.37,192.82,183.62,180.27,176.07,166.74,171.55,175,168.56,177.24,178.15,182.75,188.51,186.9,196.18,207.29,211.88,213.45,198.51,203.4,208.22,219.29,218,224.29,225.94,226.23,225.25,229.67,230.53,229.18,241.06,245.26,242.81,244.82,243.18,252.6,268.03,275.38,276.55,274.63,271.4,272.9,259.65,253.64,275.54,281.16,281.84,293.05,287.48,278.64,273.63,282.42,279.12,267.42,255.08,253.02,253.7,259.24,257,241.7,264.24,256.62,245.04,231.28,232.44,239.07,238.48,242.87,261.19,272.86,278.11,279.35,250.02,245.87,245.01,239.94,239.17,239.31,244.74,246.3,251.12,265.3,265.34,274.46,264.99,278.77,272.5,273.95,278.93,274.56,271.38,270.42,273.02,244.66,254.15,242.48,236.17,231.47,225.06,220.9,223.4,231.85,237.66,237.12,240.16,227.5,251.16,255.38,262.26,265.01,276.01,280.21,287.56,282.66,283.4,283.46,287.55,290.68,287.1,283.37,280.66,276.86,270.08,273.59,291.87,333.91,320.75,297.32,275.22,294.21,310.34,330.43,338.71,359,349.09,356.1,365.03,361.06,360.02,371.86,365.95,368.82,364.37,362,376.21,388,376.58,377.96,382,381.87,401,411.06,376.33,376.11,385.26,392.08,414.88,386.64,388.02,386.33,373.43,370.57,369.22,382.31,379.52,382.55,379.42,381.51,389.4,379.62,377.02,371.34,371,366.5,368.25,374.51,370.67,331.22,319.71,325.63,355.27,363.5,365.58,367.29,387.35,393.5,391.26,424.64,419.24,424.46,414,422.05,430.29,444.41,454.64,457.22,469.88,478.67,465.93,522.67,522.16,512.35,507.03,500.43,508.47,508.48,501.36,486.02,470.33,468.77,453.34,455.12,460.81,478.36,487.42,507.02,526.3,511.12,514.84,507.44,522.32,546.54,508.2,460.45,433.56,421.38,432,428.57,425.33,390.34,391.63,383.31,381.24,386.23,388.34,378.46,385.46,376.81,335.63,335.3,321.15,322.61,333.56,359.04,368.29,370.72,379.3,386.33,393.72,386.39,396.15,380.75,386.4,389.77,403.63,390.02,364.51,356.02,337.85,319.62,310.07,300.63,299.41,314.12,315.69,330.11,332.75,355.73,368.58,377.08,362.51,351.24,343.92,341.55,333.62,323.22,342.03,334.39,343.37,350.21,345.69,297,291,298.77,297.73,310.6,312.71,325.97,326.24,321.81,314.35,307.54,304.32,300.59,299.27,285.84,291.28,297.05,316.59,313.87,328.03,341.99,383.21,383.23,394.02,392.56,377.5,375.71,381.06,382.32,384.14,375.79,377.78,330.05,335.02,342.91,339.01,332.13,361.82,369.32,367.24,370.18,390.48,392.62,399.17,408.46,399.42,395.08,412.71,412.84,419.07,413.56,417.64,416.35,443.65,442.85,439.51,440.25,458.01,482.78,491.09,469.99,469.17,508.29,514.48,503.03,500.75,499.5,504,511.51,514.04,512.85,490.29,470.5,400.03,401.3,417.47,418,435.95,415.49,405.69,400.7,396.06,403.85,410.17,415.97,398,420.23,412.78,408,425,429.48,432.88,460,458.91,449.73,421.39,420.45,418.63,401.94,397.12,428.31,424.55,441.57,465.31,458.96,431,459.22,420.01,427.23,446.74,432.06,419.11,457.4,462.93,471,470,477.35,476.52,470.76,455.19,444.3,446.1,439.32,443.53,448.2,460.29,452.83,461.4,439,433.5,437.45,444.47,455.54,445.43,427.32,420.23,423.38,404.37,398.81,414.24,394.3,392.89,398.85,397.07,401.25,415.12,413.12,427.95,423.49,416,400,398.85,382.47,401.01,390.01,373.41,370.7,392.1,394,389.05,365.1,346.39,346.31,364.17,362.32,364,326.54,321.27,302.12,297.48,306.02,300.25,306.72,311.01,282,288,294.94,300.91,315.68,335.57,349.76,341.02,328.72,331.05,338.72,310.64,293.5],"c":[77,77.27,77.7,76.41,84.84,87.68,88.79,90.8,91.46,92.7,93.85,94.89,95.07,95.69,95.45,94.29,100.5,98.49,98.1,99.05,99.86,100,102.5,101.53,100.87,99.72,104.63,101.05,100.99,100.5,99.24,113.96,108.34,109.13,110.34,109.03,108.66,110,112.29,111.91,114.9,113.88,115.92,110.04,110.96,113.84,113.43,114.17,104.48,108.41,105.5,110.22,111.68,112.95,106.88,105.38,106.22,104.1,106.67,104.44,101.62,105.02,108.65,109.83,108.64,108.84,109.54,111.25,108.97,104.16,111.6,113.93,110.37,109.5,112.87,134.39,132.99,131.72,130.81,128.74,133.47,137.05,138.62,132.41,120.88,119.31,121.95,123.06,122.18,122.21,126.25,127.29,124.97,132.59,135.11,135.7,148.78,147.3,146.18,146.13,147.28,148.35,151,146.13,150.03,154.26,151.85,150.84,151.12,166.36,167.92,166.76,159.62,164.31,172.26,168,163.57,160.04,161.57,159.24,163.49,167.16,167.87,172.02,175.89,186.37,187.93,186.28,189.04,186.73,184.83,182.95,184.3,175.16,174.04,179.3,181.39,193.12,195.28,195.8,207.05,218.05,206.19,210.84,217.05,211.53,212.32,209.21,213.22,183.09,196.79,192.86,188.66,178.73,183.59,186.43,194.68,197.21,198.55,205.39,192.98,186.11,184.68,177.94,173.33,178.65,177.34,184.62,183.91,185.04,192.87,188.96,200.3,211.15,213.54,216.78,214.38,206.09,220.74,228.85,223.1,230.26,229.79,226.65,233.56,231.46,230.32,238.93,248.42,248.24,249.91,244.86,250.34,252.85,270.04,277.34,292.39,282.17,279.15,281.4,277.17,260.7,279.5,291.31,285.04,297.95,298.56,294.07,280.05,286.22,294.8,282.91,277.34,267.75,261.24,265.3,274.35,264.62,262.5,277.32,258.32,249.01,239.49,249.95,243.6,248.99,267.46,284.16,278.39,290.16,281.65,260.71,250.73,250.52,244.27,239.25,258.1,254.56,257.61,267.61,273.43,279.75,278.37,281.25,282.61,279.5,287,280.65,280.33,278.28,278.26,282.11,257.93,259.06,244.75,247.83,234.95,226.15,226.84,237.35,245.05,247.62,240.46,242.13,257.79,255.7,271.75,269.26,280.66,281.41,285.76,294.3,286.57,294.93,292,292.31,294.67,289.09,286.47,285.1,281.75,275.51,291.6,371.96,339.46,336.41,316.63,299.95,338.74,328.23,343.64,362.97,367.29,357.3,369.11,376.04,372.1,385.84,376.41,378.15,378.41,365.81,374.09,398.31,390.22,386.91,386.61,389.12,398.99,419.7,415.98,381.81,394.68,397.59,418.08,433.78,390.95,399.45,394.1,378.32,399.85,389.6,389.56,390.47,382.99,383.37,396.71,396.73,383.46,388.83,375.23,380.37,370.76,377.23,385.17,371.46,346.51,330.24,361.11,363.7,371.84,373.38,390.35,394.83,397.71,422.34,432.47,427.29,427.65,426.87,431.14,452.96,460.19,457.98,474.24,477.56,482.68,525.45,525.49,533.44,517.02,509.52,511.87,514.5,510.87,503.54,489.84,475.07,480.32,454.91,464.33,488.97,495.88,513.3,535.59,529.88,521.77,534.42,528.38,545.84,564.33,508.43,473.04,434.81,441.01,438.07,431.52,435.62,429.98,413.71,386.37,415.66,394.74,397.18,394.79,387.24,378.83,338,341.79,340.94,341.69,365.91,368.12,380.5,379.17,396.54,403.61,401.35,406.6,399.27,392.11,387.93,412.24,405.2,390.28,365.8,367.12,342.97,330,310.2,314.52,317.34,321.56,334.8,359.65,366.52,367.89,389.06,382.76,362.65,357.23,353.02,346.4,342.62,337.44,348.04,355.17,359.62,354.06,357.36,297.47,304.76,300.16,310.67,311.51,329.87,330.58,330.38,330.52,317.47,311.11,307.58,312.46,299.83,303.19,298.07,331.41,316.82,336.99,341.68,384.66,385.44,400.88,395.36,394.17,378.83,380.72,391.14,387.37,388.48,381.35,378.79,341.56,346.81,347.69,340.6,361.94,378.51,372.42,370.32,397.18,394.9,400.05,409.84,412.23,400.03,411.3,426.77,419.12,422.06,425.09,421.85,433.65,447.23,445.01,441.22,458.42,496.88,493.2,495.31,473.55,499.07,514.33,518.65,513.03,502.16,508.58,513.55,521.41,521.83,516.33,493.73,491.48,404.17,417.45,429,438.4,442.91,425.28,414.21,408.49,402.52,414.42,429.03,425.31,429.67,428.85,413.81,425.83,459.73,430.43,453.35,476.19,459.59,453.17,426.18,429.62,438.08,402.33,427.35,434.23,449.12,466.74,476.66,462.37,489.71,472.05,425.58,461.4,447.12,444.21,462.17,466.74,487.58,484.61,478.9,495.05,480.43,473.82,468.21,452.15,447.28,446.39,452.18,464.48,465.95,485.53,466.17,440.04,451.26,450.99,458.3,463.83,452.05,428.71,435.75,426.71,406.37,416.26,414.86,398.46,410.18,410.16,407.4,419.63,416.55,431.73,431.51,425.56,425.28,405.09,400.28,411.5,410.33,394.88,375.5,384.61,402.51,408.41,401.63,373.35,348.14,370.82,365.95,372.06,367.83,337.77,323.48,302.29,316.52,310.58,313.99,323.88,312.47,298.18,311.66,299.46,322.18,332.97,347.44,350.95,346.27,341.85,350,341.08,311.6,294.2],"a":[66.7909,67.0251,67.3981,66.2791,73.5914,76.0549,77.0177,78.7612,79.3337,80.4093,81.4068,82.3089,82.6866,83.2258,83.0171,82.0082,87.4093,85.6611,85.3219,86.1481,86.8526,86.9744,89.1488,88.3051,87.7311,87.0032,91.2871,88.1636,88.1113,87.6838,86.5844,99.4273,94.524,95.2132,96.2689,95.126,94.8032,95.9723,98.2412,97.9088,100.5247,99.6323,101.4171,96.2727,97.0776,99.5973,99.2386,99.886,91.4083,94.8466,92.3007,96.708,97.989,99.1033,93.7774,92.4613,93.1983,91.3382,93.5932,91.6365,89.1622,92.1454,95.3304,96.3658,95.5927,95.7687,96.3846,97.8892,95.883,91.6507,98.1972,100.2474,97.1149,96.3494,99.3147,118.2502,117.0183,116.2329,115.4299,113.6033,117.7772,120.9362,122.3216,116.8418,106.6674,105.282,107.6116,108.5911,107.8146,107.8411,111.4061,112.6629,110.6095,117.3538,119.5843,120.1065,131.6834,130.3735,129.3822,129.3379,130.3558,131.3028,133.6483,129.3379,133.1266,136.88,134.7415,133.8453,134.0938,147.6167,149.001,147.9716,141.6361,145.7977,152.852,149.0719,145.1411,142.3429,143.7037,141.6314,145.4114,148.6756,149.3071,152.9982,156.4402,165.7614,167.1489,165.6813,168.1361,166.0816,164.7976,163.1214,164.3251,156.1757,155.1771,159.867,161.7305,172.1892,174.115,174.5787,184.6094,194.4172,183.8426,188.4133,193.9628,189.0299,189.7359,186.9567,190.5402,163.615,175.8578,172.3458,168.5926,159.7188,164.0619,166.5998,174.3977,176.6641,177.8645,183.9919,172.8748,166.7205,165.4395,159.4017,155.272,160.0378,158.8642,165.3858,164.7498,166.1855,173.2177,169.7061,179.8906,189.6351,191.7815,194.6914,192.5359,185.0907,198.2479,205.5315,200.3674,206.7979,206.8783,204.0514,210.2724,208.3818,207.3555,215.107,223.6508,223.4887,224.9922,220.4458,225.3794,227.6391,243.1151,250.1902,263.767,254.5474,251.8231,253.8528,250.0369,235.1792,252.1388,262.7927,257.1365,268.7827,269.333,265.2825,253.123,258.6998,266.4548,255.708,250.6736,242.0057,236.1216,239.7913,247.9711,239.1766,237.2605,250.6555,233.4824,225.5644,216.9408,226.4159,220.6638,225.5463,242.2773,257.4049,252.1781,262.8399,255.1312,236.1628,227.1225,226.9322,221.8584,217.299,234.4195,231.2043,233.9745,243.057,248.343,254.0832,252.8298,255.4455,256.6808,253.8561,260.668,255.4895,255.1982,253.332,253.3138,256.8186,234.8064,235.8351,222.808,225.6118,213.8865,205.8755,206.5036,216.0714,223.6647,226.0104,219.4753,220.9995,235.2929,233.3853,248.0346,245.7619,256.1671,256.8516,260.822,268.6167,261.5613,269.789,267.1087,267.3923,269.5511,264.4468,262.0501,260.7969,257.7325,252.0244,266.7428,340.2526,310.5231,307.7331,290.3199,275.0259,310.5927,300.956,315.0855,332.8093,336.7704,327.6105,338.4391,344.7933,341.1807,353.779,345.1325,347.4359,347.6748,336.0982,343.7057,365.9585,358.5256,355.4844,355.2088,357.5149,366.5833,385.6111,382.1933,350.7986,362.6233,366.0203,384.8834,399.3367,359.9076,367.7326,362.8074,348.2804,368.1009,358.6647,358.6279,359.4657,352.5796,352.9294,365.9548,365.9732,353.732,358.6857,346.14,350.8815,342.0166,347.985,355.3094,342.6623,319.6466,304.6379,333.9907,336.3862,343.9149,345.3393,361.0348,365.1784,367.8421,390.6224,399.9916,395.2006,395.5336,394.8122,398.7615,418.9428,426.515,424.4667,439.5368,442.6139,447.3592,486.9995,487.0366,494.4048,479.1864,472.2352,474.4132,476.8508,473.4864,467.5527,454.8318,441.1174,445.9922,422.3982,431.145,454.024,460.4401,476.6152,497.3121,492.0102,484.4798,496.2257,491.4771,507.7177,524.9163,472.9205,440.0022,404.4422,410.2092,407.4745,401.382,405.1956,399.9495,384.8159,359.3853,387.7336,368.2191,370.4952,368.2657,361.223,353.378,315.2912,318.8266,318.0337,318.7333,341.3261,343.3876,354.9358,354.7203,370.9702,377.5843,375.4701,380.3815,373.5242,366.8259,362.9154,385.6579,379.0718,365.1139,342.2124,343.4473,321.865,309.6931,291.1116,295.1657,297.8122,301.7725,314.1978,337.5186,343.9659,345.2515,365.1188,359.2065,340.334,336.2697,332.3067,326.0751,322.5169,317.6409,327.6189,334.3306,338.5195,333.2857,336.3921,280.0161,286.8784,282.5483,293.6157,294.4096,311.7617,312.4327,312.2437,312.376,300.0424,294.0315,290.6953,295.3074,283.3708,286.5463,281.7074,314.4776,300.6331,319.7725,324.2229,365.007,365.7471,380.3983,375.1603,374.0311,359.4748,361.2683,371.1559,367.5785,369.7603,362.9739,360.5373,325.1013,330.0983,330.9359,324.1875,344.4992,360.2707,354.4742,352.4754,378.0411,375.871,381.9201,391.2664,393.5481,381.901,392.6602,407.4292,400.1258,402.9326,405.8253,402.7321,413.9974,426.9619,424.8425,422.6347,439.1102,475.9501,472.4252,474.4463,453.6029,478.0479,492.6651,496.8031,491.4199,481.0077,487.1573,491.918,500.8773,501.2807,495.9973,474.2873,472.1259,388.2541,401.0111,412.1063,421.1362,425.4686,408.5328,397.8987,392.404,388.1131,399.5872,413.6743,410.0874,414.2914,413.5007,398.999,410.5888,443.2755,415.0242,437.1238,459.1463,443.1405,438.3741,412.2654,415.593,423.7768,389.1941,413.3972,420.0525,434.4564,451.5011,461.0972,447.2738,473.7211,456.6377,413.3628,448.1545,434.2845,431.458,448.9024,453.3412,473.583,470.6982,465.1522,480.8385,466.6382,460.218,454.769,440.871,436.1225,435.2547,440.9002,452.8934,454.3267,473.4183,454.5413,429.0631,440.0032,439.7399,446.8676,452.2596,440.7735,419.6309,426.5218,417.6733,397.764,407.4446,406.0742,390.0215,401.4933,401.4738,398.7722,410.7432,407.7284,422.587,424.0808,418.2332,417.9581,398.1157,393.3885,404.4153,403.2654,388.0814,369.0351,377.9883,395.5801,401.3785,396.7089,368.7754,343.8743,366.2764,361.4661,367.5012,363.323,333.6314,319.5165,298.5861,312.6417,306.7745,310.1427,319.9116,310.5495,296.3473,309.7444,297.6194,320.1998,330.9235,345.3045,348.7929,344.1417,339.7489,347.8488,338.9836,309.6848,294.2],"v":[1818100,1341400,3406000,2317000,6246100,3066900,1865600,2136900,1460600,1571100,990100,1862400,1340100,2364600,943800,1369100,3308600,4014600,1592700,2196500,1525500,1324100,1330400,4232200,2072900,2087200,1980100,1393000,1156500,2434700,2254000,4759800,2580700,1958800,1642200,1081100,1517000,2744400,1591900,1260700,2403900,1969400,2227000,5340300,2904500,1921300,1988800,1834000,2828000,2930000,2397100,1706200,2221800,1886000,4139100,7423500,3009900,2476700,3321100,2512500,2200200,2288300,1470700,2640900,3292600,3751100,2759800,3380000,4543600,5843600,4467400,3093500,3692200,4690600,3945400,11198800,7043700,4346700,3337900,2642500,3384300,3572000,2513400,3405700,8790200,5072200,3449400,3508200,4976100,5463500,3316200,2832100,3134000,4474800,2942500,3347000,7090800,3429500,2019800,1287300,2203100,2706900,2020000,1716600,3076300,2623500,2095100,1993700,3506400,8703900,2693300,2930300,4498400,3661400,1573300,2257400,3117000,3234300,1975800,1361900,2507600,3094200,1788900,2264500,4044100,4595300,2697600,3695000,5910500,3008700,3857100,4124900,2616500,5123100,3307000,4234300,6355000,4252900,2859900,3596800,3690100,2834000,3650700,4171500,3120000,3114800,1828100,3500400,3937400,11330400,7335000,4725800,6172300,5806000,4653900,3094100,5889200,5099000,3689400,5141900,11380000,7426400,4917000,5488600,7753700,4764900,2665900,7229000,5089500,5023700,4832800,2511500,4270100,7112100,3325700,4349000,3493500,5906300,5934400,10985800,4305600,3888100,3637500,3438200,3129900,3567900,2072400,2056300,5090700,2868600,2635200,2262200,2179800,2397700,3671600,2580800,3065800,3552900,1715100,2763600,4835100,3434900,3967700,2506500,2809400,2074700,1851600,1902100,2275300,3295300,2586700,1839500,2586400,5936600,3178000,3126900,2562900,2907700,2404100,2616000,2195200,2851500,3527900,1479500,1889600,2968700,4342100,3738200,3421500,2602200,3521900,7649100,4625700,3101100,4796900,4588700,3960000,5085600,4432600,4119500,9246700,3288700,3010000,2485000,2263700,1944900,2363900,2883300,2715200,2784200,1689700,2915800,14439900,4445800,4473600,3561400,3706100,3807700,3543000,5066700,3659600,3408000,3468200,3918100,12361500,2866400,3754000,3740300,3641400,2762800,3413200,2516500,4347800,4088000,4797100,1615700,1961400,3496800,3099900,2079300,2829800,5228300,3629800,8704500,7934500,4133000,5362100,6597100,4701500,5595700,2872100,3749400,6064100,4285400,4582700,13578400,3474300,3968200,3655400,4137200,3733600,2841400,2088900,3288900,5720300,2949700,2781300,2320200,2200300,2771500,1877400,3419000,2725700,2681500,2601100,2231300,8933800,4529300,2299400,2815900,2635800,3724900,2220600,1802300,2780900,2121100,3335000,1717500,2434600,2860600,2785300,1765200,2910900,2402500,2126300,1807800,6001900,4056300,5651800,3574500,3026200,2090600,2297300,2023800,2117200,3668400,3342100,4330200,3884100,2757500,1921200,2440600,3248100,2924800,2482900,1863400,2016000,6167600,2504200,1714000,1604000,2330800,1669600,1574700,1344600,2383700,1783100,1839100,2104700,4290300,2723900,2052800,2366400,2238600,2536600,991600,2225200,1661200,2399500,1352800,1454800,2016200,3862700,2729100,2663100,2264300,1953000,1702300,2679300,3943400,2119400,1769200,2036800,2741700,2908300,1502800,1742700,4918900,3148800,2855300,2416900,2487100,1877300,2406800,2957300,2058400,2389700,2092200,2471300,3584100,4133100,2545600,2898500,2450400,2141900,2486600,2908100,4374600,5362700,3562100,3962300,7042600,4286700,3432700,4066000,3442500,3059100,1711800,2416500,2574300,3389000,1815100,1171800,2132900,3825500,2835100,3016900,2940200,2305200,2729200,7699700,6151500,4919000,4972700,3136200,4580300,2810900,2662000,2923300,5454900,3476100,2062500,2829100,2560300,3272400,2211500,5250800,2295600,2622800,2036500,5676500,2942600,5053400,2600000,1896000,1785400,1716700,2232300,1993300,3165200,2034800,2284500,4266200,5226200,3420800,2553800,3668200,3059000,3090300,1515100,4070500,3566000,3715500,2203000,1158700,2204100,2352600,2338900,2151500,2665200,2558000,2055900,2481900,5115800,2264300,2335900,2212500,3143300,3753900,2974500,2021900,3581000,4960900,1807700,2087600,1620200,2189300,2124400,2086100,2045500,2238000,1499300,3139700,6852000,6113100,3267600,2975900,2485700,4086100,2984200,2660100,3590700,2927300,2280600,2730100,6467400,2601300,2174200,2847900,2834800,3693800,2849800,2023600,2529500,2378000,2992200,1139600,1768800,2546700,2717700,2368000,2970100,2856000,2319200,2655600,4559500,3849300,4250200,3253100,3526200,3652800,4356500,1769900,3324800,3788000,2308700,2610000,1903500,2584700,2520900,3260900,2577300,3136900,2003600,2582200,3841700,5512800,3332100,3231700,2762300,3759200,3334900,1776700,2600400,4058100,3773300,2909800,3554300,4671800,2644800,2937400,3052700,2218200,2101800,2055400,3085400,2684000,3760800,1545700,1357900,3865900,2818600,3626100,3361000,4946800,4929700,3749500,6727300,4085900,5800300,5712900,5053500,4381400,3801900,3444700,3995000,9029900,4917200,4474200,3648000,2749000,3624200,3682900,4835600,6273300,2538276,3744000,5542400,6262000,4982200,3932500,3074800,3643400,4358100,5198600,2508200,4602949]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-18"],"o":[14,13.8,14.25,14.8,16.45,17.94,17.77,16.61,17.02,18.75,18.08,22.89,22.3,25.16,22.9,23.32,23.85,25.03,24.36,24.85,25.56,28.6,26.32,24.8,24.66,22.75,24.5,25.67,27.22,27.47,27.8,28.7,30.35,32.5,32.35,19.62,18.4,19.3,17.74,16.64,15.2,13.81,13.22,13.73,13.31,13.72,13.28,13.47,11.3,12.94,13.89,12.03,5.94,3.76,4.72,6.61,6.72,6.39,9.24,9.2,7.58,8.3,8.08,8.82,7.41,7.88,8.53,11.38,12.62,13.74,15.59,12.96,11.2,13.04,12.92,13.27,14.95,14.97,16.1,16.5,16.49,18.5,18.58,24.85,25.25,27.14,27.65,27.16,31.36,32.77,34.58,32.7,38.76,36.3,33.81,30.07,30.95,34.52,35.38,37.74,40.73,41.94,44.18,46.91,47.49,51.44,55.22,59.19,58.6,63,61.62,68.12,67.19,68.94,69.65,70.69,78.28,77,74.58,72.59,73.24,71.6,75.65,76.9,89.15,93.79,94.3,99.6,101.91,100.28,108.56,109.58,114.77,113.84,103.76,107.99,106.55,107.71,109.96,113.55,133.76,131.49,120.92,120.6,131.45,146.94,149.17,152.12,169.85,168.38,159.22,174.81,191.64,184.07,181,213.78,211.55,186.72,182.89,199.79,182.32,185.78,188.52,215.7,222,233.29,242.15,253.42,278.64,263.5,298.9,296.86,267.85,282.44,245.59,281.92,253.12,258.71,271,279.7,279.58,246.12,224.57,245.13,272.93,296.26,293.79,282.51,340.22,312.01,358.67,385.59,371.42,387.45,408.44,427.11,377.79,391,383,370,349.56,370,426.8,430.33,466.74,527.37,515.02,479.02,489.68,519.63,562.78,456.04,394.5,405.36,341.82,364.97,392.62,392.31,370.16,311.15,334.15,391.22,350.88,351.35,293.84,330.1,316.52,296,334.71,396.58,390.83,377.69,338.98,392.87,408.9,427.88,448,495.05,525.58,505.5,516.37,430,412.43,429.25,415.36,474.58,422.59,445.23,498,459.26,488.39,471.69,451.19,464.89,459.21,431.95,398.66,419.81,416.7,411.6,397.53,359.04,341,311.33,300.73,351.2,342],"h":[14.1,14.25,15.53,16.6,18.19,19.01,18.29,17.89,18.77,19.28,22.98,23.11,25.49,25.91,24.15,24.85,25.9,25.49,25.68,26.44,28.9,28.9,26.58,25.05,24.84,24.77,26.11,27.44,28.06,28.5,29.1,32.4,32.53,35.67,32.65,19.94,21.58,19.67,17.88,17.4,15.46,14.05,13.96,14.32,15.18,14.4,14.07,13.94,14.2,14.19,14.2,12.07,6.17,4.87,7.43,7.2,7.29,10.07,9.57,9.95,8.72,8.48,9.4,9.38,8.14,8.72,11.7,12.78,14.26,16.32,16.14,13.44,14,13.5,14.22,15.7,15.67,16.22,17.28,17.61,18.49,18.81,25.05,25.86,28.74,28.44,29.74,33,33.7,35.3,34.75,39.8,42.21,38.02,35.48,30.92,34.58,36.47,37.76,41.51,42.63,43.74,47.25,48.72,51.67,56.45,60.21,61.24,64.45,64.7,68.38,69.92,70.1,71.17,73.41,79.4,80.61,78.94,74.64,74.11,76.44,75.71,77.86,89.32,95.49,97.15,103.92,106.46,105,114,111.42,115.24,119.73,116.27,114.7,110.52,109.79,112.82,113.98,135.43,136.33,140.8,123.68,131.67,149.13,151.2,155.1,169.51,172.62,169.6,175.09,191.83,192.01,188.85,212.05,221.58,216.91,200.95,199.69,211.75,186.94,193.02,221.92,236,235.87,255,254.22,293.81,284.88,305.34,299.66,296.86,282.4,284.7,285,297.16,260.51,302.05,291.4,290.6,284.33,250.98,249.39,276.57,297.18,298.98,295.26,381.86,353.42,387.85,386.51,394.99,422.15,424.72,428.54,435.58,402.33,404.57,397.4,388.05,377.98,428.78,447.5,469.25,548.72,543.57,525.77,491.18,549.51,567.57,564.73,463.72,448.99,405.78,366.52,401.11,426.44,417.23,378.36,339.2,395,392.04,360.74,369.97,332.54,353.95,318.17,342.7,409.95,403.9,399.18,382.77,394.74,415.81,439.16,476.18,497.14,542.75,528.99,538.44,516.37,449.12,438.52,432.87,479.34,475.5,472.04,490.3,500.55,498.36,499.08,473.1,496,468.49,469,435.94,423.99,442.35,425.41,417.72,416.59,382.13,342.7,326.85,364.58,372.16,351.11],"l":[12.4,12.75,13.65,14.25,16.16,16.75,16.41,16.5,17.02,17.77,18,20.6,21.7,22.37,21.21,20.56,23.55,24,23.67,24.84,25.41,25.7,23.45,22.84,21.01,22.4,23.95,24.31,25.8,26.4,27.55,28.3,30.12,32.15,18.95,17.89,18.12,15.06,16.32,14.09,13.17,12.25,11.3,12.52,12.63,11.68,12.5,10.58,9.85,12.41,11.29,4.81,2.61,3.06,4.58,4.76,5.61,6.39,7.9,7.05,7.29,7.25,7.6,7.33,7.09,7.57,8.41,10.38,12.5,13.59,12.2,10.92,10.66,12.35,12.9,13,13.97,14.67,15.88,16.06,15.8,17.69,18.3,22.87,25.06,22.84,26,25.29,30.39,32.5,30.9,32.23,35.26,34.2,29.69,28.17,30.16,33.28,33.67,37.17,38.98,40.3,43.81,44.45,47.16,49.09,54.25,55.75,58.41,60.86,60.95,64.89,66.58,67.69,68.5,66.18,74.75,71.67,70.3,70.23,72,69.76,75.14,75.64,88.83,91.9,93.17,96.76,98,98.01,105.25,108.05,109.57,99,103.33,100.56,100.59,106.9,101.01,104.1,128.42,119.02,116.91,120.35,130.96,143.47,145,149.67,153.58,157.97,156.26,170.06,181.23,173,181,201.1,181.09,175.8,181.49,180.27,166.74,177.24,186.9,198.51,218,225.25,241.06,252.6,253.64,262.83,273.63,253.02,241.7,231.28,238.48,247.96,239.17,244.74,264.99,271.38,242.48,220.9,223.4,227.5,265.01,282.66,276.86,270.08,275.22,310.34,356.1,362,369.6,381.87,376.11,373.43,369.22,379.42,366.5,331.22,319.71,367.29,414,422.05,461.26,500.43,476.25,453.34,478.36,507.44,421.38,390.34,381.24,335.63,321.15,359.05,380.75,370.9,310.07,299.41,330.11,341.55,323.22,291,293.24,314.35,285.84,291.28,328.03,375.71,375.79,330.05,332.13,388.87,395.08,413.56,439.51,469.17,499.5,504,400.03,405.69,396.06,398,415.36,418.63,397.12,431,420.01,419.11,470,439.32,445.44,433.5,420.23,394.3,392.89,413.12,382.47,370.7,346.31,326.54,297.48,282,294.94,328.72,293.5],"c":[13.9,14.25,14.7,16.4,17.95,17.8,16.68,17.07,18.69,18.16,22.89,22.26,25.02,23,23.32,23.92,25,24.2,24.91,25.5,28.55,26.33,23.68,24.74,22.74,24.45,25.65,27.18,27.46,28,28.57,30.86,32.47,32.25,19.62,18.27,19.15,17.59,16.59,15.44,13.86,13.23,13.61,13.25,13.49,13.28,13.46,11.5,12.96,13.4,12.14,5.95,3.86,4.71,6.69,6.83,6.55,9.44,9.06,7.49,8.22,8.09,8.84,7.34,7.87,8.38,11.3,12.49,13.64,15.41,13,11.3,12.79,12.82,13.22,14.84,14.77,15.95,16.4,16.87,18.43,18.57,24.92,25.24,26.87,27.73,27.25,32.03,32.94,33.95,32.65,38.46,36.3,37.81,30.71,30.91,34.14,35.44,37.7,40.62,41.6,43.55,46.57,47.62,51.44,55.2,59.27,58.15,62.58,61.44,67.95,67.06,69.13,69.65,70.61,79.06,76.97,74.38,72.45,73.09,72,75.45,76.96,88.79,93.85,94.17,99.05,101.53,100.55,107.85,108.66,113.4,113.84,105.94,107.91,106.67,107.47,111.25,113.93,133.04,131.86,120.88,120.88,131.38,147.3,149.57,151.85,169.24,168.04,159.24,174.54,189.81,184.3,181.39,211.72,211.53,186.5,182.26,198.55,183,186.16,188.96,216.85,222.41,233.56,241.73,251.48,282.17,262.66,298.56,294.8,268.79,277.32,247.99,283.73,250.94,258.1,270.58,279.5,278.28,244.53,226.84,244.59,271.62,294.3,293.78,281.75,339.46,324.07,361.93,385.84,369.44,386.61,408.96,425.28,378.32,392.57,383.46,370.76,346.51,367.79,422.34,426.87,466.49,525.49,516.89,476.96,488.97,524.14,564.33,454.65,432.21,407.01,338,363.17,389.71,392.11,371.86,310.2,332.24,388.73,346.4,353,294.01,329.87,317.47,289.85,336.99,396.74,387.4,378.79,338.99,392.89,412.23,426.22,448.35,496.88,529.27,508.58,516.33,428.7,414.21,430.14,413.73,476.19,419.76,449.12,489.71,459.45,490.37,473.82,450.6,463.21,458.3,431.71,398.46,419.63,416.82,410.33,402.51,358.79,339.42,310.58,295.94,347.44,342.06,294.2],"a":[10.4634,10.7269,11.0656,12.3453,13.5613,13.448,12.6019,12.8965,14.2007,13.798,17.3919,16.9906,19.0972,17.5554,17.8753,18.3352,19.163,18.6252,19.1717,19.6258,22.0742,20.3577,18.3088,19.2274,17.6731,19.0021,20.0295,21.2242,21.4428,21.9612,22.4082,24.2043,25.4671,25.2945,15.3885,14.3297,15.0199,13.7963,13.012,12.11,10.8708,10.3766,10.6747,10.3923,10.5806,10.4159,10.557,9.0198,10.1649,10.51,9.5217,4.6667,3.0275,3.6942,5.2471,5.357,5.1373,7.404,7.106,5.8746,6.4472,6.3452,6.9334,5.757,6.1727,6.5727,8.8629,9.7962,10.6982,12.0865,10.1962,8.8629,10.0315,10.0551,10.3688,11.6394,11.5845,12.51,12.863,13.2316,14.4551,14.5649,19.5454,19.7964,21.0749,21.7494,21.3729,25.122,25.8357,26.6279,25.6083,30.1652,30.764,32.0438,26.0265,26.196,28.9334,30.0352,31.9505,34.4252,35.2558,36.9084,39.4678,40.3577,43.7713,46.9708,50.434,49.647,53.4292,52.4559,58.1939,57.4317,59.2045,59.8214,60.6459,67.9035,66.3182,64.0866,62.4237,63.1913,62.249,65.2317,66.7562,77.0177,81.4068,81.9038,86.1481,88.3051,87.7274,94.0964,94.8032,99.2123,99.5973,92.6857,94.6811,93.5932,94.2951,97.8892,100.2474,117.0623,116.3565,106.6674,106.6674,116.2829,130.3735,132.3826,134.7415,150.1722,149.1074,141.6314,155.2395,168.821,164.3251,161.7305,188.7732,189.0299,166.6623,162.8733,177.8645,163.9346,166.7653,169.7061,194.7543,199.7477,210.2724,217.6278,226.4057,254.5474,236.9473,269.333,266.4548,242.9457,250.6555,224.6405,257.0154,227.3127,234.4195,245.7545,253.8561,253.332,222.6077,206.5036,223.2449,247.916,268.6167,268.737,257.7325,310.5231,297.1417,331.8557,353.779,339.4334,355.2088,375.7435,391.5117,348.2804,361.3989,353.732,342.0166,319.6466,340.1691,390.6224,394.8122,432.354,487.0366,479.0659,442.8723,454.024,486.6804,524.9163,422.8966,402.0238,379.6647,315.2912,338.7701,364.5806,366.8259,347.8817,291.1116,311.7953,364.8091,326.0751,332.2879,276.7591,311.7617,300.0424,273.9386,319.7725,376.4698,367.607,360.5373,322.6551,373.9578,393.5481,406.9041,428.0312,475.9501,506.9758,487.1573,495.9973,411.8181,397.8987,414.7446,398.9219,459.1463,406.055,434.4564,473.7211,446.2605,476.2929,460.218,439.3597,451.6551,446.8676,422.5674,390.0215,410.7432,409.6437,403.2654,395.5801,354.3938,335.2611,306.7745,294.1211,345.3045,339.9576,294.2],"v":[28745300,7084300,9346800,9111900,4776100,5312900,5544200,5583100,4298500,6198700,13680200,9329000,6595300,10266700,6294300,7367700,8687300,7295200,9091300,6823400,9692200,5366300,9391100,10359200,12739500,10443300,7702200,11384800,6953200,6993800,8016600,13493500,9282100,16867400,23855000,16894900,14793300,20728900,7487900,17008600,13480600,8350000,13494400,11519900,10689800,8215000,5901800,10899300,14598300,8649600,10276800,16804800,8320800,10012000,11393000,12055200,12617600,19165700,13380200,10153100,11498900,6863700,5896400,15338200,6950000,7178700,22604700,14075800,33716300,26009700,31863700,19875100,19302300,15462700,11455000,22698600,17988800,16820600,15723500,18365200,29045200,13378100,27798600,19206000,13291300,27255600,20889500,29448200,16455000,14151600,13449200,18492400,24157000,17748900,33197200,14674700,12499200,10058500,12053400,17390600,10734000,8788200,9129300,11850000,10083300,11523100,26427200,18224700,16858300,10112300,8953000,17169100,6966700,8451800,12767500,13475100,9742000,9037900,8177900,7635800,9122900,7425600,6451800,15942400,6158700,7479200,11513200,8412200,8124100,12244100,6549800,9292700,13070700,9911300,10290600,17960300,8831300,15464800,17948100,25315700,18289500,18958200,20116300,15472000,17448000,9452200,10296400,17514600,13444200,10548300,11132400,16941900,16130600,19019400,15605500,15685200,22186300,26395100,18479600,30685800,24589800,18949300,21079100,26831300,15865800,13628700,10944700,13428500,14133800,11824800,10059400,15622100,11536000,10497300,15233900,18300700,17227900,24425000,11451700,10746600,26666500,15916500,16374500,25333500,12868700,15819200,12496600,25497100,23845100,18721200,26397700,15605100,15591600,9840100,12027900,19538400,11332400,11440300,10322000,12338500,17831800,10674300,14313900,12173100,13395700,7890400,7972500,11552400,9358200,7868500,11768600,8873500,11209900,11701200,11548200,10730600,12599500,11596800,17133700,19271300,13384000,9715100,12905000,17788300,20551100,13851100,12803500,13777600,16323900,9276100,9817200,16921800,13389200,11202300,10661100,12839400,10379400,15548300,9448700,8494000,19730700,13672900,12188900,15418000,12074700,9772600,11638000,12390300,15642200,15034500,10501000,12164800,16092100,13599600,13478200,15448400,9428100,12035600,14069800,20353300,23055500,21559000,16479400,19416576,22068300,17518400,9800149]},"q":{"lastKey":"2026-07-01","t":["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","2026-09-18"],"o":[14,14.8,17.77,18.75,22.3,23.32,24.36,28.6,24.66,25.67,27.8,32.5,18.4,16.64,13.22,13.72,11.3,12.03,4.72,6.39,7.58,8.82,8.53,13.74,11.2,13.27,16.1,18.5,25.25,27.16,34.58,36.3,30.95,37.74,44.18,51.44,58.6,68.12,69.65,77,73.24,76.9,94.3,100.28,114.77,107.99,109.96,131.49,131.45,152.12,159.22,184.07,211.55,199.79,188.52,233.29,278.64,296.86,245.59,258.71,279.58,245.13,293.79,312.01,371.42,427.11,383,370,466.74,479.02,562.78,405.36,392.62,311.15,350.88,330.1,334.71,377.69,408.9,495.05,516.37,429.25,422.59,459.26,451.19,431.95,416.7,359.04,300.73],"h":[15.53,19.01,18.77,23.11,25.91,25.9,28.9,28.9,26.11,28.5,32.53,35.67,21.58,17.4,15.18,14.4,14.2,12.07,7.43,10.07,9.4,9.38,14.26,16.32,14.22,16.22,18.49,25.86,29.74,35.3,42.21,38.02,37.76,43.74,51.67,61.24,68.38,71.17,80.61,78.94,77.86,97.15,106.46,115.24,119.73,112.82,136.33,140.8,155.1,172.62,192.01,221.58,216.91,211.75,236,293.81,305.34,296.86,297.16,302.05,284.33,298.98,381.86,394.99,428.54,435.58,397.4,469.25,548.72,567.57,564.73,405.78,426.44,395,369.97,353.95,409.95,415.81,497.14,542.75,516.37,479.34,500.55,499.08,496,442.35,425.41,382.13,372.16],"l":[12.4,14.25,16.41,17.77,21.21,20.56,23.67,22.84,21.01,24.31,27.55,17.89,15.06,12.25,11.3,10.58,9.85,2.61,4.58,6.39,7.25,7.09,8.41,10.92,10.66,13,15.8,17.69,22.84,25.29,30.9,28.17,30.16,37.17,43.81,49.09,58.41,64.89,66.18,70.23,69.76,75.64,93.17,98.01,99,100.56,101.01,116.91,130.96,149.67,156.26,173,175.8,166.74,186.9,225.25,253.64,231.28,238.48,244.74,220.9,227.5,270.08,310.34,369.6,369.22,319.71,367.29,461.26,453.34,381.24,321.15,310.07,299.41,291,285.84,328.03,330.05,395.08,469.17,396.06,398,397.12,419.11,420.23,392.89,346.31,282,293.5],"c":[14.7,17.8,18.69,22.26,23.32,24.2,28.55,24.74,25.65,28,32.47,18.27,16.59,13.23,13.49,11.5,12.14,4.71,6.55,7.49,8.84,8.38,13.64,11.3,13.22,15.95,18.43,25.24,27.25,33.95,36.3,30.91,37.7,43.55,51.44,58.15,67.95,69.65,76.97,73.09,76.96,94.17,100.55,113.4,107.91,111.25,131.86,131.38,151.85,159.24,184.3,211.53,198.55,188.96,233.56,282.17,294.8,247.99,258.1,278.28,244.59,293.78,324.07,369.44,425.28,383.46,367.79,466.49,476.96,564.33,407.01,389.71,310.2,346.4,329.87,336.99,378.79,412.23,496.88,516.33,430.14,419.76,459.45,450.6,431.71,416.82,358.79,295.94,294.2],"a":[11.0656,13.448,14.2007,16.9906,17.8753,18.6252,22.0742,19.2274,20.0295,21.9612,25.4671,14.3297,13.012,10.3766,10.5806,9.0198,9.5217,3.6942,5.1373,5.8746,6.9334,6.5727,10.6982,8.8629,10.3688,12.51,14.4551,19.7964,21.3729,26.6279,30.764,26.196,31.9505,36.9084,43.7713,49.647,58.1939,59.8214,66.3182,63.1913,66.7562,81.9038,87.7274,99.2123,94.6811,97.8892,116.3565,116.2829,134.7415,141.6314,164.3251,189.0299,177.8645,169.7061,210.2724,254.5474,266.4548,224.6405,234.4195,253.332,223.2449,268.737,297.1417,339.4334,391.5117,353.732,340.1691,432.354,442.8723,524.9163,379.6647,364.5806,291.1116,326.0751,311.7617,319.7725,360.5373,393.5481,475.9501,495.9973,414.7446,406.055,446.2605,439.3597,422.5674,409.6437,354.3938,294.1211,294.2],"v":[45176400,19200900,15425800,29207900,23156300,23350200,25606900,25116600,30885000,25331800,30792200,57617300,43010100,38839200,35704100,25016100,33524700,35137600,36065800,42699000,24259000,29466900,70396800,77748500,46220000,57508000,63133900,60382700,61436400,60054800,56098600,65620800,34611100,36912800,31062600,56175000,35923600,32587600,35984600,24851600,23000300,29580300,28049500,28086600,33272600,42256400,61553300,54546500,37196600,41507100,44204900,50310100,67061000,74224900,63776200,38001900,36018000,37655400,50762500,46623300,58957500,54021400,61838800,60724000,37459600,42311100,40492300,37161300,29258600,28779100,31852000,33980000,41330000,42370400,51244400,40432200,35417200,41513300,33879900,33491000,45592500,37265300,39670500,37700300,43169900,36912100,57478600,57454976,49386849]},"y":{"lastKey":"2026-01-01","t":["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","2026-09-18"],"o":[14,17.77,24.36,27.8,13.22,4.72,8.53,16.1,34.58,44.18,69.65,94.3,109.96,159.22,188.52,245.59,293.79,383,562.78,350.88,408.9,422.59,416.7],"h":[19.01,25.91,28.9,35.67,15.18,10.07,16.32,35.3,43.74,71.17,97.15,119.73,172.62,221.58,305.34,302.05,435.58,567.57,564.73,415.81,542.75,500.55,425.41],"l":[12.4,16.41,21.01,12.25,2.61,4.58,8.41,15.8,28.17,43.81,66.18,93.17,101.01,156.26,186.9,220.9,270.08,319.71,299.41,285.84,395.08,392.89,282],"c":[17.8,24.2,28,13.23,4.71,8.38,15.95,33.95,43.55,69.65,94.17,111.25,159.24,188.96,247.99,293.78,383.46,564.33,346.4,412.23,419.76,416.82,294.2],"a":[13.448,18.6252,21.9612,10.3766,3.6942,6.5727,12.51,26.6279,36.9084,59.8214,81.9038,97.8892,141.6314,169.7061,224.6405,268.737,353.732,524.9163,326.0751,393.5481,406.055,409.6437,294.2],"v":[64377300,91140200,106940300,170258800,129382500,132490700,251873300,245007800,193243300,155748800,113416800,131665100,194803500,235800900,175451500,210364700,202333500,135691300,149532400,168607100,150228700,157452800,164320425]}},"actions":[{"t":"2004-11-29","kind":"dividend","label":"D","title":"2004-11-29 · $0.0650 dividend (ex-date, current split terms)"},{"t":"2005-03-11","kind":"dividend","label":"D","title":"2005-03-11 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2005-06-13","kind":"dividend","label":"D","title":"2005-06-13 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2005-09-13","kind":"dividend","label":"D","title":"2005-09-13 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2005-12-13","kind":"dividend","label":"D","title":"2005-12-13 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2006-03-13","kind":"dividend","label":"D","title":"2006-03-13 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2006-06-13","kind":"dividend","label":"D","title":"2006-06-13 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2006-09-13","kind":"dividend","label":"D","title":"2006-09-13 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2006-12-13","kind":"dividend","label":"D","title":"2006-12-13 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2012-03-22","kind":"dividend","label":"D","title":"2012-03-22 · $3.00 dividend (ex-date, current split terms)"},{"t":"2013-03-13","kind":"dividend","label":"D","title":"2013-03-13 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2013-06-12","kind":"dividend","label":"D","title":"2013-06-12 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2013-09-11","kind":"dividend","label":"D","title":"2013-09-11 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2013-12-11","kind":"dividend","label":"D","title":"2013-12-11 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2014-03-12","kind":"dividend","label":"D","title":"2014-03-12 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2014-06-11","kind":"dividend","label":"D","title":"2014-06-11 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2014-09-11","kind":"dividend","label":"D","title":"2014-09-11 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2014-12-11","kind":"dividend","label":"D","title":"2014-12-11 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2015-03-11","kind":"dividend","label":"D","title":"2015-03-11 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2015-06-11","kind":"dividend","label":"D","title":"2015-06-11 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2015-09-11","kind":"dividend","label":"D","title":"2015-09-11 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2015-12-11","kind":"dividend","label":"D","title":"2015-12-11 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2016-03-11","kind":"dividend","label":"D","title":"2016-03-11 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2016-06-13","kind":"dividend","label":"D","title":"2016-06-13 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2016-09-13","kind":"dividend","label":"D","title":"2016-09-13 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2016-12-13","kind":"dividend","label":"D","title":"2016-12-13 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2017-03-13","kind":"dividend","label":"D","title":"2017-03-13 · $0.4600 dividend (ex-date, current split terms)"},{"t":"2017-06-13","kind":"dividend","label":"D","title":"2017-06-13 · $0.4600 dividend (ex-date, current split terms)"},{"t":"2017-09-14","kind":"dividend","label":"D","title":"2017-09-14 · $0.4600 dividend (ex-date, current split terms)"},{"t":"2017-12-14","kind":"dividend","label":"D","title":"2017-12-14 · $0.4600 dividend (ex-date, current split terms)"},{"t":"2018-03-14","kind":"dividend","label":"D","title":"2018-03-14 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2018-06-14","kind":"dividend","label":"D","title":"2018-06-14 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2018-09-13","kind":"dividend","label":"D","title":"2018-09-13 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2018-12-13","kind":"dividend","label":"D","title":"2018-12-13 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2019-03-14","kind":"dividend","label":"D","title":"2019-03-14 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2019-06-13","kind":"dividend","label":"D","title":"2019-06-13 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2019-09-12","kind":"dividend","label":"D","title":"2019-09-12 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2019-12-12","kind":"dividend","label":"D","title":"2019-12-12 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2020-03-12","kind":"dividend","label":"D","title":"2020-03-12 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2020-06-12","kind":"dividend","label":"D","title":"2020-06-12 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2020-09-14","kind":"dividend","label":"D","title":"2020-09-14 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2020-12-14","kind":"dividend","label":"D","title":"2020-12-14 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2021-03-12","kind":"dividend","label":"D","title":"2021-03-12 · $0.9400 dividend (ex-date, current split terms)"},{"t":"2021-06-14","kind":"dividend","label":"D","title":"2021-06-14 · $0.9400 dividend (ex-date, current split terms)"},{"t":"2021-09-14","kind":"dividend","label":"D","title":"2021-09-14 · $0.9400 dividend (ex-date, current split terms)"},{"t":"2021-12-14","kind":"dividend","label":"D","title":"2021-12-14 · $0.9400 dividend (ex-date, current split terms)"},{"t":"2022-03-14","kind":"dividend","label":"D","title":"2022-03-14 · $1.10 dividend (ex-date, current split terms)"},{"t":"2022-06-14","kind":"dividend","label":"D","title":"2022-06-14 · $1.10 dividend (ex-date, current split terms)"},{"t":"2022-09-14","kind":"dividend","label":"D","title":"2022-09-14 · $1.10 dividend (ex-date, current split terms)"},{"t":"2022-12-14","kind":"dividend","label":"D","title":"2022-12-14 · $1.10 dividend (ex-date, current split terms)"},{"t":"2023-03-14","kind":"dividend","label":"D","title":"2023-03-14 · $1.21 dividend (ex-date, current split terms)"},{"t":"2023-06-14","kind":"dividend","label":"D","title":"2023-06-14 · $1.21 dividend (ex-date, current split terms)"},{"t":"2023-09-14","kind":"dividend","label":"D","title":"2023-09-14 · $1.21 dividend (ex-date, current split terms)"},{"t":"2023-12-14","kind":"dividend","label":"D","title":"2023-12-14 · $1.21 dividend (ex-date, current split terms)"},{"t":"2024-03-14","kind":"dividend","label":"D","title":"2024-03-14 · $1.51 dividend (ex-date, current split terms)"},{"t":"2024-06-14","kind":"dividend","label":"D","title":"2024-06-14 · $1.51 dividend (ex-date, current split terms)"},{"t":"2024-09-13","kind":"dividend","label":"D","title":"2024-09-13 · $1.51 dividend (ex-date, current split terms)"},{"t":"2024-12-13","kind":"dividend","label":"D","title":"2024-12-13 · $1.51 dividend (ex-date, current split terms)"},{"t":"2025-03-14","kind":"dividend","label":"D","title":"2025-03-14 · $1.74 dividend (ex-date, current split terms)"},{"t":"2025-06-13","kind":"dividend","label":"D","title":"2025-06-13 · $1.74 dividend (ex-date, current split terms)"},{"t":"2025-09-15","kind":"dividend","label":"D","title":"2025-09-15 · $1.74 dividend (ex-date, current split terms)"},{"t":"2025-12-15","kind":"dividend","label":"D","title":"2025-12-15 · $1.74 dividend (ex-date, current split terms)"},{"t":"2026-03-13","kind":"dividend","label":"D","title":"2026-03-13 · $1.99 dividend (ex-date, current split terms)"},{"t":"2026-06-15","kind":"dividend","label":"D","title":"2026-06-15 · $1.99 dividend (ex-date, current split terms)"},{"t":"2026-09-15","kind":"dividend","label":"D","title":"2026-09-15 · $1.99 dividend (ex-date, current split terms)"}]}