{"ticker":"EXPE","session":"20260911","series":{"d":{"lastKey":null,"t":["2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","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"],"o":[130.62,130.47,133.51,136.56,136.2,137.44,142.71,142.54,144.03,145,145.63,147.57,149.5,148.73,148.02,145.11,146.28,149.61,150.23,151.36,151.53,152.2,151.13,150.94,150.34,151.44,160.51,159.02,160,163,160.2,158.97,160.51,158.89,157.21,158.67,161.8,156.38,159.21,161.71,169.16,171.24,181.06,182.63,181.82,182.53,180.5,180.02,180.17,178.02,177.77,180,184.78,187,184.09,187.73,185.59,184.72,185.73,182.62,188.67,191.08,189.8,190.91,188.75,189.72,184.22,181.38,181.65,187.09,179,177.38,186.24,189.26,189.72,187.81,183,187.15,187.38,185.61,188,184.65,180.96,182.26,179.2,182,186.52,186.02,190,189.05,181.8,173.46,176.9,170.71,170.28,171.74,172.82,171.67,165.22,169.36,170.6,169.64,194.72,204.5,200.82,197.55,204,205,200.59,203.71,206,206.77,198.76,199.99,202,199.73,193.75,198.48,190.84,189.7,186.67,185.54,180.82,171.86,166.19,162.02,160.5,164.29,166.51,165.38,170.81,172.15,177.56,178.43,176.98,172.34,167.89,165.43,166.42,165.56,158.95,144.97,135.03,145.55,136.13,155.42,149.7,154.58,150.29,150.02,154.57,149.07,149.42,158.5,154.7,159.17,160.45,161.04,151.14,159.75,160.21,160.21,164.14,165,168.5,152.59,164.23,168.58,169.92,169.15,164.97,164.07,164.16,160.95,158.99,156.69,161.25,165.18,169.5,164.36,165.17,167,168.46,171,175.04,176.74,177.46,175.52,172.06,168.23,168.33,162.57,161.9,164.08,163.58,167.81,167.8,166.81,167.12,170.81,168,174.12,171.27,176.4,178.69,179,179.26,182.82,183.64,183.5,179.9,178.28,183.51,185.18,185.41,190.15,192.37,192.09,187.53,187.35,179.88,180.34,177.27,179.73,185.8,182.76,184.5,211.6,193.43,193.31,204,208.99,208.66,206.98,205.95,206.98,205.31,206.06,214.84,213,213.63,212.92,215,209.83,212.4,213.46,215.92,214.87,217.11,217.19,216.23,221.36,222.35,227.96,224.98,226.04,223.45,222.71,222.76,222.31,214.63,216.07,224.5,220.55,214.03,218.4,218.68,220.31,223.25,217.74,214.71,215.5,212.55,212.12,224.75,218.27,213.76,215.4,217.94,225.4,225.24,217.13,219.18,221.07,229.04,219.25,220.29,218.86,213.69,210.48,215.18,247,262.3,268,268.2,272.8,266.75,263.79,242.02,240.77,242.51,238.76,247.9,251.67,257.53,257.73,254.5,260,263.93,260.67,260.02,263.63,264.41,263.25,273.56,281.49,277.02,283.46,282.97,287.43,286.63,291.58,288.41,287.35,287,286.46,286.64,284.55,283.02,282.94,286.94,297.9,297.22,303.3,293.28,291.53,299.06,291.7,294.03,276.74,270.82,273.99,276.46,272.6,268.61,266.74,267.94,272.77,269.47,275.53,233.01,235.68,232.55,235.25,235.9,241.56,239.39,212,212.01,199.01,201.71,199.86,199.95,190.18,202.16,204.94,209.91,208.31,205.96,218.32,235,243.11,243.36,240.83,232.96,228.02,229.74,229.36,236.19,236.89,232.79,238.53,238.95,235.23,237.34,232.98,233.32,235.18,228.95,232.66,220.77,225.54,226.62,240,234.97,231.58,226.97,244.62,249.29,259.61,262.21,264.99,273.81,274.83,256.5,248.5,247.84,244.7,234.4,251.11,250.52,252.3,248.21,257.35,247.22,232.51,224.93,222.59,219.28,216.89,216.5,215.54,216.49,214.85,214,218.18,213.95,224.98,226.39,229.21,228.48,226.52,225.25,227.25,228,227.88,225.9,231.3,218.7,226.35,229.9,237.09,241.88,242.05,239.68,237.98,248.45,260.25,250.12,265,264.985,261.98,265.57,268.69,271.54,266.05,259.6,267.78,270.62,262.03,266.67,270.64,269.31,268.03,264.11,265.83,257.1,259.52,265.01,282.43,291.54,299.56,290.44,303.42,300.08,323,325,311.48,307.53,310.91,320.13,325.65,329.01,330.5,316.77,324.13,326.68,328.45,323.55,337,339,333.37,319.39,325.24,313.25,306.67,310.22,302.21,296.5,266.4,269.6,280.5],"h":[130.93,132.85,135.87,137.42,139.78,140.91,145.11,144.18,144.49,147.99,146.59,149.45,150.9,148.76,148.07,147.87,147.07,151.61,152.68,153.83,153.29,152.89,152.02,151.23,152.57,152.15,161.88,160.47,164.65,163.17,161.62,160.58,161,159.53,160.43,161.76,162.1,160.13,161.54,166.61,173.61,174.42,190.4,187.62,185.17,183.3,183.66,181.98,181,178.41,179.5,183.8,186.92,188.44,186.53,187.74,186.35,187.4,186.67,188.51,192.28,192,192.34,191.94,191.31,190.63,184.98,183.95,182.08,187.17,180.65,185.52,189.47,190.24,190.29,190.1,186.85,189.56,187.9,187.09,188,186.94,183.29,182.26,181.33,184.85,187.14,188.95,191.11,189.5,182.35,180.77,177.19,174.42,172.87,171.74,173.65,173.38,171.57,170.28,172.34,175.41,205.12,207.73,202.52,203.79,204.04,205.05,204.3,207.27,206.78,207.42,200.78,201.5,204.15,201,197.98,199.99,192.55,192.23,189.62,186.06,180.82,171.86,166.19,163.13,163.1,167.8,169.24,174.99,176.28,174.4,178.56,179.7,178.5,172.63,170.49,168.44,168.04,169.2,160.06,146.75,149.13,149.5,163.39,156.18,151.38,154.58,153.67,155.52,154.57,150.43,154,163.75,160.16,160.52,162.54,162.14,157.48,162.11,162.36,166.9,166.93,170.23,172.89,158.61,169.12,173.66,171.88,170.18,167.09,166.29,165.32,164.1,161.42,160.05,165.44,168.18,171.79,167,167.68,170.49,170.77,174.91,176.78,177.91,177.46,175.98,172.6,169.7,169.34,164.76,164.16,165.35,166.51,170.33,168.78,167.65,171.12,171.6,174.9,174.12,178.62,179.5,181.22,180.44,186.16,185.86,184.75,183.73,180.4,183.03,185.06,186.62,190.89,192.31,193.79,192.58,188.85,188.48,182.04,183.34,178.25,185.64,186.41,185.62,188.17,213,198.16,203.44,210.28,210.83,210.49,207.95,209.55,207.5,206.19,216.6,216,214.46,214.87,215.27,216.21,212.72,214.8,217,219.1,217.78,218,218.52,222.1,223.22,229,228.71,228.18,226.99,225.1,224.21,225.43,223.27,217.46,223.94,224.97,221.69,218.71,218.4,223.28,240.98,223.46,217.74,216.99,218.02,216.87,224.56,225.29,219.58,216.59,219.76,227.32,227.87,228.95,220,223.81,226.38,229.27,224.53,222.67,219.62,216.88,215.56,222.52,264.2,270.22,269.39,277.23,279.61,267.9,266.2,247.8,244.13,243.67,248.95,252.3,258.83,259.87,258.51,259.38,264.4,266,263.63,266.06,265.84,265.41,275.4,282.96,282.53,287.48,289.99,287.33,289.89,292.42,291.58,291.36,288.79,289.32,288,288.13,286.46,284.16,289.51,300,300.46,302.35,303.8,294.14,300.31,299.52,297.24,295.32,279.13,274.55,283.7,279.61,274.16,271.6,272.21,276.54,272.98,279.22,280.51,237.61,240.68,239.37,241.48,248.69,245.84,248.15,218.92,212.17,207.22,201.71,206.53,200.37,199.49,204.66,218.36,217.62,215.84,217.74,224.88,252.23,251.92,245.78,241,237.32,230.98,234.27,233.8,247.86,242.3,244.06,238.93,242.08,237.9,245.54,238.16,234.26,236.43,234.06,234.64,230.53,229.28,229.9,249.74,235.73,233.67,240.37,252.12,259.5,261.31,269.65,273.54,279.76,275.77,257.5,253.43,252.54,247.2,252.02,254.72,252.89,255.11,251.35,257.35,255.05,238.32,230.83,224.73,221.26,220.93,221.16,221.32,223.78,218.1,219.24,221.31,223.59,232.08,229.17,229.91,230.31,227.49,228.38,234.45,234.45,229.66,234.84,231.3,224.97,229.74,239.49,246.5,244.36,243.76,242.45,245.59,270.51,262.89,264.79,271.59,264.985,268.48,269.39,270.53,275.81,267,268.51,273.15,274.69,271.88,271.64,272.4,273,269.58,268.99,266.28,260.2,266.6,280.76,296.65,312.4,301.08,297.37,307.24,312.75,326.99,331.31,314.79,314.39,325.82,329.26,329.56,333.24,335,327.89,334.86,328.62,328.99,341.09,340.49,342,333.37,329.72,327.46,315.35,314.75,314.13,303,296.5,274.37,283.72,282.65],"l":[126.46,129.95,132.98,134.82,135.8,136.86,141.6,141.64,142.42,144.49,144.2,146.56,147.7,146.31,144.06,144.77,143.86,149.34,149.45,151.03,148.52,149.57,149.86,149.23,150.29,150.13,155.48,156.67,159.53,160.46,156.74,158.07,158.06,156.6,157.21,158.08,154,156.02,158.55,161.11,168.45,170.95,179.95,180.02,179.78,179.11,180.5,177.59,178.45,175.62,176.81,178.42,184.27,183.92,183.21,184.61,184.41,183.12,183.3,182.57,187.35,189.48,188.53,187.71,188.75,184.47,182.24,178.01,179.47,176.06,176.79,177.38,183.38,188.25,188.5,184.7,182.62,186.06,183,184.31,182.75,181.06,180,179.33,177.41,181.5,185.51,184.92,185.66,178.8,172.84,168.16,169.22,168.4,167.76,168.38,170.21,170.11,165.22,167.37,168,169.59,194.06,200.05,195.4,195.99,200.82,201.17,200.14,200.35,201.05,192.87,195.32,196.36,198.15,193.31,192.8,192.31,183.55,187.77,183.33,179.17,173.8,159.45,159.6,156.57,159.25,162.82,164.14,165.38,170.81,170.06,174.59,174.31,172.38,165.06,165.7,160.76,162.67,165.2,152.19,139.17,130.01,134.25,136.13,146.03,144.33,147.07,149.99,149.99,148.45,144.2,147.14,155.07,153.22,158.19,158.75,157.65,144.69,157.72,157.8,159.01,163.8,164.7,167.5,148.55,163.3,167.42,168.7,165.62,164.3,163.69,160.85,158.45,156.05,156.18,161.01,164.77,163.64,163.91,163.22,165.03,167.83,170.3,171.3,176,172.67,172.63,170.32,164.5,164.47,161.29,161.9,163.35,160,167.24,164.47,165.55,166.22,167.99,167.35,169.23,171.27,175.71,177.47,175.66,179.05,180.81,182.21,178.56,177,177.62,182,184,185.14,189.16,189.83,186.89,186.12,182.59,177.24,179.46,174.05,179.61,180.43,182.15,181.58,191.15,192.32,192.83,202.52,206.82,207,205.48,204.64,204.03,204.17,204.79,211.75,211.88,211.22,210.28,213.5,209.01,210.03,212.49,211.53,214.04,215.87,212.3,215.98,219.55,221.25,222.76,222.97,221.24,219.94,219.02,219.4,217.63,212.54,215.96,220.16,210.27,212.55,211.51,216.05,216.84,211.39,212.37,213.25,209.8,211.21,212.12,215.19,210.7,212.61,215.4,217.94,224.12,213.55,215.09,218.95,219.3,216.27,218.04,217.31,210.01,210.39,208.44,213.15,245.77,260.58,264.15,267.08,266.2,260.36,241.5,239.78,238.02,234.34,237.69,247.49,250.52,256.6,254.73,253.34,255.8,260.57,257.63,258.51,260.26,261.03,262.38,273.19,273.77,276.07,281.88,280.23,284.71,286.01,286.19,287.46,286.15,286.48,285.33,284.81,282.43,278.33,277.25,286.94,295.69,295,294.51,288.63,291,281.45,291.7,284.22,271.4,265.01,273.92,269.48,268.7,265.65,265.54,267.49,262.36,269.03,230.78,221.93,229.91,231.81,234.57,234.11,233.16,219.64,203.93,198.33,197.99,192.92,196.51,185.34,189.84,197.83,204.9,207.65,203.18,205.45,217.01,235,238.18,229.83,226.25,224.13,226.34,226.4,229.16,235.66,234.95,232.79,230.35,234.14,227.7,230.6,230.73,221.3,225.66,223.9,220.67,218.65,223.52,223.32,236.4,225.63,224.91,224.73,243.37,248.7,252.66,260.65,263.28,271.12,262.14,246.27,247.39,244.86,238,233.5,247.68,247.07,246.39,244.75,243.61,244.04,226.7,219.44,220.12,214.51,214.35,215.07,213.52,213.35,206.35,210.01,210.85,213.69,224.19,223.23,224.34,221.54,219.53,223.36,225.6,227.18,223.89,225.9,218.5,216.18,220.49,229.23,237.09,238.81,238.85,232.52,237.98,247.81,250.55,249.28,262.14,257.58,256.48,263.25,263.9,268.67,254.68,253.66,267.31,263.5,260,263.84,263.12,264.6,263.54,260.25,259.66,251.12,258.25,265.01,279.92,290.64,287.16,287.65,297.8,298.7,313.46,305.92,304.85,304.2,310.91,316.09,318.85,327.88,317.35,316.74,323.23,322.76,320.67,323.55,333.17,333.22,315.39,316.26,316.82,302.79,305.05,301.88,295.71,271.66,261.43,267.82,275.27],"c":[129.83,132.22,135.77,135.79,138.41,139.66,142.54,144.04,144.04,147.92,145.49,148.48,149.09,148.02,146.47,147.76,146.84,150.72,151,151.95,152.79,150.86,150.5,150.41,151.2,150.84,158.01,159.61,163.17,161.19,158.36,160.45,158.39,158,158.86,161.15,156.31,159.4,161.11,164.87,171.85,174.13,180.76,184.32,182,180.33,182.26,181.35,180.4,177.06,179.1,183.51,184.92,184.08,186.28,184.92,184.62,185.01,183.69,188.3,191.01,190.72,189.52,188.41,190.29,184.56,183,182.59,180.64,176.23,179.41,184.75,188.84,189.68,190.12,186.11,186.49,186.33,185.33,186.09,184.99,182.33,182.62,180.2,181.3,183.19,186.52,188.67,187.28,181.4,173.65,176.89,171.23,169.11,171.77,171.27,171.95,170.95,169.62,168.47,169.73,172.57,202.37,203,197.19,202.61,203.2,202.38,204.21,206.52,205.14,196.81,199.97,199.76,199.54,193.55,197.96,193.5,188.7,190.99,184.07,184.33,176.6,163.75,162.52,157.11,162.11,166.36,165.16,172.48,173.09,173.81,178.29,176.86,173.43,169.07,168.1,168.1,167.7,167.85,152.37,141.86,139.82,136.63,161.68,149.52,150.53,149.23,151.59,152.57,151.15,146.67,152.93,156.27,159.55,160.11,161.24,160.15,156.93,157.96,161.79,165.62,164.73,166.56,168.99,156.66,167.25,169.37,169.22,166.21,166.66,165.49,162.52,159.34,160.72,158.98,164.99,167.69,165.65,166.75,167.17,168.62,169.82,173.38,176.55,176.62,174.06,173.32,171.7,165.63,164.61,161.99,162.46,164.88,165.82,169.22,165.75,166.8,170.76,168.68,174.04,171.01,176.48,177.8,177.55,176.09,182.97,183.64,183.56,178.99,178.3,182.08,184.93,185.47,189.44,192.19,190.48,187.34,187.16,182.81,179.79,180.22,178.06,184.99,181.84,185.14,187.61,195.26,192.63,203.19,209.68,207.2,207.44,206.67,208.04,205.68,205.35,214.81,213.35,213.63,212.21,214.71,214.8,212.12,212.54,216.52,214.95,217.2,217.7,215.49,221.36,222.19,228.24,224.98,225.18,221.92,222.43,223.51,221.22,217.83,215.19,222.87,220.51,213.75,217.95,217.69,219.23,223.83,216.16,212.41,216.81,210.33,215.64,223.12,218.43,213.57,214.76,218.25,226.14,226.39,215.65,218.85,222.5,225.3,219.76,220.47,220,215.61,212.13,213.81,219.7,258.25,268.04,265.32,273.65,267.35,264.66,244.16,240,239.96,234.77,247.49,249.14,258.14,257.62,255.69,258.95,263.7,262.42,258.38,263.43,264.41,261.27,274.07,281.15,274.21,283.45,285.02,282.82,285.59,289.25,289.29,288.23,286.57,287.56,286.82,285,283.31,282.94,287.47,299.21,297.18,301.31,296.33,291.53,299.97,290.76,294.28,285.11,272.15,271.56,279.66,271.14,269.49,266.74,265.76,272.77,264.84,276.67,234.46,236.48,231.3,236.85,236.45,241.54,233.6,227.24,212.67,200.42,203.79,199.76,203.48,188.51,198.12,203.74,217.93,215.69,213.24,215.14,221.73,251.54,249.62,241.54,231.66,230.35,227.65,228.37,231.46,241.25,240.04,239.41,235.18,236.65,236.99,236.26,232.84,225.81,226.51,230.89,227.67,225.3,229.04,224.3,236.9,230.26,228.09,240.21,248.57,257.44,254.43,265.84,273.24,273.8,264.6,250.37,251.44,245.22,242.17,250.57,248.37,251.84,246.5,248.65,246.66,252.79,229.98,221.46,221.48,217.55,217.17,217.73,214.99,215,217.59,218.12,214.65,222.97,226.56,227.55,225.79,228.37,226.37,225.41,227.18,228.88,225.9,231.06,218.94,224.66,224.89,236.98,243.56,239.47,240.9,238.02,245.07,262.15,250.95,262.8,265.28,258.03,264.54,268.69,266.76,269.87,260.31,267.78,270.83,265.63,266.28,267.11,270.95,268.77,265.08,264.94,261.08,257.61,259.94,278.37,295.79,304.27,292.93,294.74,298.03,312.06,319.66,306.57,310.68,314.01,321.07,325.57,328.31,332.69,318.5,321.42,326.27,324.17,321.63,339.13,337.97,333.44,318.92,329.44,317.12,304.23,308.06,303.14,298.04,274.55,272.6,276.88,280.83],"a":[128.0547,130.4121,133.9135,133.9332,136.5174,137.7503,140.5909,142.0704,142.0704,145.8974,143.5006,146.4497,147.0514,145.996,144.4672,145.7396,144.8321,148.6591,148.9353,149.8723,150.7008,148.7972,148.4421,148.3533,149.1325,148.7774,155.8494,157.4275,160.9389,158.9859,156.1946,158.256,156.2242,155.8395,156.6878,158.9465,154.1727,157.2204,158.907,162.6156,169.5002,171.749,178.2883,181.7997,179.5114,177.8642,179.7678,178.8703,177.9333,174.6389,176.651,181.0007,182.3914,181.5629,183.7328,182.3914,182.0955,182.4802,181.1783,185.7252,188.3982,188.1121,186.9285,185.8337,187.688,182.0364,180.4977,180.0933,178.17,173.8203,176.9568,182.2238,186.2578,187.0864,187.5203,183.5652,183.94,183.7822,182.7958,183.5454,182.4605,179.8369,180.1229,177.736,178.8209,180.6851,183.9696,186.0902,184.7192,178.9196,171.2755,174.4712,168.8886,166.7976,169.4213,168.9281,169.5988,168.6125,167.3007,166.1664,167.4092,170.2103,199.6028,200.2242,194.4937,199.8396,200.4215,199.6127,201.4177,203.6961,202.335,194.1189,197.2357,197.0285,196.8115,190.9034,195.2531,190.8541,186.1198,188.3784,181.9341,182.1911,174.5508,161.8499,160.6342,155.2869,160.2289,164.4296,163.2435,170.4786,171.0815,171.7932,176.2212,174.8078,171.4176,167.1082,166.1494,166.1494,165.7541,165.9023,150.6019,140.2139,138.1976,135.0446,159.8039,147.785,148.7833,147.4984,149.831,150.7996,149.3961,144.9681,151.1554,154.4567,157.6986,158.2521,159.369,158.2917,155.109,156.1271,159.9126,163.6982,162.8185,164.6273,167.0291,154.8422,165.3093,167.4047,167.2564,164.2813,164.7261,163.5697,160.6342,157.4911,158.855,157.1352,163.0755,165.7442,164.1193,165.2092,165.6253,167.0619,168.2508,171.7779,174.9186,174.988,172.4516,171.7185,170.1134,164.0995,163.0889,160.4931,160.9588,163.3564,164.2878,167.6563,164.2184,165.2587,169.1821,167.1213,172.4318,169.4298,174.8493,176.1571,175.9094,174.4629,181.2793,181.9431,181.8638,177.3361,176.6524,180.3975,183.2212,183.7562,187.6895,190.4141,188.7199,185.6089,185.4306,181.1208,178.1287,178.5547,176.4147,183.2806,180.1597,183.4292,185.8764,193.4557,190.85,201.3124,207.7425,205.2854,205.5232,204.7603,206.1176,203.7794,203.4525,212.8251,211.3786,211.656,210.2491,213.1277,213.2171,210.5568,210.9737,214.9244,213.366,215.5994,216.0957,213.902,219.7287,220.5526,226.558,223.322,223.5206,220.2846,220.7908,221.8629,219.5897,216.2247,213.6042,221.2276,218.885,212.1748,216.3438,216.0858,217.6144,222.1805,214.567,210.8447,215.2122,208.78,214.0509,221.4757,216.8203,211.9961,213.1774,216.6416,224.4735,224.7216,214.0608,217.2372,220.8603,223.6397,218.1405,218.8453,218.3787,214.0211,210.5667,212.2344,218.0809,256.3469,266.0647,263.3648,271.6334,265.3798,262.7096,242.3607,238.2313,238.5893,233.4289,246.0763,247.7169,256.6654,256.1484,254.2294,257.4708,262.1937,260.921,256.9041,261.9252,262.8996,259.7776,272.5044,279.544,272.6436,281.8309,283.3919,281.2045,283.9586,287.5977,287.6375,286.5836,284.933,285.9174,285.1816,283.372,281.6917,281.3238,285.8279,297.5008,295.4824,299.5888,294.6373,289.8647,298.2565,289.0991,292.599,283.4814,270.5954,270.0088,278.0625,269.5912,267.9506,265.2163,264.2419,271.2119,263.3272,275.0896,233.1207,235.1292,229.9788,235.4971,235.0993,240.1603,232.2656,225.942,211.4552,199.2752,202.6259,198.6189,202.3177,187.4332,196.9883,202.5762,216.6851,214.4579,212.0219,213.9111,220.4634,250.6457,248.7326,240.6813,230.8364,229.5311,226.8407,227.5581,230.6371,240.3923,239.1866,238.5589,234.3439,235.8087,236.1475,235.4201,232.0122,225.0072,225.7047,230.0692,226.8606,224.499,228.2257,223.5026,236.0578,229.4414,227.2791,239.356,247.6863,256.5248,253.5255,264.8949,272.2686,272.8266,263.6593,249.4799,250.5461,244.3482,241.3091,249.6792,247.487,250.9447,245.6237,247.766,245.7831,251.8913,229.1624,220.6727,220.6926,216.7766,216.3979,216.9559,214.2257,214.2356,216.8164,217.3446,213.8869,222.1773,225.7545,227.2224,225.465,228.0413,226.0441,225.0855,226.853,228.5505,225.5748,230.7274,218.6248,224.3366,224.5663,236.6389,243.2094,239.1253,240.5532,237.6774,244.7172,261.7726,250.5887,262.4217,264.8981,257.6586,264.1592,268.3032,266.376,269.4815,259.9353,267.3945,270.4401,265.2476,265.8967,266.7255,270.56,268.3831,264.6984,264.5586,260.7042,257.2392,259.5658,277.9693,295.3642,303.832,292.5083,294.3157,297.601,311.6108,319.1998,306.1287,310.2328,313.558,320.6078,325.1013,327.8374,332.2111,318.0415,320.9573,325.8003,323.7033,321.167,338.6418,337.4835,332.96,318.92,329.44,317.12,304.23,308.06,303.14,298.04,274.55,272.6,276.88,280.83],"v":[1485000,1036600,1067000,792700,1757900,1315400,1640400,2647800,979800,1487000,1744500,1290100,948800,1041800,930300,848900,1383700,1245200,1098400,1622400,1668400,1178100,1223000,1316100,960500,1260600,5189600,1808500,1828600,1145700,997900,759700,973100,953200,1381400,1348900,2273100,1212200,1080000,1778800,2347100,2918300,4871500,2037300,1729700,1391100,1198400,2209100,1282800,1116700,1122000,986700,1215600,1810500,991600,855700,695100,1163300,625500,930600,1082400,1131000,911300,1062100,888200,1235400,871800,1143900,1167600,2143800,1494900,4134800,1461500,366200,879500,1395000,1568000,1067600,919100,902800,1346400,1164900,940900,1488600,1099400,1017500,1278900,958000,1909800,2033400,3050100,3728400,2203300,1808500,1498900,1355700,1805500,1701200,1767300,1661800,1686900,3907800,9383500,3187900,3609700,2153200,1706000,1312600,1564100,1942100,1464700,2559600,2625700,2494800,1520500,1443100,1686300,2080500,3048000,1429200,1629500,2258900,1901400,6657700,2589800,2167000,1879400,1974100,1869800,2219900,2404700,4416400,1948600,1820600,1578900,2219300,1807200,2405300,2324600,1915900,3400900,4650800,4698500,3555300,5720900,2806100,3124000,1854000,1427300,2198100,2152300,1411500,1484500,1493800,1366100,1020700,1470900,2204900,2838400,2251900,2694300,1796400,1729600,2206900,3648300,6379500,3188400,2875600,2124500,1797100,1759800,1825500,4099100,1973700,2635300,1269800,2173600,1575800,1664000,2138500,1501400,1841800,1866400,1902400,1822600,1098000,1344800,1104900,1033700,1404100,2100400,1397900,1232200,2560600,1532300,1750800,2178000,1903300,1867900,1461600,2617900,1644800,1429400,1388100,1284700,1272300,2147800,1265700,1089700,1615600,1148700,1324000,1155100,1196200,1398400,1260600,1944400,1419300,1302200,1262400,1993400,1308200,1674200,1496600,1582100,1797500,4382900,6980100,2348900,2430200,2411800,2379500,1602900,1470300,1726900,1350800,1134300,2218500,1581300,1651400,1389800,1419900,1255300,1120700,1191300,1103700,1353200,1358700,1168500,1076100,1049900,970100,2734000,1506100,1186800,1682500,3560000,1842600,1482200,1327100,1585400,1153900,1605100,2587500,1954100,2065500,1801200,3741900,1810500,1170200,1206700,1304900,1497500,1453900,2547300,1846500,1617500,989200,1611900,1310000,2677500,1228000,1382000,1526100,1932300,1249100,1314800,1895300,1528400,1678300,4325100,7653600,3311600,2398500,2684200,2659400,2112400,5045100,3029300,2068300,1894000,4870500,2911600,3152600,1246700,774100,1402300,2654000,1255900,1816700,1754300,1824500,1272300,2539800,2309300,1490300,2158100,2476000,1759200,2012000,3050400,1154400,1184900,324600,534000,971900,767700,946800,1927600,1127700,1817900,1364000,1651900,1144200,1239100,1314700,1824500,1321100,1631200,2341400,2396000,1867400,1577700,1873400,2137800,1500600,2166000,1855100,2202000,6845300,4455800,2490700,3285500,2957200,3326400,3380700,6143500,6149000,5687600,4171600,5044900,3601300,4790800,3597700,2988000,4058300,3820900,3179300,2090400,2443000,8058400,3619300,3042400,2382800,1601000,1283700,1197000,1539800,2047300,1357100,1741900,4867000,1992300,1704300,1508300,1189900,1165000,1568900,1939100,1623100,1642800,1384300,1979700,1990200,1549300,1385500,2101800,2111700,1426600,1064400,1882500,1486100,1535100,1509600,1697300,876100,1195800,1698900,2029600,1229800,711400,986400,1029000,1796800,3292400,4189800,2937500,1864500,1973800,1318600,1379800,1592100,1838200,1706700,1282800,1549900,1610800,1394200,975300,2209500,1483300,1303200,1602700,1479600,1838200,1275700,1481100,1798900,1158600,1257400,1675300,1778900,1174300,3024200,1581400,1692000,3038300,1766300,2154200,1520400,92824,1149300,1247100,1361900,1239300,1502100,2322300,1026000,1605800,1082800,1373200,1316400,1596700,1616300,1975200,915800,1213700,1231300,1273000,1446700,2495400,1737000,1124600,2169000,2207200,3018200,2334900,1620000,1356200,1416400,1631600,833200,1334000,2251400,1014200,1212900,934200,1361700,1563400,975800,1185500,1682500,969200,1344200,2346500,1523700,1608400,1845700,3439800,2693100,1801900,1365308]},"w":{"lastKey":"2026-09-07","t":["2014-09-12","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"],"o":[87.68,86.83,85.01,84.85,85.46,80.89,74.16,80.98,84.74,85.01,87.63,84.89,87.25,91.13,88.19,88.4,89.34,85.45,87.39,84.03,87.56,86.28,77.27,89.62,92.31,90.33,90.25,91.71,95.26,94.41,97.03,99.36,96.72,99.44,101.35,102.4,103.51,113.38,107.42,106,107.19,111.2,109.22,106.31,108.97,110.14,105.51,121.85,121.34,121.49,107.5,115.34,113.15,116.96,127.4,119.97,123.75,126.26,127.43,125.88,136.2,131.76,122.62,126.61,123.49,126.34,123.48,126.06,126.3,121.26,112.11,104.81,106.88,100.16,91.37,103.35,106.59,104.19,107.53,113.42,110.14,108.03,108.32,103,109.16,107.15,115.76,113.1,112.5,110.3,112.36,109.83,106.26,106.63,100.54,106.9,110.11,114.69,116.85,116.82,113.37,116.59,114.77,111.7,112.1,109.8,108.56,109.34,116.38,118.34,121.09,128.11,131.57,126.79,121.37,125.74,126.99,121.27,123.77,116.54,114.35,114.04,117.89,119.29,120,121.4,121.12,123.06,118.82,118.68,119.66,125.47,130.65,127.11,126.34,127.18,128.63,133.02,134,140.4,140.32,142.14,144.01,146.09,142.15,147,154.43,149.56,149.63,154.3,153.94,159.28,151.47,146.11,143.86,143.72,147.79,142.43,143,145.73,144,148.06,150.34,153.47,124.79,122.9,120.69,124.3,126.95,123.61,117.47,122.11,120.25,120.64,126.56,132.82,126.52,131.6,125.33,104.17,103.75,106.59,104.39,112.77,112.63,107.59,109.58,107.95,108.15,110,115.82,110.71,114.15,115.52,117.29,120.6,120.6,123.78,124.07,119.62,126.43,126.83,125.42,137,131.81,132.5,130.86,130.36,130.14,129.14,129.73,132.94,131.44,123.13,118.23,119.17,122.22,126.59,123.87,117.23,115.1,123.3,118.01,117.67,109.71,114.33,112.92,112.85,117.03,115.8,121.78,131,124.56,127.82,126.04,122.06,121.45,120.93,120.55,122.25,126.19,124.34,127.61,124.52,116.17,115.24,116.04,114.62,123.2,126.63,131,133.95,134.58,135,134.82,138.9,126.9,128.17,129.98,128.65,129.06,130.49,131.54,133.79,132.56,132.54,138.11,136.91,137.11,138.72,100.96,95.6,97.41,101.53,108.36,113.6,110.24,108.2,108.16,111.25,110.72,106.89,108.96,109.66,122.07,113.17,97.72,84.4,60,49.2,60.01,52.39,62.39,61.68,67.36,65,68.53,70.74,83.35,79.5,95.3,79.34,82.68,78.01,88.59,84.45,86.09,83.4,81.1,83.11,87.37,92.15,101.02,98.26,96.14,91.17,92.99,93.1,98.01,91.87,101.56,95.05,119.2,128.77,121.18,123.71,128.51,124.45,121.78,127.79,134.57,140.31,142.54,135.69,126.15,142.1,146.41,158.5,164,166.54,176.78,179,176.45,177.66,173.21,172.51,179.33,178.25,173.56,170.01,169,178.81,172.8,173.62,163.36,170.04,166.69,166.58,153.15,160.97,162.27,147.05,147.25,139.07,146.17,142.68,148.04,151.6,172.86,169.6,170.36,170.81,161.33,165.79,183.38,179.16,175.99,165.87,159.1,164.55,155,181.26,181.3,181.62,181.99,169.39,174.09,186.69,193.67,207.14,194.5,176.51,180.5,191.21,192.41,196.28,177.5,189.89,180.72,174.88,129.17,129.94,126.37,129.37,133.31,110.11,101.26,102.94,93.59,93.22,94.29,100.03,103.69,103.59,111.42,105.58,101.35,102.84,110.5,100.83,91.59,95.33,94.46,92.64,96.78,96.66,93.17,101.19,97.07,100.49,102.32,93.7,87.96,86.8,88.63,94.32,106.23,111.28,114.72,117.46,108.51,106.99,105.66,107.57,96.45,93.66,92.24,96.54,90.81,92.51,94.42,94.22,94.2,89.3,96.79,97,102.94,111,104.97,103.81,109.43,111.47,118.06,118.35,120.08,104.07,111.01,107.41,107.43,109.4,110.78,106.25,100.13,102.71,98.57,100.06,93.53,94.86,113.8,117.99,135.84,135.48,138.5,146,146.62,155.25,151.67,147.11,147.33,149.47,151.93,149.95,132.04,133.68,136.3,136.62,135.17,133.79,137.18,137.55,131.63,131.5,129.5,136.29,115.79,113.46,113.89,110.35,112.94,122.3,124.41,126.97,126.23,124.49,131.86,134.83,126.43,111.75,128.51,131.95,138.13,138.56,132.99,136.56,144.03,148.73,150.23,150.94,160,158.89,159.21,182.63,180.17,187,184.72,189.8,181.38,186.24,183,188,179.2,189.05,170.71,165.22,204.5,200.59,198.76,198.48,180.82,164.29,177.56,165.43,135.03,154.58,149.07,160.45,160.21,164.23,164.07,161.25,165.17,176.74,168.33,163.58,170.81,176.4,183.64,185.18,187.53,179.73,193.43,206.98,214.84,209.83,214.87,222.35,222.71,224.5,220.31,212.55,215.4,219.18,218.86,262.3,263.79,247.9,254.5,263.63,277.02,291.58,286.46,282.94,293.28,276.74,272.6,269.47,235.25,212.01,199.95,208.31,243.36,229.36,238.95,235.18,225.54,226.97,264.99,247.84,252.3,224.93,215.54,213.95,228.48,227.88,229.9,239.68,265,268.69,270.62,268.03,265.01,303.42,307.53,330.5,323.55,325.24,296.5],"h":[88.02,86.83,86.2,88.28,88.1,81.71,81.76,85.75,86.74,87.94,88.74,87.4,92.08,91.55,88.66,89.97,89.38,88.76,87.9,88.65,87.81,88.59,92.52,92.34,95,92.57,92.17,96.03,96.45,98.31,100.09,99.82,100.51,102.69,102.82,104.9,115,113.55,109.56,109.25,110.54,111.33,111,108.16,111.8,111.25,122.19,128.47,122.49,124.03,117.7,116.5,117.18,130.99,128.39,122.73,125.83,129.15,131.51,139.58,140.51,133.23,129.97,127.22,126.06,126.86,133.07,128.52,128.92,122.13,113.12,109.24,107.86,102.93,106.21,112.62,108.24,109.22,115.01,118.64,111.52,109.19,108.63,109.5,111.25,118,116.99,115.36,113.68,114.1,112.65,111.25,107.22,110,108.33,109.7,115.64,117.89,119.77,117.77,116.34,117.99,115.16,114.39,114.7,113.95,110.27,119.15,119.5,121.25,128.03,133.55,131.81,127.61,127.12,127.87,127.25,124.72,124.04,118.31,114.98,117.88,120.44,120.42,122.08,121.95,126.41,123.06,121.11,120.69,126.47,132.17,131.43,130.16,127.25,129.88,132.76,137,141.41,140.95,145.77,146.03,147.09,150.62,149.5,154.7,156.39,150.6,154.78,155.98,161,159.28,152.76,149.24,151.87,151.89,148.6,145.85,146.28,146.93,149.55,151.33,154.24,153.69,127,123.9,124.2,127.99,128.43,125.45,121.22,123.34,121.39,127.75,132.79,133.68,132.3,131.75,132.44,105.73,106.84,107.47,112.63,114.99,113.02,110.99,111.19,109.7,111.98,118,116.62,115.73,116.68,118.17,122.42,123.21,124.71,126.39,124.69,126.15,127.96,129.76,139.77,138.44,134.56,134.23,132.62,133.26,130.5,132.35,135.69,133.29,131.92,124.15,122.1,125.44,128.85,128.69,125.18,117.39,121.94,123.57,122.76,120.96,114.99,114.6,117.25,119.46,118.28,122.06,135.13,132,129.67,129.12,127.5,122.29,124.28,124.42,124.09,126.29,128.24,129.2,131.71,125.94,120.95,117.91,117.22,122.94,127.84,131.14,133.29,135.17,135.03,137.38,144,139.98,131.34,130.5,131.65,131.74,133.81,133.02,135.98,134.54,135.29,139.88,139.21,139.32,138.9,138.72,100.97,96.82,102.87,109.32,114.55,114.52,110.56,111.15,111.05,112.56,114.28,110.4,112.23,124.74,124.57,114.44,98.98,89.99,63.97,70.71,61.34,66.06,63.77,67.36,76.54,69.49,69.38,83.11,86.88,95.26,97.59,89.18,87.03,88.08,89.82,91.29,89.11,85.67,85.58,90.69,91.3,101.45,104.05,101.19,101.37,95.3,95.26,97.49,98.48,103.06,101.64,106.74,130.57,128.98,125.75,129.93,134.09,127.46,128.16,133.69,147.55,146.41,144.1,138.55,145.67,153.26,162.1,166.57,167.74,176.25,187.93,179.98,179.84,178.33,175.25,180.09,181.52,180.05,177.43,172,178.14,179.59,174.45,173.96,172.78,170.24,168.46,167.57,163.7,166.58,166.2,151.59,147.54,148.04,148.09,149.61,153.57,172.55,175.37,174,174.85,171.88,166.13,184.21,191.85,179.8,179.25,169.17,174.6,165,185.64,184.05,190.78,190.29,184.7,182.68,190.78,210.5,217.72,209.92,198.15,183.19,196.25,197.87,203.98,199.19,193.56,196.78,187.83,178.02,137.36,130.2,132.84,135.42,134.91,111.7,103.08,106.58,97.82,94.07,105.22,106.54,107.56,113.98,117.31,109.86,106.05,109.33,113.59,105.39,96.74,102.15,94.85,99.86,100.43,98.52,104.47,102.98,103.56,109.5,103.56,100.13,88.46,87.74,94.64,107.04,111.44,118.63,124.95,121.98,118.34,109.56,110.31,110.64,99.18,97.65,97.45,96.88,92.48,96.55,94.54,97.8,96.29,98.61,98.13,103.67,114.37,111.82,108.2,111.25,113.5,120.47,122.13,121.62,122.59,112.57,112.33,110.15,110.63,111.47,111.38,107.07,104.7,103.3,103.98,102.23,97.45,112.97,121.17,137.5,138.16,139.78,145.83,149.94,155.6,155.84,152.38,154.78,149.98,153.57,154.19,160.05,139.72,139.29,137.9,137.21,138.13,139,139.9,137.73,134.24,133.13,139,137.5,116.82,114.62,114.56,112.95,123.18,125.21,128.09,130.84,126.83,131.93,141.6,136.31,129.71,131.31,132.87,138.9,142.42,139.64,135.87,145.11,150.9,151.61,153.83,161.88,164.65,162.1,190.4,187.62,186.92,188.44,192.28,192.34,187.17,190.29,189.56,188,191.11,189.5,174.42,205.12,207.73,207.42,204.15,199.99,180.82,176.28,179.7,169.2,163.39,155.52,163.75,162.54,172.89,173.66,166.29,171.79,176.78,177.91,169.34,171.12,178.62,186.16,185.06,193.79,188.85,213,210.83,216.6,216.21,219.1,223.22,229,225.43,224.97,240.98,225.29,228.95,229.27,264.2,279.61,266.2,259.87,266.06,282.96,292.42,291.58,288.13,303.8,300.31,283.7,276.54,280.51,248.69,212.17,218.36,252.23,245.78,247.86,245.54,236.43,249.74,269.65,279.76,254.72,257.35,230.83,223.78,232.08,234.45,234.84,246.5,270.51,271.59,275.81,274.69,269.58,312.4,331.31,333.24,335,342,327.46,296.5],"l":[85.59,84.28,82.85,82.16,80.94,70.91,74,77.74,82.45,84.79,84.4,84.75,85.9,85.7,85.29,88.35,84.48,83.31,81.97,82.49,84.63,76.7,76.34,88.48,91.64,89.81,88.71,91.04,92.27,92.6,96.8,95.29,96.5,92.96,97.65,101.6,102.63,106.98,104.98,103.46,106.67,108.6,105.78,104.22,106.25,105.33,104,120.16,117.89,114.45,104.76,109.76,112.62,115.01,119,113.22,118.89,119.56,125.21,124.54,131.6,124.83,119.36,120.03,121.58,122.74,123.44,124.52,123.96,111.25,99.56,100.07,97.22,91.91,88.4,101.14,100.47,102.85,103.35,109,106.5,104.96,102.42,101.84,105.99,105.36,111.55,111.21,107.76,109.94,108.36,106.06,102.85,101.22,96.58,104.44,110.07,113.82,112.99,111.01,112.32,114.71,110.48,108.26,111.05,106.86,105.62,108.5,115.7,116.58,119.94,124.89,122.96,120.32,117.35,125.54,120.52,121.05,115.09,113.5,112.63,111.88,115.7,117.91,118.98,119.61,120.5,118.55,118.38,117.95,119.22,125.2,126.29,125.57,124.33,126.85,128.35,131.85,133.87,137.81,138.57,141.48,143.37,142.19,141.55,146.42,145.93,146.8,149.06,151.87,152.08,149.74,142.06,142.72,143.26,140.75,141.22,141.43,138.35,140.01,143.55,145.42,148,118,119.76,115.55,118.9,122.14,120.88,116.76,117.43,119.53,118.99,120.01,126.1,124.6,125.39,125.97,98.52,99.07,102.31,101.37,103.8,106.41,105.62,104.16,105.12,106.1,106.44,105.87,109.34,109.78,113.06,114.49,116.5,118.72,120.6,123.28,118.81,119.53,123.81,125.33,124.16,131.26,130.87,129.91,127.96,130.26,121.84,126.7,126.91,129.69,122.09,114.24,116.45,113.69,119.22,123.81,115.56,110.26,114.62,116.07,117.17,109.93,108.41,108.11,111.5,112.44,114.3,115.37,121.69,125.08,124.31,122.81,120.71,119.28,120.88,117.97,119.78,122.09,123.15,123.78,123,117.2,115.07,114.48,114.86,114.62,121.54,126.12,127.52,132.12,132.13,133.9,134.5,128.89,124.7,125.46,127,127.04,127.98,128.23,129.85,131.01,131.31,130.39,135.46,135.53,134.96,97.05,94.1,93.53,97.26,99.18,107.65,108.01,107.96,107.3,107.8,109.58,108.81,106.28,107.38,108.19,119.29,94.62,87.99,58.56,40.76,46.29,46.15,51.15,55.83,55.23,66.37,62.6,58.39,70.74,76.03,78.84,77.3,78.16,77.33,75.75,79.15,80.32,83.29,76.75,79.07,83.1,85.66,91.55,96.69,92.12,92.97,89.72,88.42,90.9,87.9,91.45,90.52,92.56,115.6,119.77,120.12,121.36,122.74,122.2,120.15,127.13,128.31,138.35,136.01,118.3,125.65,142.1,143.23,153.1,154.83,163,171.36,162.73,170.68,170.38,167.55,166.75,174.67,162.62,161.64,164.16,167.79,170.34,168.45,161.65,162.8,158.89,156.51,156.96,150.02,160.18,145.4,145.98,136.77,138.99,141.8,142.5,143.56,150.39,163.66,166.3,165.91,160.24,159.01,156.27,178,170.82,155.59,153.04,157.59,150.84,154.01,178.64,176.4,174.66,172.54,159.89,173.21,184.81,193.25,181.91,172.91,151.93,178.27,186.63,189.17,176.35,176.1,180.56,173.61,131.43,126.04,119.05,115.76,124.7,114.04,95.65,92.22,90.37,91.82,88.7,93.75,97.54,100.28,101.65,108.13,103.25,97.72,98.91,100.73,89.27,89.57,92.15,88.81,91.36,93.26,86.36,85.02,93.84,96.55,99.37,89.8,86.88,82.39,83.29,86.31,92.47,102.47,111.1,113.23,105.71,106.86,103.52,104.34,97.47,90.25,89.01,90.45,90.05,89.06,91.55,89.68,87.94,88.81,89.09,92,92.86,102.11,105.46,103.45,103.63,107.65,111.25,117.33,115.95,97.27,104.03,103.07,105.91,107.02,103.53,104.91,100.51,98.9,97.94,96.64,93.04,92.51,92.48,110.77,117.73,133.11,134.33,137.1,142.24,145.88,151.35,144.28,146.03,145.31,145.28,146.55,126.05,130.7,133.44,134.49,131.41,132.51,132.5,136.57,129.55,130.38,127.84,128.04,115.14,109.87,111.91,110.17,107.25,112.35,122,122.72,124,121.81,124.15,130.57,121.95,113.19,110.2,126.33,131.58,136.36,131.72,126.46,134.82,142.42,143.86,148.52,149.23,156.74,154,158.55,177.59,175.62,183.21,182.57,182.24,176.06,183.38,182.62,179.33,177.41,168.16,167.76,165.22,195.4,192.87,192.8,179.17,156.57,162.82,165.06,139.17,130.01,147.07,144.2,144.69,148.55,163.3,156.05,161.01,163.22,164.5,161.29,160,167.35,175.66,177,184,174.05,179.61,192.32,204.03,210.28,209.01,212.3,219.94,212.54,210.27,209.8,210.7,213.55,216.27,208.44,260.36,234.34,247.49,253.34,260.26,276.07,286.15,278.33,277.25,281.45,265.01,262.36,221.93,203.93,192.92,185.34,203.18,224.13,229.16,221.3,218.65,223.32,224.73,246.27,233.5,226.7,214.35,206.35,213.69,219.53,216.18,229.23,232.52,256.48,253.66,260,251.12,265.01,297.8,304.2,316.74,315.39,295.71,261.43],"c":[86.55,85.16,85.9,85.47,81,74.57,81.53,84.97,85.12,87.94,84.69,87.11,91.35,87.53,88.06,89.31,85.76,87.55,83.48,87.44,85.93,77.87,89.49,92.3,91.75,90.25,91.35,95.91,93.68,97.98,99.2,96.1,98.9,101.69,102.76,103.41,113,107.26,106.4,107.69,108.68,110.71,107.07,107.97,110.79,105.7,121.44,121.04,121.65,114.51,116.51,111.23,116.61,126.49,120.05,122.62,125.34,127.38,125.41,136.3,133.32,125.2,126.25,123.63,125.92,123.21,125.36,126.47,124.3,111.41,102.76,107.12,101.04,93.54,102.25,108.67,105.45,108.53,114.93,110.19,107.69,108.2,102.97,109.16,107.51,115.77,113.16,111.92,110.49,112.29,109.99,106.8,104.14,101.76,107.71,109.43,114.62,117.2,116.65,113.23,116.08,115,111.36,112.05,111.1,107.83,109.91,116.72,117.77,120.8,127.58,131.64,125.21,121.2,125.67,127.28,121,124.06,116.66,113.86,113.28,116.45,118.81,119.92,122,121.53,122.65,119.41,119.16,120.12,125.76,131.2,127.76,126.17,126.49,128.13,131.98,133.72,140.38,139.81,141.59,144.58,146.37,143.59,146.21,154.43,148.95,149.78,154.17,153.94,159.5,151.35,144.51,143.71,149.26,148.23,141.41,142.13,145.77,143.94,147.99,150.11,152.8,123.79,123.05,120.74,123.95,126.81,122.7,117.54,120.88,120.18,119.77,127.12,132.36,126.27,131.76,126.64,104,103.85,106.38,104.5,112.22,113.2,106.11,110.41,107.55,107.2,109.77,115.07,110.12,113.91,115.07,117.83,120.02,120.89,124.12,124.83,120.19,126,126.95,125.5,137.79,132.1,131.89,131.03,130.22,130.5,128.82,129.74,133.73,130.48,123.73,118.56,118.32,120.5,126.51,124.04,116.95,113.14,120.79,118.24,118.36,110.15,113.29,113.09,114.22,118.48,117.11,121.97,130.8,127.09,126.98,125.27,121.36,121.56,121.64,119,122.5,125.79,124.51,127.76,127.1,118.76,116.26,115.92,115,122.6,126.81,130.48,133.03,135.12,134.58,135.1,139.42,129.17,128.92,128.6,127.52,130.1,131.71,132.3,134.18,132.17,133.22,138.27,136.03,137.06,137.8,101.32,95.67,96.63,101.66,107.58,112.76,110.08,108.32,109.13,110.69,111.82,112.14,108.45,110.09,122.8,120.12,98.62,91.85,69.63,48.8,60.03,48.71,62.42,63.22,66.57,67.29,69.27,66.76,77.95,79.48,93.06,82.52,82.06,77.59,84.89,83.54,86.87,83.72,81.01,82.56,86.73,91.1,100.89,99.8,94.74,93.8,93.57,92.09,96.3,90.71,102.72,94.15,103.27,123.45,119.9,123.73,128.58,123.02,125.54,126.96,132.4,144.02,140.69,136.52,124.1,141.4,146.51,158.92,161,166.45,174.59,179.98,176.45,175.93,174.98,173.91,177.56,176.23,173.46,171.8,168.06,176.95,171.42,172.94,162.93,170.99,167.42,167.74,157.61,161.55,160.87,148.89,148.63,137.79,146.74,142.64,145.39,152.28,171.99,169.79,169.98,171.99,161.67,164.41,182.17,178.91,175.16,159.8,155.58,166.95,159.31,183.78,180.72,179.91,184.4,174.42,174.36,185.31,192.12,209.17,199.93,176.23,179.31,193.18,192.16,198.2,179.79,191.55,181.65,174.75,132.33,131.78,124.59,130.97,131.66,115.16,100.37,102.34,96.4,94.87,92.35,99.38,106.05,102.52,113.51,108.79,103.41,102.1,109.17,101.89,91.26,93.69,93.92,90.27,97.27,96.75,92.63,102.79,98.31,101.5,103.69,94.1,88.17,86.43,87.6,94.11,106.09,111.3,116.18,118.7,107.64,108.96,104.31,107.61,98.29,93.42,90.54,97.03,91.7,92.03,93.8,93.96,93.54,89.45,96.63,96.35,103.27,110.48,105.87,104.79,109.39,111.88,118.57,119,120.09,103.19,111.54,107.21,106.94,109.57,109.8,106.91,100.87,103.07,100.48,99.16,93.65,93.08,112.71,118.68,136.38,136.42,139.31,145.5,145.99,155.31,151.79,146.32,148.61,148.57,151.93,151.05,131.11,135.25,136.3,136.84,135.78,133.47,136.84,137.75,131.79,130.46,129,135.7,115.33,112.84,114.01,110.31,112.86,123.06,124.61,127.72,125.99,123.61,131.69,135.88,125.87,115.49,130.01,131.04,138.13,139.09,132.26,135.77,144.04,149.09,150.72,150.5,159.61,158.39,159.4,180.76,181.35,184.92,184.62,190.72,183,184.75,186.11,186.09,180.2,187.28,171.23,170.95,202.37,202.38,196.81,197.96,184.33,162.11,173.81,168.1,141.86,150.53,151.15,160.11,161.79,156.66,166.66,158.98,166.75,176.55,165.63,164.88,170.76,176.48,183.64,184.93,187.34,178.06,195.26,207.44,214.81,214.8,214.95,222.19,222.43,222.87,219.23,210.33,214.76,218.85,220,258.25,264.66,247.49,255.69,263.43,274.21,289.25,287.56,282.94,296.33,285.11,271.14,264.84,236.85,212.67,203.48,215.69,249.62,228.37,235.18,225.81,225.3,228.09,265.84,251.44,251.84,229.98,217.73,214.65,225.79,228.88,224.89,240.9,262.8,268.69,270.83,268.77,259.94,294.74,310.68,332.69,321.63,329.44,298.04,280.83],"a":[80.9519,79.6518,80.3439,79.9417,75.7608,69.7467,76.2566,79.4741,79.6144,82.252,79.3765,81.6447,85.6187,82.0383,82.5351,83.7066,80.3794,82.0571,78.2424,81.954,80.5387,72.9844,83.8754,86.5091,85.9936,84.7546,85.7876,90.07,87.9758,92.0139,93.1596,90.2484,92.8779,95.498,96.5029,97.1133,106.1194,100.8896,100.0807,101.294,102.2252,104.1347,100.7109,101.5574,104.2099,99.4222,114.2274,113.8512,114.4249,107.709,109.8335,104.8561,109.9278,119.2416,113.1707,115.5934,118.1575,120.0806,118.2235,128.4895,125.6802,118.0255,119.2489,116.7742,118.9372,116.3775,118.4083,119.4567,117.4071,105.2319,97.0616,101.1798,95.4369,88.3528,96.5798,102.6438,99.6024,102.5116,108.8045,104.3171,101.9503,102.4332,97.4819,103.342,101.7799,109.5997,107.1288,105.9549,104.6011,106.5372,104.355,101.3284,98.8047,96.5467,102.1918,103.8237,108.7478,111.1956,110.6738,107.429,110.133,109.1083,105.8964,106.5525,105.6491,102.5396,104.5175,110.9934,111.9919,114.8732,121.3206,125.1814,119.0668,115.2536,119.7656,121.3,115.315,118.2312,111.1789,108.5105,107.9577,110.9788,113.2279,114.2858,116.268,115.8201,116.8875,113.7997,113.5615,114.4764,120.1282,125.3246,122.0387,120.5199,120.8255,122.3921,126.0697,127.7318,134.0935,133.549,135.2493,138.3773,140.0905,137.4298,139.9374,147.8047,142.5598,143.3542,147.5559,147.3358,152.6572,144.8569,138.3103,137.5446,143.1527,142.1648,135.6239,136.3144,139.8055,138.0503,141.9346,143.9679,146.5478,118.7248,118.0151,115.7996,119.1711,121.9208,117.9693,113.0082,116.2195,115.5465,115.1523,122.2189,127.2569,121.4017,126.68,121.7574,99.9903,99.8461,102.2785,100.471,108.1922,109.137,102.3015,106.4472,103.6898,103.3524,105.8301,110.9399,106.1676,109.8215,110.9399,113.8947,116.0115,116.8525,119.9746,120.6609,116.1759,121.7918,122.7101,121.3085,133.188,127.6881,127.4851,126.6538,126.1779,126.4492,124.8213,125.7128,129.5789,126.4298,119.8893,114.8798,114.6473,116.7596,122.5831,120.1897,113.6169,109.9155,117.3474,114.8701,114.9867,107.0107,110.0612,109.8669,110.9647,115.1033,113.7723,118.4938,127.0722,123.4679,123.361,121.6998,118.2015,118.3963,118.4742,115.9029,119.3118,122.5162,121.2695,124.4349,123.7921,115.6691,113.2342,113.2114,112.3129,119.7353,123.847,127.4312,129.9216,131.9628,131.4354,131.9433,136.1623,126.1518,125.9077,125.5951,124.8654,127.3917,128.9682,129.5459,131.3868,129.4186,130.4467,135.3916,133.1982,134.2068,134.9314,99.2108,93.6784,94.9559,99.8988,105.7162,110.8065,108.1729,106.4434,107.2393,108.7723,109.8827,110.1972,106.5711,108.1827,120.6725,118.0389,96.9114,90.2587,68.6779,48.1327,59.2092,48.044,61.5665,62.3555,65.6597,66.3699,68.3228,65.8471,76.8841,78.3932,91.7875,81.3916,80.9379,76.5291,83.7292,82.3977,85.6822,82.5752,79.9023,81.4311,85.5441,89.8543,99.5105,98.4354,93.4445,92.5174,92.2905,90.8308,94.9832,89.4697,101.3154,92.8626,101.8579,121.762,118.2605,122.0381,126.8218,121.3379,123.8234,125.224,130.5896,142.0507,138.7662,134.6533,122.4031,139.4665,144.5067,156.747,158.7985,164.174,172.2027,177.519,174.0373,173.5244,172.5874,171.532,175.1321,173.8203,171.0881,169.4508,165.762,174.5304,169.076,170.5753,160.7021,168.6519,165.1307,165.4464,155.4549,159.341,158.6703,146.8541,146.5977,135.9059,144.7335,140.6896,143.402,150.1978,169.6382,167.4683,167.6557,169.6382,159.4594,162.1619,179.679,176.4636,172.7649,157.6149,153.4526,164.6672,157.1316,181.267,178.2489,177.45,181.8786,172.035,171.9758,182.7761,189.493,206.3099,197.1962,173.8203,176.8582,190.5385,189.5324,195.4899,177.3316,188.9308,179.1662,172.3605,130.5205,129.9781,122.8864,129.1791,129.8597,113.5853,98.9976,100.9406,95.0818,93.5728,91.0872,98.0211,104.5999,101.1182,111.9579,107.3024,101.996,100.7039,107.6772,100.4968,90.0121,92.4089,92.6358,89.0357,95.94,95.4271,91.3634,101.3845,96.9657,100.1121,102.2722,92.8133,86.9644,85.2482,86.4022,92.8232,104.6393,109.7781,114.5914,117.0769,106.1682,107.4701,102.8837,106.1386,96.946,92.1426,89.302,95.7032,90.4461,90.7716,92.5174,92.6752,92.261,88.2269,95.3087,95.0325,101.8579,108.9693,104.4224,103.3571,107.8942,110.3502,116.9487,117.3728,118.4479,101.779,110.0148,105.744,105.4777,108.0718,108.2986,105.4481,99.4907,101.6606,99.1061,97.8041,92.3695,91.8072,111.1688,117.0572,134.5152,134.5546,137.4051,143.5105,143.9938,153.1863,149.7145,144.3193,146.5779,146.5385,149.8525,148.9846,129.3172,133.4006,134.4363,134.9689,133.9234,131.645,134.9689,135.8664,129.9879,128.6761,127.2361,133.8445,113.753,111.2971,112.4511,108.8016,111.3168,121.3773,122.9061,125.9736,124.2672,121.9198,129.8893,134.022,124.1489,113.9108,128.2323,129.2482,136.2412,137.1881,130.4515,133.9135,142.0704,147.0514,148.6591,148.4421,157.4275,156.2242,157.2204,178.2883,178.8703,182.3914,182.0955,188.1121,180.4977,182.2238,183.5652,183.5454,177.736,184.7192,168.8886,168.6125,199.6028,199.6127,194.1189,195.2531,182.1911,160.2289,171.7932,166.1494,140.2139,148.7833,149.3961,158.2521,159.9126,154.8422,164.7261,157.1352,165.2092,174.9186,164.0995,163.3564,169.1821,174.8493,181.9431,183.2212,185.6089,176.4147,193.4557,205.5232,212.8251,213.2171,213.366,220.5526,220.7908,221.2276,217.6144,208.78,213.1774,217.2372,218.3787,256.3469,262.7096,246.0763,254.2294,261.9252,272.6436,287.5977,285.9174,281.3238,294.6373,283.4814,269.5912,263.3272,235.4971,211.4552,202.3177,214.4579,248.7326,227.5581,234.3439,225.0072,224.499,227.2791,264.8949,250.5461,250.9447,229.1624,216.9559,213.8869,225.465,228.5505,224.5663,240.5532,262.4217,268.3032,270.4401,268.3831,259.5658,294.3157,310.2328,332.2111,321.167,329.44,298.04,280.83],"v":[5896000,7820800,9095000,11458800,13315300,23160400,10783000,18214000,11485100,7837800,7998000,5258800,10883100,8446000,12915800,4217900,5314700,9283400,10476000,10061200,5657700,20507700,27805100,8965800,9907600,8713700,5304200,7648700,6735500,6560900,6633200,5358700,4997400,13783900,8476700,6515700,9617800,10226200,8320300,5463400,6270900,5321400,5890200,5662500,9210900,6053800,16124000,12382900,4994800,5733900,9366400,5903700,4722500,13990700,7993400,8627200,5679900,11550900,11248600,18338900,21604500,13927300,20156000,7069300,10631100,11412400,21456300,6366800,4671300,13375600,15066300,10353600,12192300,16985300,31255000,13960900,11295400,9734200,14095500,17623600,8937700,11565600,13858800,11204700,10964400,20725500,13457900,6490900,10551700,7373100,6239100,8189800,9949600,12308600,11516100,5895400,9609900,6268700,18211500,12604700,6755100,6294300,8036200,10152200,6604200,12928100,12054100,14961900,7308000,8547900,14971800,17711800,12911200,12320500,10619100,5267800,7041700,9511100,15434100,11966300,5188100,10667100,11181600,4795700,5937600,6386500,14633900,12707700,5621300,7547500,9310300,9889400,8239500,8649300,10561800,8397100,6911200,13002900,12259900,7310000,12638100,6372200,5618100,8053400,8438400,6962800,10160400,4767600,5940400,5404300,11963800,8851800,12456000,7662600,6814600,17804600,7477400,7353300,11294000,9645700,7203400,8024700,7642800,33732400,21921200,18312200,14073100,7349700,9293700,13835000,11013600,6482000,3629900,7880700,9006100,10211300,7647000,8173700,32032300,18407000,9558400,10431000,10872600,17115300,9935200,9299700,9283700,8286700,7713300,21661800,10017900,8339200,5751100,5191300,6533500,13359600,6585500,6113200,5960600,4734900,4971600,6092400,15532600,8097900,6339800,5477500,7480500,5030400,9247400,6336300,7419700,7740500,7251600,8435500,7975100,16156200,11253600,9063400,9543500,6016000,5965700,6297500,6696300,9399900,5334600,6331900,8375500,5897000,4694600,5476900,15047400,9456000,4714300,8645400,7015900,7384900,6429600,8135700,8121500,4850900,6023600,7654000,11303800,9782700,10182600,7800500,5853400,8734200,6999400,7394900,6297300,3798400,5138000,7031500,16252800,12828600,8519800,7285500,7097600,5499500,4892900,7103700,8617600,7244600,5808500,4870700,4693800,7591700,5828500,48061600,23559400,14096000,10193600,32248800,14614300,17546400,7723000,8888400,9548900,8230000,9715800,10307600,9067500,20876600,10680700,24563000,21403300,30362900,36520200,27691800,24096900,22514200,21052100,26106600,20761700,16358500,16252200,38627100,27152800,24229600,24975600,17524600,24648700,13951500,21089400,15746200,11283300,19532200,16960800,12079900,9917700,14375800,15831500,9097100,11366400,11514500,11212600,7422500,11284000,12583600,10886400,15416600,37300500,12037000,7095700,10240200,16485600,19265800,6740700,6522000,15176300,9295200,9968700,30182600,18328700,17309700,15464200,18562400,16410800,19790300,19303800,17768900,10987000,12172100,11253900,10864600,7909500,16075900,18860100,10237400,9912500,6888900,7581600,11806200,10954500,13595600,7252900,11264900,11464200,7098800,22597300,10458000,11640500,9917800,9088300,7665000,12666600,13984200,11727900,8004700,6059400,9719200,6872700,22456500,18045000,10587400,11725100,15827800,12145400,14197300,12174700,5623400,9989900,9142400,8073000,13535400,10952200,23441700,19987800,17123500,17395300,25054700,17313400,12569500,11441800,11846600,9758800,10170400,11240800,42058300,22718700,26139900,15418700,12148800,13488800,22146300,13780400,16284600,10175300,10677700,12913300,8179300,24044000,14579800,13138400,9014100,9016900,8019000,15876100,15867800,11740000,11446900,9844300,13088900,9764200,20223500,15663500,10971400,6319900,10247800,12568700,13005100,12429100,9915900,8817300,12174800,10937600,10574700,11409400,21476500,16488600,8163500,12300700,10778800,18268900,11248100,13748300,6961400,10751200,10606700,11280600,19019100,12118400,12977200,9646000,10348900,19841000,13371400,12215500,10993300,7961700,11210200,9361500,8574500,25381800,16451000,12591600,9304400,7512900,10922100,13956400,9810500,9034700,8453500,7782600,9783200,9391100,19983500,17030100,17320700,6668000,17565600,8662600,13020200,11915100,5404400,11295300,8993400,7693400,9537700,9214400,31953800,21546100,10483500,10909700,11449400,10979700,8120800,8000000,12584100,7552300,7344700,7529600,26277100,20394400,12609800,10329900,7707600,12104100,8141100,9342200,10666100,5694500,8227500,9855300,8903500,10104700,19530000,10361500,6534700,7490000,5171900,6198800,8154200,6450200,5449900,6790300,10535300,5705000,7168800,12995700,8565600,5723800,4352900,4932800,4968800,10085000,4102200,4457500,4940800,6263600,11015200,8169800,18407300,11969400,7530500,9770400,10446100,15195300,12884900,9374600,14697500,19904800,7631700,6776600,11460400,15760700,11745400,11803400,7551900,8934600,5985500,7291100,9232300,7153700,7358600,6333100,7218900,7540400,16239200,11173300,7900800,7297700,4768900,5623300,10669400,7391200,10013400,9234200,8962700,7816600,7404300,17080700,13166100,16907200,8085000,8883200,9436200,11455700,3197900,4614000,7105700,7330600,8182500,9532900,19279300,21956800,18505400,19255700,19390400,9506900,11553100,7559800,6773900,8289000,8587000,7104200,6865500,11294400,9474200,7969700,6189800,7707000,6971700,7652700,10232200,4009624,7451600,6974900,6952300,8076700,11349300,6571400,6774400,6376400,8668500,9300108]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-11"],"o":[48.22,48.46,44.28,40.82,37.36,49.78,48,51.86,38.02,40.98,37.18,28.42,30,26.68,32.7,31.12,32.66,36.4,41.92,42.84,41.6,46.28,47.66,48.26,58.66,52.9,59.4,64.38,65.12,64.8,63.3,46.2,45.6,44.2,50.66,48.58,36.34,39.3,36.18,29.84,19.66,16.44,16.42,17.6,15.6,17.88,27.76,34.62,30.28,41.92,45.64,47.5,46.04,51.24,51.42,43.02,44.68,50.06,47.22,42.86,37.48,45.86,46.94,57.3,57.96,54.32,50.3,50.64,40.04,45.48,51.2,55.38,57.92,63.38,60.78,51.2,51.24,55.96,29.75,32.43,33.96,33.25,40.85,45.17,48.22,57.35,51.36,57.87,59.11,61.93,62.61,65.95,63.5,60.49,55.97,57.52,60.32,47.6,47.4,51.69,58.98,63.6,69.08,65.07,76.45,72.68,71.3,73.69,80,82.18,86.43,87.33,84.74,87.25,85.58,86.28,90.33,93.81,100.1,107.42,109.2,121.85,111.25,118.5,136.2,124.09,121.26,100.16,105.02,106.79,115.76,110.47,106.03,116.82,109.86,116.38,129.79,123.95,114.04,121.78,119.81,126.34,134,144.42,149.56,157.24,149.03,144,125.88,121.65,120.64,127.25,104.99,109.58,114.33,121.1,119.62,133.18,130.14,131.44,125.66,123.3,110.4,119.52,125.18,120.55,130.03,114.62,133.95,132.91,129.06,134.46,137.48,101.53,108.87,108.96,97.72,52.86,68.14,79.5,83.21,81.1,97.6,92.55,95.05,126.79,134.57,126.15,164,172.89,178.25,178.81,164.39,162.27,146,169.3,165.79,165,181.3,182,195.01,196.94,174.88,129.77,94.74,103.69,100.96,95.33,96.5,107.02,88.63,113.95,109.83,96.54,94.22,95.63,109.43,121.5,109.23,102.71,95.29,136.05,151.67,148.99,136.3,137.55,132.94,112.94,126.23,126.8,138.56,148.02,156.38,184.72,187.38,165.22,198.48,166.42,159.75,165.17,168,177.27,209.83,214.03,218.86,254.5,283.02,269.47,208.31,232.66,250.52,228.48,261.98,303.42,313.25],"h":[49.8,52,45.94,42.5,49.98,52.64,53.22,55.1,40.76,41.1,40.98,31.06,30.1,32.76,34.56,33.6,37.16,42.58,43.42,46.2,46.68,48.72,51.64,59.7,59.44,61.24,65.14,70.56,66.08,69.32,63.76,52.08,46.26,50.9,51,48.58,40.84,39.48,36.76,30.72,19.86,17.5,19.5,20.7,19.5,28.92,34.62,35.3,42.54,47.74,51.24,54.74,52.34,55.02,52.06,45.98,50.4,52.18,48.54,43.86,46.16,49.94,59.7,59,58.5,55.2,55.82,52.12,45.68,51.5,56.3,58.28,65.78,63.7,61.88,58.8,57.88,59.08,32.44,34.75,35.57,43.92,46.49,50.66,58.4,59.5,60.29,60.04,62.8,61.97,66.86,68.09,66.83,65.39,61.51,61.08,66.14,52.17,54.03,59.89,64.2,69.76,72.19,81.78,78,76.73,74.35,80.49,82.36,88.28,89.26,88.1,88.74,92.08,88.76,95,96.45,100.51,115,111.33,122.19,128.47,130.99,139.58,140.51,133.07,122.13,112.62,118.64,118,116.99,111.9,119.77,117.99,119.15,133.55,130.35,124.72,122.08,126.41,132.17,137,146.03,156.39,161,157.24,151.89,154.24,128.43,125.45,133.68,132.44,114.99,118,121.1,126.39,139.77,134.68,135.69,131.92,128.85,123.57,120.86,135.13,127.5,130.64,131.71,133.29,144,133.48,135.98,139.88,138.72,114.55,114.28,124.74,98.98,76.54,86.88,97.59,91.29,101.45,104.05,103.06,130.57,134.09,147.55,166.57,187.93,181.52,180.05,179.59,169.29,166.2,175.37,174.85,191.85,185.64,190.78,217.72,203.98,200.45,178.02,135.42,106.54,117.31,113.59,102.15,106.93,109.5,118.63,124.95,110.64,96.88,98.61,114.37,122.59,121.5,111.47,103.98,138.73,155.84,154.78,160.05,139.9,139,136.68,130.84,141.6,142.42,150.9,164.65,190.4,192.34,191.11,207.73,199.99,169.2,173.66,177.91,193.79,216.6,229,240.98,279.61,292.42,303.8,280.51,252.23,279.76,257.35,271.59,312.4,342,315.35],"l":[47.3,41.38,37.22,36.98,37.36,46.2,46.9,37.58,34.84,36.36,26.72,28.4,25.92,25.74,30.92,31.1,31.9,36.34,40.38,41.26,39.94,45.42,44.88,46.06,50.9,52.48,56.28,63.26,54.96,61.94,43.86,44.2,40.36,42,42.5,36.62,33.7,34.74,27.22,18.46,12,14,15.7,14.98,12.62,17.64,26.18,29.38,27.04,41.5,43.66,44.72,43.9,49.1,42.6,40.34,44.32,46.56,41.2,37.38,36.6,44.6,46.6,53.04,50.06,49.68,47.52,39.68,39.22,44,48.52,53.34,57.2,52.42,51.48,47.7,50.88,27.28,28.02,31.86,31.43,30.97,39.95,43.91,43.44,50.47,51.05,50.71,54.96,57.34,61.22,61.49,59.5,55.57,54.65,54.39,45.75,45.69,47.01,47.26,58.1,61.92,64.19,62.76,69.93,66.93,67.39,72.22,77.14,81.86,82.85,70.91,82.45,85.26,81.97,76.34,88.71,92.6,97.65,103.46,104,104.76,109.76,116.55,119.36,121.58,97.22,88.4,102.85,101.84,107.76,96.58,104.44,108.26,105.62,115.7,117.35,112.63,111.88,118.34,117.95,124.33,133.87,141.55,146.8,140.75,138.35,118,115.55,116.76,120.01,98.52,101.37,105.12,109.34,118.72,119.53,127.96,121.84,113.69,110.26,108.41,108.11,119.36,117.97,119.78,114.48,114.62,131.3,124.7,127.98,130.39,93.53,99.18,106.28,94.62,40.76,46.15,58.39,75.75,76.75,79.07,89.72,87.9,92.56,120.15,118.3,125.65,154.83,166.75,161.64,158.89,150.02,136.77,141.8,159.01,155.59,150.84,159.89,180.76,151.93,173.61,115.76,90.37,88.7,100.28,89.27,88.81,85.02,82.39,86.31,103.52,89.01,89.06,87.94,95.07,107.65,97.27,98.9,92.51,92.48,136.05,144.28,126.05,131.41,127.84,107.25,112.35,121.81,110.2,126.46,143.86,156.02,176.06,167.76,165.22,156.57,130.01,148.55,160,167.35,174.05,209.01,209.8,208.44,253.34,262.36,185.34,203.18,218.65,206.35,216.18,251.12,297.8,261.43],"c":[48.68,44.52,39.62,37.7,49.78,47.92,52.04,37.94,40.54,37.3,28.42,29.98,26.8,32.64,31.36,32.5,36.32,41.96,42.9,42.52,46.36,47.24,48.06,58.58,53.22,59.7,63.76,65.32,65.2,63.24,46.04,45.86,43.78,50.52,48.5,36.76,39.14,35.32,30.22,19.02,16.8,16.48,17.86,15.94,18.16,27.22,34.62,30.22,41.42,46.1,47.9,45.34,50.96,51.46,42.82,44.48,49.9,47.22,43.12,37.56,45.36,45.72,56.46,57.9,52.66,50.18,50.32,39.72,45.32,50.04,56.02,57.98,63.38,60.62,51.5,52.52,55.64,29.02,32.37,34.05,33.44,42.65,45.89,48.07,56.99,51.36,57.84,59.15,61.86,61.44,65.25,63.9,60.02,55.84,57.51,60.15,47.13,46.76,51.81,58.97,63.69,69.66,64.98,78.53,72.5,70.99,73.3,78.76,79.42,85.9,87.62,84.97,87.11,85.36,85.93,91.75,94.13,94.23,107.26,109.35,121.44,114.99,117.68,136.3,123.11,124.3,101.04,104.11,107.82,115.77,111.24,106.3,116.65,109.12,116.72,129.23,124.05,113.28,121.59,119.04,126.17,133.72,143.78,148.95,156.47,148.36,143.94,124.66,122.5,119.77,128.01,105.17,110.41,115.14,121.03,120.19,133.84,130.5,130.48,125.43,120.79,112.65,119.25,123.31,119,129.84,115,133.03,132.74,130.1,134.41,136.66,101.66,108.14,108.45,98.62,56.27,70.98,79.48,82.2,81.01,98.15,91.69,94.15,124.49,132.4,124.1,161,172.12,176.23,176.95,163.71,160.87,144.5,163.9,164.41,161.09,180.72,183.29,196.11,195.67,174.75,129.33,94.83,106.05,102.65,93.69,93.47,106.84,87.6,114.3,108.97,97.03,93.96,95.71,109.39,122.53,108.39,103.07,95.29,136.18,151.79,148.33,136.82,137.75,134.63,112.86,125.99,127.67,139.09,148.02,156.31,184.62,186.33,170.95,197.96,168.1,156.93,166.75,168.68,180.22,214.8,213.75,220,255.69,283.31,264.84,215.69,230.89,248.37,225.79,258.03,294.74,317.12,280.83],"a":[45.0051,41.1591,36.629,34.854,46.022,44.3025,48.1114,35.0759,37.4796,34.4842,26.2745,27.7168,24.7768,30.176,28.9926,30.0465,33.5782,38.7924,39.6614,39.3101,42.8602,43.6738,44.4319,54.1577,49.2023,55.1932,58.9467,60.3889,60.278,58.4659,42.5644,42.398,40.475,46.7062,44.8387,33.9849,36.1853,32.6536,27.9386,17.5842,15.5317,15.2359,16.5117,14.7367,16.7891,25.1651,32.0065,27.9386,38.2931,42.6198,44.284,41.9172,47.113,47.5752,39.5875,41.1221,46.133,43.6553,39.8648,34.7245,41.9357,42.2685,52.1978,53.529,48.6846,46.3918,46.5213,36.7215,41.8987,46.2624,51.791,53.603,58.5954,56.0437,47.6122,48.5552,51.4397,26.8292,29.9263,31.4795,30.9156,39.4303,42.4257,44.4411,52.6877,47.4828,53.4736,54.6847,57.1901,56.8018,60.3242,59.0761,55.489,51.6246,53.1685,55.6092,43.5721,43.3632,48.0464,54.6862,59.2088,64.7588,60.4081,73.0047,67.5327,66.1262,68.4174,73.5137,74.1298,80.3439,81.9527,79.4741,81.6447,80.0045,80.5387,85.9936,88.3984,88.4923,100.8896,102.8554,114.2274,108.4006,110.9365,128.4895,116.2831,117.4071,95.4369,98.3367,102.0734,109.5997,105.541,100.8541,110.6738,103.7663,110.9934,122.8896,118.2217,107.9577,115.8773,113.4471,120.5199,127.7318,137.6116,142.5598,149.7572,142.2895,138.0503,119.5592,117.777,115.1523,123.0746,101.1152,106.4472,111.0074,116.9878,116.1759,129.37,126.4492,126.4298,121.5366,117.3474,109.4394,115.8513,119.7956,115.9029,126.4608,112.3129,129.9216,129.6384,127.3917,131.612,133.8151,99.8988,106.2665,106.5711,96.9114,55.5006,70.0094,78.3932,81.076,79.9023,96.8079,90.4363,92.8626,122.7878,130.5896,122.4031,158.7985,169.7665,173.8203,174.5304,161.4715,158.6703,142.5241,161.6589,162.1619,158.8873,178.2489,180.7837,193.4284,192.9945,172.3605,127.5616,93.5333,104.5999,101.2464,92.4089,92.1919,105.3791,86.4022,112.7371,107.48,95.7032,92.6752,94.4013,107.8942,120.8546,106.9079,101.6606,93.987,134.3179,149.7145,146.3018,134.9492,135.8664,132.7891,111.3168,124.2672,125.9243,137.1881,145.996,154.1727,182.0955,183.7822,168.6125,195.2531,166.1494,155.109,165.2092,167.1213,178.5547,213.2171,212.1748,218.3787,254.2294,281.6917,263.3272,214.4579,230.0692,247.487,225.465,257.6586,294.3157,317.12,280.83],"v":[560450,32296250,19538050,11973800,26878100,26447150,18882100,36323850,23526700,19269500,49705300,34395250,17889000,28757800,22415050,15705800,22759250,28695000,29156750,19243750,23863150,20496950,27120900,37078900,36713400,43554250,26027400,48322800,40890900,27104500,52172850,38776900,34330950,37445050,39100850,42563900,53079900,42129300,48944950,59809850,40087600,33132900,35543850,40093100,51969800,58349000,45220200,50315650,57708050,36798200,33327650,62815500,38590650,28717450,42782700,53686500,54677250,60006200,66719300,62671250,64525500,60914900,54763550,51874300,50145600,39454700,58616100,80048500,90376600,85894750,56824900,52399450,48746600,67976700,56476600,53327400,40588150,52273850,77258200,73767400,85303100,94493900,98172800,81929300,84641400,67306700,48765900,69058900,40377600,43174000,36095100,57106900,38465800,59016500,73351000,46444800,96845400,86273000,69053200,101162000,48099300,33555700,47471600,50666000,45348600,53068100,50355500,35410500,33430800,43521000,33743900,72255200,32579700,40519900,36735900,67186200,30947100,29059100,40566400,28027600,40289800,33504900,37526300,49502600,64317300,52977700,50987800,75353200,57612500,59240900,39936900,44360600,41764800,38898400,51492400,51135600,42165300,45498500,35333900,39426400,40807100,38873000,41357600,36455700,30363100,49102800,37970200,71135400,54656700,36721600,38813700,70576900,51179700,49224600,31870300,33702500,35417700,28339900,30743900,47547200,34113400,28890800,28212700,37932900,30297000,30241500,41331500,29425800,39779700,33672000,29082200,25908200,97572200,75512600,43310600,65187800,126591000,100435500,101873800,99250600,73730500,56151600,51879100,46502100,74640900,56463200,64622800,69665000,81420900,45040000,55085900,46736000,41171600,58148400,48655500,33597700,69879700,52902900,42894000,72986100,78298300,44858800,109365800,72157000,44607300,66124500,55171600,46743900,57158100,51587200,46705900,58268900,61412400,39599900,59418300,61112500,38993300,67762700,45317300,39047300,71671200,42262100,42805700,76978600,40392900,39392300,72937200,40253500,37023200,49678500,27016900,33395300,32850200,26724400,32211300,47677600,50306200,53119500,51807600,32905100,32468900,44285200,32645400,39238600,55239000,35659400,34079300,78997200,51518200,33400200,35639500,34176824,31851900,32415700,16624408]},"q":{"lastKey":"2026-07-01","t":["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","2026-09-11"],"o":[48.22,40.82,48,40.98,30,31.12,41.92,46.28,58.66,64.38,63.3,44.2,36.34,29.84,16.42,17.88,30.28,47.5,51.42,50.06,37.48,57.3,50.3,45.48,57.92,51.2,29.75,33.25,48.22,57.87,62.61,60.49,60.32,51.69,69.08,72.68,80,87.33,85.58,93.81,109.2,118.5,121.26,106.79,106.03,116.38,114.04,126.34,149.56,144,120.64,109.58,119.62,131.44,110.4,120.55,133.95,134.46,108.87,52.86,83.21,92.55,134.57,172.89,164.39,169.3,181.3,196.94,94.74,95.33,88.63,96.54,109.43,102.71,151.67,137.55,126.23,148.02,187.38,166.42,168,214.03,283.02,232.66,261.98],"h":[52,52.64,55.1,41.1,34.56,42.58,46.68,59.7,65.14,70.56,63.76,51,40.84,30.72,20.7,35.3,51.24,55.02,52.06,52.18,59.7,59,55.82,58.28,65.78,59.08,35.57,50.66,60.29,62.8,68.09,65.39,66.14,69.76,81.78,80.49,89.26,92.08,96.45,115,130.99,140.51,122.13,118,119.77,133.55,132.17,156.39,161,154.24,133.68,126.39,139.77,131.92,135.13,133.29,144,139.88,124.74,97.59,104.05,134.09,187.93,181.52,175.37,191.85,217.72,200.45,117.31,109.5,124.95,114.37,122.59,155.84,160.05,139,150.9,192.34,207.73,177.91,229,292.42,303.8,279.76,342],"l":[37.22,36.98,34.84,26.72,25.74,31.1,39.94,44.88,50.9,54.96,40.36,36.62,27.22,12,12.62,17.64,27.04,43.9,40.34,37.38,36.6,49.68,39.22,44,51.48,27.28,28.02,30.97,43.44,50.71,59.5,54.39,45.69,47.26,62.76,66.93,77.14,70.91,76.34,92.6,104,116.55,88.4,96.58,104.44,112.63,111.88,124.33,138.35,115.55,98.52,105.12,119.53,108.41,108.11,114.48,124.7,93.53,40.76,46.15,76.75,87.9,118.3,158.89,136.77,150.84,151.93,90.37,88.7,82.39,86.31,87.94,97.27,92.48,126.05,107.25,110.2,143.86,156.57,130.01,167.35,208.44,185.34,206.35,251.12],"c":[39.62,47.92,40.54,29.98,31.36,41.96,46.36,58.58,63.76,63.24,43.78,36.76,30.22,16.48,18.16,30.22,47.9,51.46,49.9,37.56,56.46,50.18,45.32,57.98,51.5,29.02,33.44,48.07,57.84,61.44,60.02,60.15,51.81,69.66,72.5,78.76,87.62,85.36,94.13,109.35,117.68,124.3,107.82,106.3,116.72,113.28,126.17,148.95,143.94,119.77,110.41,120.19,130.48,112.65,119,133.03,134.41,108.14,56.27,82.2,91.69,132.4,172.12,163.71,163.9,180.72,195.67,94.83,93.69,87.6,97.03,109.39,103.07,151.79,137.75,125.99,148.02,186.33,168.1,168.68,213.75,283.31,230.89,258.03,280.83],"a":[36.629,44.3025,37.4796,27.7168,28.9926,38.7924,42.8602,54.1577,58.9467,58.4659,40.475,33.9849,27.9386,15.2359,16.7891,27.9386,44.284,47.5752,46.133,34.7245,52.1978,46.3918,41.8987,53.603,47.6122,26.8292,30.9156,44.4411,53.4736,56.8018,55.489,55.6092,48.0464,64.7588,67.5327,73.5137,81.9527,80.0045,88.3984,102.8554,110.9365,117.4071,102.0734,100.8541,110.9934,107.9577,120.5199,142.5598,138.0503,115.1523,106.4472,116.1759,126.4298,109.4394,115.9029,129.9216,131.612,106.2665,55.5006,81.076,90.4363,130.5896,169.7665,161.4715,161.6589,178.2489,192.9945,93.5333,92.4089,86.4022,95.7032,107.8942,101.6606,149.7145,135.8664,124.2672,145.996,183.7822,166.1494,167.1213,212.1748,281.6917,230.0692,257.6586,280.83],"v":[52394750,65299050,78732650,103370050,69061850,67160050,72263650,84696750,106295050,116318200,125280700,119109800,144154150,133030350,127606750,153884850,127833900,130123600,151146450,189396750,180203950,141474600,229041200,195119100,173199900,146189400,236328700,274596000,200714000,152610500,131667800,178812300,252171600,182817000,143486200,138834100,110695700,145354800,134869200,97653100,111321000,166797600,183953500,143538400,132155600,138799400,115567400,116686300,117436100,162513700,160570300,114797400,94501500,110551400,96442600,100998800,102533900,198993000,235089400,301559900,181761200,177606200,215708700,146861900,147975500,156380300,194178400,226381600,165903400,155489200,166387200,160130700,152073300,152980600,160177200,152583000,113718600,92969900,130195100,137832200,109399500,130137000,164594700,103216524,80892008]},"y":{"lastKey":"2026-01-01","t":["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","2026-09-11"],"o":[48.22,48,41.92,63.3,16.42,51.42,50.3,29.75,62.61,69.08,85.58,121.26,114.04,120.64,110.4,108.87,134.57,181.3,88.63,151.67,187.38,283.02],"h":[52.64,55.1,70.56,63.76,55.02,59.7,65.78,62.8,69.76,92.08,140.51,133.55,161,139.77,144,134.09,191.85,217.72,155.84,192.34,292.42,342],"l":[36.98,25.74,39.94,12,12.62,36.6,27.28,28.02,45.69,62.76,76.34,88.4,111.88,98.52,93.53,40.76,118.3,82.39,86.31,107.25,130.01,185.34],"c":[47.92,41.96,63.24,16.48,51.46,50.18,29.02,61.44,69.66,85.36,124.3,113.28,119.77,112.65,108.14,132.4,180.72,87.6,151.79,186.33,283.31,280.83],"a":[44.3025,38.7924,58.4659,15.2359,47.5752,46.3918,26.8292,56.8018,64.7588,80.0045,117.4071,107.9577,115.1523,109.4394,106.2665,130.5896,178.2489,86.4022,149.7145,183.7822,281.6917,280.83],"v":[117693800,318324600,379573650,521575000,539449100,662221750,743549600,864249200,745468700,538370800,510640900,598446900,512203500,480420600,498968300,896016700,666926400,741952600,631571800,519448700,507563800,348703232]}},"actions":[{"t":"2011-12-21","kind":"split","label":"S","title":"2011-12-21 · 1:2 reverse split"},{"t":"2013-08-26","kind":"dividend","label":"D","title":"2013-08-26 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2013-11-19","kind":"dividend","label":"D","title":"2013-11-19 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2014-03-06","kind":"dividend","label":"D","title":"2014-03-06 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2014-05-28","kind":"dividend","label":"D","title":"2014-05-28 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2014-08-25","kind":"dividend","label":"D","title":"2014-08-25 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2014-11-18","kind":"dividend","label":"D","title":"2014-11-18 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2015-03-06","kind":"dividend","label":"D","title":"2015-03-06 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2015-05-26","kind":"dividend","label":"D","title":"2015-05-26 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2015-08-25","kind":"dividend","label":"D","title":"2015-08-25 · $0.2400 dividend (ex-date, current split terms)"},{"t":"2015-11-17","kind":"dividend","label":"D","title":"2015-11-17 · $0.2400 dividend (ex-date, current split terms)"},{"t":"2016-03-08","kind":"dividend","label":"D","title":"2016-03-08 · $0.2400 dividend (ex-date, current split terms)"},{"t":"2016-05-24","kind":"dividend","label":"D","title":"2016-05-24 · $0.2400 dividend (ex-date, current split terms)"},{"t":"2016-08-23","kind":"dividend","label":"D","title":"2016-08-23 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2016-11-15","kind":"dividend","label":"D","title":"2016-11-15 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2017-03-07","kind":"dividend","label":"D","title":"2017-03-07 · $0.2800 dividend (ex-date, current split terms)"},{"t":"2017-05-23","kind":"dividend","label":"D","title":"2017-05-23 · $0.2800 dividend (ex-date, current split terms)"},{"t":"2017-08-22","kind":"dividend","label":"D","title":"2017-08-22 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2017-11-15","kind":"dividend","label":"D","title":"2017-11-15 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2018-03-07","kind":"dividend","label":"D","title":"2018-03-07 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2018-05-23","kind":"dividend","label":"D","title":"2018-05-23 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2018-08-22","kind":"dividend","label":"D","title":"2018-08-22 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2018-11-14","kind":"dividend","label":"D","title":"2018-11-14 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2019-03-06","kind":"dividend","label":"D","title":"2019-03-06 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2019-05-22","kind":"dividend","label":"D","title":"2019-05-22 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2019-08-21","kind":"dividend","label":"D","title":"2019-08-21 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2019-11-18","kind":"dividend","label":"D","title":"2019-11-18 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2020-03-09","kind":"dividend","label":"D","title":"2020-03-09 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2025-03-06","kind":"dividend","label":"D","title":"2025-03-06 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-05-29","kind":"dividend","label":"D","title":"2025-05-29 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-08-28","kind":"dividend","label":"D","title":"2025-08-28 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-11-19","kind":"dividend","label":"D","title":"2025-11-19 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2026-03-05","kind":"dividend","label":"D","title":"2026-03-05 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2026-05-28","kind":"dividend","label":"D","title":"2026-05-28 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2026-08-27","kind":"dividend","label":"D","title":"2026-08-27 · $0.4800 dividend (ex-date, current split terms)"}]}