{"ticker":"GS","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[491.17,489.93,495.64,494.63,497,498.2,506.31,508,517.65,538.8,530,531.24,529.39,528,515.61,515.8,519,528.05,515.4,521.18,523.4,522.44,520,518,513,567.3,590,586.42,598.9,598.05,594.63,600,593.36,594.71,579.66,583.83,586.51,596.22,608.79,600.13,607.68,609.31,608,608.96,603,600.53,597.16,598.99,590,590.12,592.59,594,588,580.84,577.49,561.44,554.94,565,574.2,578.15,577,567.27,575.07,579.31,581,584.98,587.11,581.04,576.25,557.88,569.66,598,609.99,617.8,616.81,633.44,634.92,630,625,632.2,637,644.49,650,626,632,638,650,659.4,659.02,646.78,643.76,651.83,650.32,662.59,669.08,668.03,644.75,633.51,628.53,616.67,617.54,607.79,622.4,595.98,582.09,580.59,568.17,542.3,532.47,544,535.67,533.99,541.23,550.29,549,553.1,555.33,575,584.69,588.39,565,555.95,533.82,543.25,539.8,525.43,487,446.9,488.25,451.36,503.1,487,510,507.41,501.72,503.24,505.4,510.23,533.63,527.1,544.6,544.86,543.79,535.76,548.1,561.58,558.36,549.6,550.21,558.82,570.25,596.26,593.3,603.8,609.73,616.95,609.19,607.75,601.8,592.55,585,605.9,617.28,608.52,600,598.6,600,605.48,600,613,614.75,613,617.18,621,616.05,619,624.7,624.51,638.83,639.26,654.45,664.6,670.62,691,714.27,708,708.8,715.91,721.7,710.72,704.34,696.74,703.59,704.74,713.3,708.5,706.28,707.06,709.14,703.66,702,718.93,720.76,728,726.85,731.14,726.59,710.51,715.2,728,724.5,730.62,725.86,722.2,725.28,745.78,742.72,749,729.5,729.16,721.2,716.54,720.14,741.89,737.71,745.97,750.99,746.71,736.39,728.56,733.75,752.19,739.42,740.13,761.86,772,783.5,782.95,789.53,788.86,795.57,804.09,801.14,807.1,809.55,786,797.16,807.8,805.5,793.62,788.88,783,795,798,791.75,778.85,783.12,777.88,764.45,778.62,770.66,758.15,757,759,760.61,749.34,759.85,789,792.05,788,783.56,784.98,789.57,777,790.44,794,783,796.08,798.48,814.13,833.06,795.55,790,772.06,776.3,795.25,776.83,778.64,797,805.84,820,818.59,811.12,812.95,835.54,837.26,861.1,866,871.35,889.98,913.75,892,890.23,886.33,880.5,883.17,896.52,900.35,901.16,911,906.45,894.74,884.1,884,914.4,949.41,956.88,935.48,938.77,934,947.32,932.3,924.9,973,946.38,944,960.06,934.08,918.41,924,932.51,937.3,933.95,932.13,949.5,937.12,901.67,907.87,929,945.7,950.64,956.17,894.41,907.73,921.58,925,912.55,918.5,885.44,914.72,927.76,912,840,836,869.84,862.01,816,810,834.68,829.95,805.32,789.36,792,806.3,801,792.93,807,833,824.93,845.01,833.79,813.67,811.12,823.9,859.95,838.39,863,858,903.01,902,903.37,875.55,894.42,915,897.99,915.5,923.68,944.5,939,935,930.49,926.04,941.24,927.5,910.41,916.4,922.27,909.73,935.93,937.93,936,932.65,942.16,941.84,966.9,953.65,947.74,933.22,945,982.21,994.63,1006.53,995.91,986.42,1009.27,1015.33,1049.74,1055.28,1052.87,1092.82,1052.78,1061.79,1028.35,1013.5,1053,1089.52,1086,1098.46,1120,1109.7,1077.34,1090,1095.62,1054.74,1029.1899,1016.875,1010,1038.99,1029.88,1052,1030,1055,1063.21,1056.34,1085,1148.42,1147.65,1071.64,1074.65,1070.0699,1078.52,1072.52,1075,1080.18,1041.93,1025,1007.36,1034.72,1025,1050,1063.71,1062.04,1038.34,1039.61,1036.39,1055,1040.61,1040.91,1040.79,1040,1044.82,1016.99,1015.99,1039,1050,1061,1041.68,1046.49,1032.6,1004.72,1009.74,1013.5,1031.09,1040.55,1028,1017.29,1035.05,1010,984.65,981.46,940.1,948.96,956.5,967.39,940.73,931,927.5,930.94,918.25,915,896.09,905.505],"h":[494.86,490.51,496.31,499.01,498.34,506.27,506.8,517.97,523.07,540.51,536.22,535.29,530.77,529.85,519.63,520,525,528.8,524.59,527.24,530.79,525,526.64,518.05,527.46,598.61,595,595.15,607.15,602.09,603.55,601.53,595.14,595.07,584.76,587.8,600.7,603.94,611.3,607.19,612.25,612.73,611.91,611.42,604.28,606.56,600,603,596.27,593.71,596.32,595,588.27,581.61,579.47,567,572.9,571.64,582.79,582.59,581.96,576.02,576.92,584.31,582.14,593.65,588.28,581.2,576.25,566.19,573.59,609.41,616.84,627,635.43,635.6,645.54,640.6,635.71,639.08,649,649.52,650,638.48,637.67,646.41,658.85,663.87,662.49,649.04,650.47,652,663.26,672.19,671.04,670.28,647.5,637.3,631.32,623.13,625.23,623.65,628.78,600,597.12,586.71,568.17,546.47,539.99,545,538.14,543.57,557.16,553.75,563,568.44,567,582.72,586.89,592.64,566,560.5,547.39,551.96,567.32,529.99,492,489.98,491.92,522,503.1,498.52,512,518.65,509.45,514.83,509.27,521,551.79,546.84,549.09,554.5,550.88,549.52,558.35,569.78,566.56,557.44,555.38,572.16,572.1,603.37,607.71,615,619.21,620.79,619.38,611.55,609.87,602.2,601.96,617.67,618.63,610,603.6,599.17,606.32,606.33,609.72,621.38,619.1,616.55,629.84,626.01,620.12,632.27,631.67,639.88,642.64,647.42,663.77,670.12,689.33,694.2,714.3,713.01,718.73,726,723.97,711.19,704.34,710.38,706,713.43,714.69,709.78,717.45,710.29,712.76,706.49,719.01,725.77,729.89,732.52,734.13,737.88,734.04,714.52,726.79,729.4,728.3,732.94,728,723.84,748.14,748.91,748.16,749.05,731.61,730,722.25,719.22,744.84,746.5,749.16,753,753.33,748.92,736.39,732.02,748.91,757.35,743.54,765.62,774.47,793.17,787.03,792.38,790.01,798.57,807.28,809.66,806.03,825.25,812.84,798.18,809.5,808.84,809.62,796.28,791,794.92,802.5,805.32,795,782.91,791.66,791.05,786.57,782.49,781.44,758.94,766.42,765.3,760.61,755,784.61,796.71,798.36,800.49,807.14,791.72,796,806,797.36,798.2,787.06,806.36,812,840,841.28,800.61,796.73,787.7,787.87,816,780.37,793.99,805.26,819.58,830.57,824.73,819.7,837.91,843.99,856.2,870.56,883.72,897.2,919.1,914.99,904.47,896.24,895.97,892.79,899.75,905.48,905.92,911.88,913.32,906.48,895.02,886,914.44,961.69,958.57,958.25,945.19,946.14,950.56,949.94,938.15,981.26,984.7,962.6,968.92,970.95,937.19,933.74,933.4,937.17,955.38,947,949.44,964.5,944.16,910.83,931.77,949,961.83,968.13,968.39,905.99,921.55,947.7,929.66,922.37,932,911.77,922.51,938.39,916.25,873.63,868.34,878.8,866.52,827.16,836.68,846.09,832.8,807.21,798,805.46,820.44,816.19,816.18,827.23,849.53,844.5,854.75,844.8,817.1,818.63,848.5,870.2,867.3,873.21,867.97,918.12,909.4,908.96,896.94,914.19,927.79,907.96,929.19,941.8,952.01,940.98,944.39,932.92,941.73,945.3,930,928,935.78,925,921.75,944.06,945.29,939.78,949.78,948.5,959.55,975.66,959.5,961.69,939.64,982.73,999.5,1005.36,1016.54,1003.65,1009.97,1027.22,1051.2,1073.97,1055.97,1095.9,1098.36,1063.18,1064.35,1036.3101,1036.92,1073.74,1094.18,1097.25,1121.95,1125,1115.98,1103.55,1090.1,1105.25,1057,1035.93,1026.52,1033.53,1039.28,1055.29,1053.86,1040.18,1064.01,1067.17,1057.82,1143.84,1153.99,1152.45,1085.93,1087.9,1088.48,1106.66,1084.73,1077.38,1088.5,1047.71,1028.12,1029.79,1042.98,1027.96,1066.16,1077.21,1068.04,1047,1045.43,1043.43,1056.05,1059.0699,1043.74,1054.63,1043.5,1044.82,1026.42,1043.66,1047.37,1063.52,1062.5601,1052.55,1048.84,1032.6,1031.12,1021.84,1039.83,1041.2,1043.84,1038.43,1027.23,1042.99,1013.69,988.28,984.66,957.97,952.99,962.22,967.76,954.98,933.41,935.83,932,919.62,916.05,901.63,912.99],"l":[487.95,484.2,486,490.79,492.78,495.25,499.59,507.8,515.51,515.51,525.98,528.23,526.87,517,512.94,513.4,518.2,510.74,514.98,521,523.07,514.53,517.04,510.51,512.6,566.1,581.52,581.3,596.17,591.47,592.65,586.24,587.09,584.72,575.51,576.62,584.51,594.44,598.83,593,603.28,607.06,601.3,600.8,596.76,596.35,594.37,593.72,583.76,586.9,588.61,585.08,578.7,572.29,544.49,553.6,553.38,561.8,571.36,577.5,571.35,565.1,570.4,569.74,571.73,579.82,568.4,572.67,558.01,556.76,565.2,593,606,613,609,629.71,634.49,628.96,624.46,631.81,636.41,641,637.44,622.48,629.09,635.53,648.94,653.16,644.25,643.6,639.11,640.51,650.32,661.02,663.28,631.66,623.43,614.8,606,615.2,607.31,604.01,598.32,567.57,576.78,564.62,544.91,523.13,524.2,528.59,520.06,526.7,540,546.65,544.6,552,551.21,573.05,578.21,571,552.55,537.71,528.59,533.24,539.08,509.56,460,439.38,452.83,447.11,474,478.58,497.15,507,492.69,499.12,494.68,508.93,528.26,523.42,541.22,542.47,541.3,531.45,545.5,559.7,557.5,547.06,547.74,558.21,565.78,588.08,593.06,602.5,609.73,613.56,598.34,603.01,592,592.51,582.5,604.95,607.31,598.3,593.83,592.17,593.73,598.72,592.9,610,611.01,609.31,614.59,615.8,609.59,618,623,623.65,636.69,630.01,653.24,660.79,670.51,685.39,702.95,700.61,705.08,713.4,706.34,693.77,694.71,696.45,700.23,702.13,700.04,691.3,704.28,698.39,704.35,691.88,701.5,714.73,718.35,722.17,722.42,723.18,720.44,694.05,715.2,714.55,722,717.61,718.65,715.74,724.35,732.62,737,729.18,723.87,717.73,705.55,712.97,718.58,738.33,733.86,745.02,746.99,738.9,721.16,722.3,731.17,727.15,733.57,738.54,761.63,771.35,776.26,781.44,779.69,785.23,792.4,797.37,797.54,802,792.34,782.01,795.13,797.99,786.45,783.23,772.44,777.86,780.05,781.39,774.34,771.35,764,777.88,742.46,762.66,752.41,740.01,752.88,758.27,743.11,744.66,756,787.01,787.35,778.82,780.6,783,781.44,773,775.58,777,762.8,788.8,795.61,814.13,805.02,778,770.5,766.54,775,772.19,754,775.36,777.99,805,818.95,809.61,808.3,812.95,834.5,836.52,856.3,864.31,869.27,888,886.99,889.59,874.32,868.44,874.7,881.95,894.84,893.7,898.7,905.31,891.56,881.18,876.79,880.75,912.6,943.25,934,932,932.7,929.11,931,917.9,924.67,957,939.1,943.45,950.81,917.05,917.98,920.39,922.76,925.13,923.17,912.08,919.06,893.8,876.72,907.23,927.11,929.93,931.28,903.98,869,905.68,919.98,906.49,900.57,883.75,881.65,907.52,921.54,854.15,836,824.64,860,822.2,801.33,795,826.35,810.54,784.1,780.5,790,803.47,801,790.59,804.93,829,818,833.9,816.11,797.78,801.88,810,850.15,831,859.77,850,893.6,895.29,895,865.34,890.1,897.1,895.85,912.22,922.99,922.54,931.15,920.69,919.22,926,924.24,899.16,905,912.14,899,908.22,931.33,921.98,927.46,926.63,920.8,933.08,960.5,941.61,938.55,923.81,940.5,970.3,990.9,987.03,974.42,982.45,1004,1011.6,1047.89,1031.01,1050,1035.6,1042.33,1006.3,1000.04,1000.45,1048.0601,1075,1085.53,1094.29,1093.33,1091.63,1069,1068.51,1062.1,1013.38,1016.17,1006.41,1003,1009.73,1029,1035.13,1011.92,1042.61,1048,1036.84,1082,1117.4,1089.01,1047.15,1053.66,1063,1078,1062.48,1051.82,1029,1011.87,977.7,998.51,1008.6,1005.16,1043.27,1060.02,1030.78,1032.03,1030.0699,1027.1899,1031.74,1038.47,1029.58,1038.14,1026.08,1014.5,1001.68,1008.85,1030.18,1039.29,1036.78,1035,1031.58,1022.62,996.97,998,1012.5,1024.63,1028.5601,1011.4,1011.68,1018.59,978.93,954.49,932.37,922,939.55,942.62,936.78,933.68,914.68,915.3,914.5,903.85,900.36,881,897.26],"c":[491.99,486.1,495.16,494.62,496.57,505.18,503.72,516.3,522.75,522.38,529.86,529,528.5,517.8,518.3,517.2,524.5,512.6,523.58,524.28,524.4,517.79,519.35,511.47,526.96,595.98,582.17,589.26,602.34,592.59,594.22,588.61,593.54,587.99,581.38,581.93,596.11,602.78,603.03,605.5,605.43,608.57,601.71,602.08,598.71,596.8,599.68,594.12,585.03,592.56,591.61,585.48,586.33,574.68,550.25,553.99,566.1,570.78,582.79,581.23,576.18,573.55,572.62,574.97,580.13,583.39,580.12,580.02,560,562.95,571.53,605.92,612.99,625.94,634.74,632.73,639.5,636.9,633.28,637.8,637.38,645.7,640.4,632.37,634.18,645.45,658.22,655.9,650.53,647.24,649,648.95,660.55,672.19,668.15,642.26,625.6,626.14,614.91,617.77,608,622.29,605.26,581.14,593.07,567.67,559.67,531.66,531.43,535.71,524.81,541.41,551.34,551.78,557.34,562.68,565.14,580.1,585.94,573.92,558.92,543.12,546.29,548.45,563.1,511.23,470.81,465.51,462.22,516.87,489.8,494.44,503.98,507.89,499.05,509.49,501.36,519.99,529.31,545.37,544.86,546.4,548.92,547.55,553.83,566.1,559.56,549.36,551.92,565.7,567.1,591.34,603.81,611.6,615.9,619.03,612.3,606.52,593.46,598.23,598.54,615.73,608.44,604.86,600.45,598.72,603.83,599.21,605.88,614,613.52,614.87,624.17,625.11,613.54,627.85,624.64,635.24,640.8,646.88,662.11,669.87,687.16,690.81,707.75,706.46,715.89,723.68,710.93,697.28,696.56,709.12,704.95,713.3,702.51,708.82,705.84,708.26,706,700.41,717.52,719.18,728.98,723.65,731.98,730.75,723.59,709.57,726.03,720.91,724.74,719.74,721.27,719.24,743.38,744.69,747.2,730.72,730.96,721.38,720.68,715.95,741.89,738.79,748.95,749.67,751.22,745.25,730.85,730.56,748.9,738.21,741.85,763.92,769.58,784.73,780.06,786.76,785.53,794.22,804.31,805,805.56,806.32,792.43,794.76,802.51,804.12,796.35,785.51,779.38,789.98,796.78,789.65,776.51,779.96,764.36,786.78,770.76,767.93,758.09,750.77,763.32,758.98,744.6,750.78,783.88,789.99,792.09,783.06,790.16,789.37,785.52,790.83,793.09,787.58,786.34,797.2,810.31,838.97,805.5,790.91,775.56,776.3,785.99,773.7,774.03,790.71,802.32,816.01,826.04,810.86,815.21,836.57,837.83,854.56,866.69,876.58,889.24,911.03,887.96,889.59,879.15,872.33,876.3,893.48,899,901.71,910.78,907.04,892.18,884.42,879,914.34,948.44,955.47,941.02,934.83,938.98,949.55,938.15,932.67,975.86,962,943.37,953.01,954.65,918.88,931.86,929.72,936.81,940.12,935.41,946.33,938.99,913.3,890.41,928.75,943.62,948.99,944.59,904.55,905.14,916.04,933.73,916.65,922.24,892.31,902.27,921.38,929,859.57,861.7,862.58,867.25,835.46,821.42,832.03,833.81,823.76,787.52,782.21,794.77,807.04,805.48,809.5,813.53,831.27,835.72,841.84,822.64,802.89,807.6,845.99,860.21,863.04,866.05,864.15,905.75,903.72,907.8,890.79,909.63,899.49,900,925.95,941.74,926.55,934.84,931.3,926.91,937.81,926.55,905.6,923.77,923.71,903.27,918.89,937.35,925.87,936.48,944.86,945.9,955.42,968.96,948.47,946.36,928.74,982.12,988.17,996.73,994.52,996.47,1008.37,1025.5601,1048.58,1064.58,1041.02,1092.61,1038.68,1045,1032.01,1001.29,1035.64,1062.75,1076.17,1090.67,1099.14,1096.5601,1106.37,1094.4399,1076.91,1065.09,1019.61,1020.21,1010.88,1019.61,1021,1055.29,1042.98,1029.64,1055.97,1055.18,1045.91,1140,1152.0699,1095.46,1065.22,1055.03,1085.5601,1098.2,1074.72,1061.23,1048.23,1033.34,980.75,1024.86,1018.38,1027.0601,1052.98,1060.38,1032.58,1039.61,1034.51,1034.41,1037.21,1042.63,1039.42,1051.3101,1040.47,1021.65,1001.95,1039.28,1036.28,1058.88,1040.46,1040.87,1033.99,1025.9,1002.56,1004.42,1037.93,1038.61,1036.53,1028.78,1019.77,1029.18,988.45,976.67,937.98,951.47,942,959.39,949.49,936.36,923.29,935.45,916.28,916.24,900.36,896.67,902.56],"a":[472.8517,467.1908,475.8984,475.3794,477.2535,485.5286,484.1254,496.216,502.4151,502.0595,509.2485,508.422,507.9414,497.6577,498.1382,497.081,504.097,492.66,503.2128,503.8856,504.0009,497.6481,499.1474,491.5739,506.4614,572.7965,559.5237,566.3379,578.9091,569.5384,571.105,565.7132,570.4514,565.1173,558.7644,559.293,572.9214,579.332,579.5722,581.9462,581.8789,584.8967,581.1685,581.5259,578.2709,576.4261,579.2078,573.8376,565.0579,572.3309,571.4133,565.4926,566.3136,555.0613,531.4653,535.0776,546.7742,551.2944,562.8944,561.3877,556.5101,553.9699,553.0716,555.3414,560.3252,563.4739,560.3156,560.219,540.8824,543.7317,552.0188,585.2348,592.0634,604.5713,613.0709,611.1295,617.6684,615.1572,611.6608,616.0265,615.6208,623.6568,618.5377,610.7818,612.53,623.4153,635.7493,633.5085,628.3219,625.1442,626.8441,626.7958,637.9998,649.2424,645.3404,620.3342,604.2429,604.7645,593.9179,596.6803,587.2438,604.0263,587.4962,564.0841,575.6639,551.0094,543.2442,516.0562,515.833,519.9874,509.4073,525.5201,535.1587,535.5857,540.9826,546.1658,548.5536,563.0746,568.7432,557.076,542.5162,527.1799,530.2569,532.3535,546.5735,496.2259,456.9921,451.8477,448.6543,501.7003,475.4248,479.9286,489.1886,492.9839,484.4033,494.5369,486.6455,504.7288,513.7752,529.3639,528.8688,530.3636,532.8097,531.4799,537.5756,549.4855,543.1374,533.2368,535.7216,549.0972,550.4561,573.9847,586.0887,593.6501,597.8239,600.862,594.3295,588.7192,576.0425,580.6725,580.9734,597.6589,590.5828,587.1079,585.7325,584.0449,589.0296,584.5228,591.0294,598.9503,598.4821,599.799,608.8711,609.788,598.5016,612.4609,609.3295,619.6697,625.0934,631.0244,645.8811,653.4509,670.3171,673.8777,690.4024,689.1441,698.3429,705.942,693.5045,680.1891,679.4867,691.7389,687.6711,695.8164,685.2909,691.4462,688.5393,690.8999,688.6953,683.2423,699.933,701.5523,711.1121,705.9127,714.0385,712.8387,705.8542,692.1778,708.2344,703.2399,706.976,702.0986,703.5911,701.6108,725.1591,726.437,728.8855,712.8094,713.0435,703.6984,703.0155,698.4014,723.7056,720.6816,730.5926,731.2949,732.807,730.8749,716.7527,716.4683,734.4545,723.9707,727.5405,749.1848,754.7357,769.5934,765.0135,771.5843,770.378,778.9004,788.7957,789.4724,790.0216,790.767,777.1449,779.43,787.0305,788.6094,780.9893,770.3584,764.3466,774.7422,781.411,774.4185,761.532,764.9154,749.6163,771.6039,755.8929,753.1175,743.4673,736.2885,748.5964,744.3401,730.2375,736.2983,768.7598,774.752,776.8115,767.9556,774.9187,774.1439,770.3682,775.5758,777.7922,772.3885,771.1724,781.8229,794.68,822.7872,789.9628,775.6542,760.6003,761.326,770.8291,758.7762,759.0998,775.4581,786.8441,800.2701,810.1066,795.2194,803.4489,824.5008,825.7426,842.2312,854.1862,863.9336,876.4109,897.8865,875.1494,876.7559,866.4665,859.7449,863.6576,880.5897,886.0301,888.701,897.6401,893.9541,879.3085,871.6604,866.3186,901.1488,934.7568,941.6854,927.4439,921.3432,925.4333,935.8508,924.6153,919.2143,961.7812,948.1212,929.76,939.2609,940.8772,905.6233,918.416,916.3069,923.2946,926.5569,921.9148,932.6773,925.4432,900.1238,877.564,915.3509,930.0064,935.2989,930.9624,891.5,892.0815,902.8243,920.259,903.4255,908.9348,879.4366,889.2529,908.0872,915.5973,847.169,853.7377,854.6096,859.2364,827.7402,813.8299,824.3419,826.1054,816.1483,780.2431,774.9822,787.4261,799.5828,798.0372,802.02,806.0128,823.5889,827.9978,834.0612,815.0386,795.4711,800.1376,838.1729,852.2615,855.0653,858.0475,856.1651,897.3807,895.3694,899.4117,882.5589,901.2248,891.1785,891.6838,917.394,933.0381,917.9885,926.2019,922.6946,918.3451,929.1444,917.9885,897.232,915.2342,915.1747,894.9236,910.3992,928.6887,917.3147,927.8267,936.1293,937.1597,946.5917,960.0066,939.7059,937.6154,920.1582,973.045,979.0391,987.52,985.3304,987.2624,999.0524,1016.0837,1043.4695,1059.3915,1035.9463,1087.2849,1033.6177,1039.9069,1026.9802,996.4099,1030.5925,1057.5704,1070.925,1085.3543,1093.783,1091.2157,1100.9778,1089.1059,1071.6614,1059.899,1014.6407,1015.2377,1005.9532,1014.6407,1016.0239,1050.1468,1037.8968,1024.6218,1050.8234,1050.0373,1040.8125,1134.4439,1146.455,1090.121,1060.0284,1049.888,1080.2693,1092.8476,1069.4821,1056.0578,1043.1212,1028.3037,975.9701,1019.8651,1013.4167,1022.0544,1047.848,1055.212,1027.5474,1034.5432,1029.468,1029.3685,1032.1549,1037.5485,1034.3541,1046.1863,1035.399,1016.6707,997.0667,1034.2148,1031.2294,1053.7193,1035.389,1035.797,1028.9506,1020.9,1002.56,1004.42,1037.93,1038.61,1036.53,1028.78,1019.77,1029.18,988.45,976.67,937.98,951.47,942,959.39,949.49,936.36,923.29,935.45,916.28,916.24,900.36,896.67,902.56],"v":[1445100,1290600,1721600,1173300,1296700,1695900,1309000,2409700,2174900,4525400,2649000,2123500,1779200,1752100,1588000,1263200,2058200,1633200,1687100,1281600,1441600,2061700,1625000,1797800,2169900,8042800,4475600,2714000,2510800,2392900,1763100,1670500,2007700,1857600,2217400,1528600,2281900,1733700,2940800,2846500,1424500,1170200,1804100,1718100,1617300,1672800,1405700,1633200,2600800,2195300,1218400,1215000,1713300,2314100,3271600,2753300,4515900,1519500,913400,1092000,1486000,1265900,1055800,2219000,1422600,2257000,2021900,1513400,2817900,1871200,2221900,5119800,3224500,3425200,5076700,2835700,2582700,3183500,3351700,2338000,1918900,1812800,1996200,2102600,1743400,1908200,2439200,2616700,2351600,2711400,2295800,2031800,2246000,2350100,1953600,3929000,3000800,3274100,2885900,2001200,2396300,3337200,3152300,4061000,2600600,4332300,4069600,5272100,4190500,3078100,2529100,2808100,2695600,2641000,2769800,2531300,3565600,1877700,1875500,1944200,2100900,2773100,2455100,1869600,2560700,5193900,8105200,6353800,4240900,7024100,5374500,3770200,4392600,2501200,2765600,2588000,2859300,2514600,3048100,2223600,1612700,1459700,1695600,2438300,2583000,2883000,2197200,2902500,1954900,1994600,1522500,3527700,2765800,2874400,2428100,2021800,2842100,1601600,2635900,1939600,1530600,2364700,2001900,1736100,2129500,1221200,1730300,1294900,2086700,1675900,1610700,1376400,2063600,1634700,1674800,1870400,1479300,2423100,4115400,2020800,2307800,1566400,2849500,3650500,3976400,3301000,2906500,1502000,2863700,3100700,1763400,1733500,1681800,1909300,1981200,3323200,2046100,1925200,2006500,1978900,2395700,1974700,1851400,1464800,2136000,1816200,2358100,2999100,1753700,1977300,1477100,1400400,1275400,1273500,2418100,1862600,1371200,1645900,1157800,1856400,1872700,1162000,1948600,1381200,1511600,1534800,1411200,1467000,2296400,1485600,1778200,1822800,1400100,2611300,1996200,2075700,1099400,1292000,1529500,1945300,1501600,3789800,1151000,1758800,1402500,1413100,1376200,1059000,2463900,1788900,1553700,1470500,1632600,1547200,1939300,1575000,2457900,2766000,4710800,3217400,3160900,2884700,1925400,1782200,2141400,1615400,2505600,1645300,1242000,2251500,1829500,1328100,1569100,2046000,1832700,1572500,2098400,1698200,1521500,2954100,2557400,2552000,1850600,1673500,1521100,2599000,2284700,2319500,2252900,1862500,868300,2133200,2254200,2347900,1670800,2277500,2238100,2274800,2394300,2683000,2715200,1976600,2161600,2213300,2066300,4808300,1442300,1210200,771800,995300,1578000,1833300,1221500,2817600,3742000,1966000,2683300,1960800,1334100,2179600,1969600,2513000,3773700,3071600,2629100,2251300,2468300,3872600,2655900,2012500,1674100,2335400,1893700,1802000,2321900,3561900,3214300,2473200,2322600,3324900,2654300,3188700,2623000,2008500,1864900,1974200,2009100,2535900,1971500,1763600,2220300,5552300,2873200,3782100,2081700,3093700,2473000,3258200,1871900,2227000,3533000,2567400,2082700,1955600,1541300,1765900,3918400,2190300,1656100,1628900,2052200,2106800,1621400,2689800,1803600,1717700,1444500,1498400,2439000,1797800,1642700,4236200,2822600,2403900,1742100,2805100,2374300,1765400,1382600,1655000,1263300,1223000,1501600,1725900,1880300,1359800,1660100,1507200,2318200,1715300,1665000,2411400,2236500,2355200,1898000,1862700,1508000,1767300,3104400,2452300,1923500,2080600,2195000,2273000,2158000,2666700,2125600,2562200,2608800,2643800,2326700,2868500,2287200,2561900,2206000,2364000,1965500,2180000,4499200,1894400,2066900,1933100,1950000,4008500,1887200,146604,1735000,1543500,1754400,1353500,1699000,1241800,1110600,1799500,3792600,2736800,2529400,2162700,1718300,1718600,1538700,1852700,1381400,2538900,2173100,3198400,2330800,1553700,1706500,2653600,1648000,1726500,1429400,1819100,1829300,1737800,1421700,1592900,1450400,1909200,2744200,1756200,2744000,1987500,2497300,1487900,1712500,1053100,1359800,1845600,2193300,1675400,1429000,1263200,1661600,1896900,1163000,2206600,2355200,3546200,3286700,3980200,1863000,2052500,2131500,2352600,1955500,1825500,1856800,1823300,2581800,1584186]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02"],"o":[183.11,189.07,181,176.22,182.86,190.35,190.51,189.52,190.14,188,195.45,190.24,193.92,195.57,193.06,187.36,177.57,178.72,172.99,181.69,188.78,190.74,190,187.3,190.04,193.27,189.24,190.18,195.32,199.07,198.76,198.26,200.29,202.65,207.52,207.32,211.15,210.89,215.06,210.14,206.71,209.44,212.68,205.45,205.75,204.59,201.01,178.46,187.69,183.91,185.6,183.3,178.46,178.23,180.8,183.48,187.1,188.32,199.04,189.99,191.3,190.5,190,176.67,177.5,181.77,175.79,165,157.56,156.4,160.41,153.83,149.6,149.2,149.75,156,153.66,157.24,153.14,159.97,151.18,157.61,166,165.08,158.2,155.34,154.44,160.4,156.25,149,148.5,140.07,146.72,151.49,162.36,159.64,158.81,162.1,163.87,166,166.6,168.72,167.01,167.34,163.83,160.5,170.52,170.5,175.5,177.68,179,204.15,211.46,210,225.52,240.5,238.34,241.95,242.7,243.25,242.94,231.86,235.58,239.6,244.49,251,247.21,252.17,249.32,243.32,223.3,230,228,223.9,221.18,224.9,226.75,223.13,217.37,221.83,213.08,223.63,223.43,218.26,224.46,224.27,228.73,218.94,223.95,229.8,226.37,222.4,222.91,223.85,220.07,226.3,230.77,237.2,245.15,238.6,244.39,240.1,243.5,237.97,238.78,235.75,254.89,250,260,258.19,257.77,254.75,259.25,255.45,269.04,257.51,251.15,266.89,267.5,256.46,271,266.99,250.65,251.26,251.48,257.13,251.66,240.97,236,243.6,239.1,231.52,230.35,234.62,230.2,224.5,219.75,223.36,227.2,231.8,238,234.14,229.49,234.13,236.99,237.76,235.01,229.4,234.74,226.22,224.26,214.45,226.93,214.15,228.32,222,201.83,191.17,194,178.6,169.4,159,163.78,175.23,174.52,200.5,197.99,195.8,192.88,196.66,198,198.81,197.23,199.18,189.33,194,202.79,204.11,205.12,203.5,202.8,197.9,197.09,192,181.7,191.4,192.02,196.53,208,206.36,214.11,213.4,221,205.82,203.28,203.81,198.27,201.1,209.22,217.82,212.85,209.71,200.79,203.83,208.67,216.32,219.7,220.9,219.73,220.89,220.97,224.61,228.5,229.66,231.68,229.93,244.44,247.21,236.37,238.36,237.4,236.55,223.23,201.41,173.58,150.23,136.03,158.52,155.47,183.85,179.7,179.1,175,182.54,177.71,185.63,197.31,220.02,195.73,200.99,191.38,201.34,209,210.73,200.1,198.49,209.59,207,203.11,205.5,209.51,203.3,189.9,197.78,201.93,207.41,207.39,202.49,192,214.49,223.53,226.06,232.05,238.54,243.28,250.29,257.81,267,286.8,305,285.53,272.66,295,310,313,325,331.36,349.44,341.06,320.35,332.85,332.67,340,341.94,350.34,373.5,367.78,367.32,377.7,393,377.43,352.89,367.8,373.23,370.31,354,373.18,376.17,396.59,408.99,401.89,419.95,411,407.41,377.82,396.58,380.21,392.9,408.01,416.21,417.07,409.89,406,393.16,394,388.67,391.19,375.52,386.99,389,401.32,360.04,337.32,344.6,365.49,363.06,342.46,340.25,326.82,329.21,345.26,338.15,330,320.61,320.65,316.38,305.81,308.92,305.95,312.72,324.01,323,279,287.77,303.06,293,293.2,305.76,325.97,331.73,337.11,351,342.44,333.92,332.32,341.66,320.57,299,297.17,303.63,304.41,328.5,341.07,360.01,384,378.9,385.43,378.55,358.57,346.27,346.51,345.5,351.88,364.8,341.67,353.29,369,369.09,366.72,368.22,358.06,319.67,306.78,318.62,326.14,322.4,336,341.99,344.05,329.64,320.42,326.15,332.08,322.93,338.44,335.32,315.13,322.41,316.67,325.89,352.83,354.88,355.4,337.41,325.39,321.34,327.34,328.26,342.54,327.07,322.03,308.9,313.18,298.29,293.45,326.66,324.16,340,339.19,346.3,351.44,381.26,380.65,383,385.97,378.36,386.36,375.89,384.6,385,380.95,391.05,388.81,385.67,388.65,406.87,416.68,409.1,407,406.94,427.57,441.75,456.27,468.2,459.94,458.87,452.33,445.1,451.25,454.51,467.65,480.25,484.56,500.42,447.59,490.26,505,512.34,507.47,485.53,481.43,498.21,494.89,494.63,517.65,528,515.4,518,598.9,594.71,608.79,608,598.99,588,565,567.27,584.98,557.88,616.81,625,626,659.02,662.59,633.51,622.4,542.3,541.23,575,533.82,446.9,510,505.4,544.86,558.36,596.26,609.19,605.9,598.6,614.75,619,639.26,714.27,721.7,704.74,709.14,728,715.2,722.2,729.5,741.89,736.39,739.42,782.95,801.14,807.8,795,777.88,757,789,789.57,796.08,790,778.64,818.59,861.1,892,896.52,906.45,914.4,934,946.38,918.41,932.13,929,907.73,918.5,840,810,792,833,811.12,863,875.55,923.68,926.04,922.27,932.65,947.74,1006.53,1015.33,1052.78,1089.52,1109.7,1029.1899,1029.88,1056.34,1074.65,1080.18,1025,1039.61,1040.79,1039,1032.6,1040.55,1010,956.5,930.94],"h":[188.54,189.5,183.19,183.49,190,191.98,192.68,191.66,190.89,196.93,198.06,195,196.75,196.96,194.04,189.38,182.98,180.99,184.62,191.33,191.64,193.28,192.87,190,193.92,194.25,192.73,195.86,202.87,200.49,199.75,201.34,202.97,208.26,209.68,211.94,214.61,215.01,218.77,212.49,208.97,214.14,214.61,208.13,207.78,206.57,203.1,189.86,190.25,191.75,190.57,184.41,178.46,183.79,186.65,186.5,191.96,199.47,199.9,194.21,191.49,193.84,190.12,187.89,183.17,184.18,177.5,168.18,158.76,161.59,161,153.83,152,151.97,158.85,156.37,158.18,158.9,160.01,160,162.27,168.9,168.66,167.19,162.53,160,162.29,161.65,157.91,151.32,152.8,150.7,150.92,163.24,164.09,162.17,162.13,164.58,166.9,168.07,170.24,172.42,171.67,169.33,163.97,169.98,172.95,175.79,178.85,179.18,205,212.07,213.41,227.16,242.42,245.57,243.65,244.5,246.2,247.77,243.06,240.79,241.11,244.16,251.95,252.65,255.15,254.77,250.28,244.93,232,232.89,229.79,226.88,229.36,228.89,227.34,226.82,225.45,222.44,223.85,226.94,227.04,228.79,230.06,230.64,230.36,223.74,229.79,235.83,230.61,224.95,227.56,224,228.1,232.1,237.6,247.08,246.35,245.25,246.5,247.74,244.98,240.9,239.59,250.79,254.9,260.5,262.14,259.2,259.72,257.3,262,270.5,273.79,263.3,269.28,270,273.12,271.09,275.31,267.5,257.06,258,262.5,262.25,252.75,243.07,245.42,245.88,240.7,232.47,235.92,238.23,231.67,225.47,224.64,228.87,233.72,238.8,239.73,239.46,233.72,239.67,245.08,239.45,235.5,238.52,235.74,231.4,226.92,228.9,228.87,231.69,234.06,222.31,202.3,198.45,195.66,184.43,174.85,165.95,176,178.1,203,201.47,203.29,199.33,198.89,199.45,201.5,200.83,198.97,206.45,193.11,205.5,209.97,208.5,205.59,208.75,206.98,200,199.32,193.31,190.74,197,198.34,205.84,209.85,214.19,217.33,222.24,222.13,208.3,206.6,204.45,205.21,208.93,221.5,219.33,214.2,209.71,207.29,208.93,215.42,219.28,224.77,221.41,220.71,224.28,225.4,227.99,232.2,232.21,234.64,243.4,250.46,248.85,246.5,245.77,241.18,237.8,226.69,211.79,185.4,169.54,167.66,161.1,187.33,185.28,186.32,193.72,185.91,184.85,183.83,211.31,222.98,222.26,214.98,207.51,203,207.79,225.24,213.81,204.18,208.8,216.95,207.85,213,215.23,209.96,203.8,197.46,203.13,209.81,214.89,211.38,202.81,204.39,220.96,227.72,238.12,239.75,245.36,245.93,260.85,263.93,295.89,309.41,306.6,286.35,297.24,306.7,316.78,335.81,340.1,350,356.85,342.88,335.75,334.9,344.47,344.43,353.83,371.65,376.98,373.08,373.77,392.05,393.26,378.75,371.15,381.64,373.63,385.33,378,379.95,398.86,418.62,408.99,420.73,420.76,414.73,417.01,393.74,404.21,397.85,407.27,415.94,419.81,426.16,413.65,407.34,407.48,396.37,401.75,399.84,387.61,391.33,412.66,404.37,361.57,350.48,370.95,377.4,365.89,350.7,343.84,337.47,346.77,346.3,344,331.87,333.03,347.35,322.16,324.8,315.15,314.32,328.67,329.72,325.21,294.48,303.13,308.97,300.89,299.08,329.05,335.18,336.91,356.05,358.62,348.74,340.32,341.03,344.37,329.79,302.41,315.16,311.62,325.77,342.58,358.38,387,389.58,389.44,388.39,378.87,378.56,350.88,347.75,350.31,374.35,366.79,355.99,374.57,379.68,377.05,367.88,370.3,358.86,326.38,322.22,327.33,328.98,339.63,342.36,345.06,347.46,330.3,331.95,332.87,332.53,337.84,347.73,335.38,326.03,329.4,333.35,355.08,361.62,358.73,357.67,338.45,327.49,332.7,328.48,346.19,344.97,329.29,323.58,316.85,316.18,303.55,329.33,328.9,341.78,341.32,348.89,352.29,386.2,385.13,387.76,389.47,389.08,385.01,392.73,393.91,388.11,396.35,396.79,396.06,397.49,396.38,416.76,419.2,419,413.22,412.87,428.53,442.3,458.75,468.66,471.48,463.69,464.52,457.64,460.41,464.08,469.89,483.44,509.48,504,517.26,492,506.91,512.44,513.5,509.7,494.28,506.41,505.4,496.52,517.97,540.51,529.85,530.79,598.61,607.15,603.94,612.73,611.91,603,588.27,582.79,584.31,593.65,627,645.54,650,663.87,663.26,672.19,637.3,628.78,546.47,568.44,592.64,567.32,522,518.65,551.79,569.78,572.16,620.79,619.38,618.63,621.38,629.84,642.64,694.2,726,723.97,717.45,729.89,737.88,732.94,749.05,744.84,753.33,757.35,793.17,809.66,825.25,809.62,805.32,791.05,784.61,807.14,806,841.28,816,830.57,856.2,919.1,904.47,913.32,914.44,961.69,984.7,970.95,955.38,964.5,968.39,947.7,938.39,878.8,846.09,827.23,854.75,870.2,918.12,929.19,952.01,945.3,945.29,975.66,1005.36,1027.22,1098.36,1073.74,1125,1115.98,1039.28,1067.17,1153.99,1106.66,1088.5,1077.21,1059.0699,1054.63,1063.52,1041.2,1043.84,1013.69,967.76,932],"l":[180.33,180.06,171.26,175.82,182.31,188.82,189.2,187.55,187.73,185.59,188.07,182.4,192.76,192.7,183.93,174.06,172.82,172.32,172.26,181.15,187.05,189.27,186.58,182.71,188.8,185.02,186.96,188.95,194.77,196.57,194.4,194.01,198.07,202.64,205,205.65,207.62,210.38,212.49,207.65,203.2,208.65,206.9,203.5,202.32,196.58,187.58,172.1,179.13,183.32,180.55,174.82,167.49,177.83,175.76,179.55,184.5,187.68,190.06,188.01,186.56,184.73,175.47,172.9,175.83,179.84,163.6,153.81,151.49,151.12,147.01,139.05,145.43,140.26,148.32,148.84,148.75,150.13,151.5,149.37,150.41,157,162.56,157.01,155.26,153.77,153.74,153.86,149.57,143.53,140.92,138.2,142.62,151.38,159.22,158.65,155.37,161.93,163.8,164.61,166.15,167.47,165.59,165.05,157.77,160.25,165.51,168.45,173.93,174.73,178.46,204.15,209.18,209.6,225.24,235.37,236.26,236.64,236.78,239.05,230.54,230.75,227.05,236.31,244.49,246.1,245.61,246.87,243.86,226.97,220.85,225.57,223.08,213.18,220.3,220.93,222.15,213.12,214.66,209.62,212.48,221.13,216.46,217.7,223.42,223.96,219.09,218,223.05,222.65,220.55,219.21,215.75,214.64,218.99,225.66,228.36,237.1,236.84,235.19,239.67,239.53,237.55,233.55,235.55,234.33,244.4,248.76,254.55,252.91,253.22,251.62,248.84,255.19,259.35,239.29,248.82,260.72,252.1,256.24,263.91,244.93,244.37,243.77,249.17,251.48,237.51,227.4,235.28,236.87,233.65,224.09,227.29,229.84,224.57,219.12,218.89,223,226.74,231.72,232.77,228.11,226.57,234.08,236.56,232.68,227.3,226.57,223.8,223.97,210.95,213.05,208.4,212.05,222.3,198.44,188.94,188.12,179,172.37,159.42,151.7,163.35,172.27,174.1,194.53,196.54,188.22,189.44,195.05,196.01,189.71,195.69,187.78,186.5,193.61,198.86,199.24,199.1,203.12,197.91,193.42,189.56,182.31,180.73,189.31,190.67,194.01,204.16,203.54,209.79,212.31,205.31,199.05,193.71,195.19,196.25,196.58,208.44,212.54,206.8,193.99,195.92,198.61,207.68,211.32,216.55,217.01,216.4,220.41,210,220.55,227.87,228.37,228.67,229.49,239.16,240.6,235.01,236.55,235.46,228.37,194.85,189.28,150,130.85,133.26,141.67,153.77,169.15,173.49,176.65,171.72,165.36,175.24,185.22,195.12,194.02,195.15,188.51,188.66,195,207,201.32,196.3,196.53,206.61,199.82,201.32,203.01,198.95,192.38,185.87,195.29,199.59,205.81,202.01,185.52,188.23,209.37,218.33,225.73,230.36,235.45,237.19,248.76,256.5,260.16,284.2,285.5,270.62,272,294.5,307.58,310.58,316.46,325.57,337.75,321.92,317.72,322.97,324.18,327.56,340.89,342.57,353.25,353.35,361.91,376.31,372.35,348.13,351.04,363.86,355.59,363.83,349,369.22,371.77,393.58,390.91,399,408.76,403.16,388.83,372.5,375.85,372.82,378.63,404.62,409.06,403.03,397.25,381.04,382.72,376.03,383.49,380.6,366.65,380.84,386.43,375,340.72,326.23,343.44,360.77,343.37,326.95,324,318.55,322.9,334.3,327.57,308.2,314.72,319.47,304.71,302.21,293.9,299.41,306.43,315.83,286.85,278.15,278.93,291.72,288.36,277.84,298.71,317.76,327.22,334.34,347.5,336,324.62,323.25,319.79,297.46,288.62,291.1,287.75,304.14,325.85,340.57,358.52,375.01,375.42,375.1,356.06,343.41,339.88,339.3,340.14,349.5,338.21,336.16,352.4,364.56,366.86,358.04,340.49,326.03,301.87,305.36,316.12,319.37,321.31,326.13,334.64,318.56,317.32,318.06,318.8,314.02,320.32,335.7,314.07,310.56,312.7,314.58,324.36,351.61,348.62,337.55,323.2,318,321.34,319.31,324,326.83,318.98,303.48,308.02,298.1,289.36,293.29,319.66,323.53,334.55,334.87,340.54,349.05,374.55,380.05,376.76,374.68,372.07,376.75,374.24,381,375.2,380.85,385.25,384.52,381.42,383.41,403.86,401.47,387.12,395.18,404.57,425.19,439.68,453.32,457.41,447.6,449.21,439.15,443.39,442.8,454.01,461.58,476.31,482.38,467.21,437.37,483.75,494.03,498.47,477.06,457.48,479.49,490.4,484.2,490.79,515.51,510.74,514.53,510.51,586.24,575.51,593,594.37,583.76,544.49,561.8,565.1,558.01,556.76,609,624.46,622.48,639.11,623.43,604.01,544.91,520.06,540,537.71,460,439.38,492.69,494.68,531.45,547.06,588.08,582.5,593.83,592.17,609.31,618,630.01,700.61,693.77,691.3,691.88,694.05,714.55,715.74,705.55,733.86,721.16,733.57,779.69,782.01,772.44,764,740.01,743.11,778.82,762.8,778,754,775.36,808.3,856.3,868.44,893.7,876.79,912.6,917.9,917.05,917.98,876.72,869,900.57,854.15,801.33,780.5,790,797.78,801.88,850,865.34,919.22,899.16,899,920.8,923.81,974.42,1011.6,1000.04,1075,1013.38,1003,1011.92,1036.84,1051.82,977.7,1005.16,1027.1899,1001.68,1030.18,996.97,1011.4,922,914.68,881],"c":[188.07,180.38,176.91,183.35,189.99,190.71,189.98,189.59,188.41,195.45,188.82,193.28,195.45,194.41,187.35,177.23,180.49,172.41,183.43,189,191.51,189.79,186.91,189.34,193.13,188.06,191.55,195.64,197.35,197.99,197.53,200.5,202.97,207.8,206.19,210.45,213.06,213.19,213.17,209.2,207.19,212.46,207.35,205.07,203.44,202.02,187.74,187.75,180.38,185.27,180.94,179.83,177.01,179.19,185.18,185.5,187.5,199.17,190.39,191.47,190.47,189.99,176.56,175.49,182.47,180.23,163.94,155.61,156.86,161.56,156.47,146.13,146.91,150.25,156.84,153.94,157.6,153,159.82,150.28,158.52,166.75,164.11,158.85,155.34,154.51,159.53,155.67,149.89,145.64,141.86,148.25,150.38,161.64,160.41,158.81,162.09,163.25,166.23,165.97,169.18,168.57,166,165.13,161.27,169.83,170.52,174.67,177.14,175.92,203.94,210.35,211.38,223.36,241.85,238.9,240.97,239.45,244.9,244.3,232.2,236.95,240.95,242.72,250.38,247.35,252.89,248.38,243.94,228.41,229.72,227.88,223.32,216.86,223.8,226.87,222.82,215.39,223.53,213.31,222.44,221.81,217.19,221.9,225.28,228.6,220.18,223.61,229.79,224.15,222.15,222.47,225.88,217.21,225.22,231.03,237.19,246.02,238.53,244.73,241.71,244.4,240.15,238.02,235.95,248.95,250.35,257.17,258.97,254.76,255.52,257.03,256.12,268.14,260.04,249.3,267.62,266.77,258.12,270.77,267.6,245.26,251.86,249.97,255.92,251.96,239.8,234.94,242.92,237,235.01,228.35,233.39,231.92,226.02,220.57,221.79,226.41,231.69,237.64,234.09,229.61,233.38,235.11,237.81,233.91,229.24,235.34,224.24,225.71,213.87,226.96,212.36,229.69,222.65,202.12,189.1,190.69,179.67,172.77,160.05,163.03,175.05,176.93,202.54,200.74,196.54,191.67,198.5,196,198.2,195.24,198.26,188.96,191.99,202.38,207.84,205.91,203.08,207.52,202.05,197.43,193,182.49,189.81,191.66,195.94,204.6,207.9,213.94,213.52,222.14,209.37,206.9,199.42,196.2,203.91,207.21,219.9,213.74,208.97,200.8,204.68,206.52,214.23,217.39,222.91,220.25,220.28,221.35,224.61,225,228.93,230.66,231.58,242.11,249.46,241.92,237.75,238,237.08,230.62,200.77,192.85,177.17,138.41,158.34,146.93,184.26,183.49,177,177.1,185.39,171.87,179.93,196.49,217.92,201.78,201.63,189.19,197.4,205.56,211.41,201.47,197.96,208.27,207.97,202.43,207.71,210.94,200.92,194.86,194.95,199.9,207.54,206.21,205.04,189.04,201.26,219.08,223.35,235.4,239.58,239.99,242.13,256.16,263.71,290.08,301.01,289.39,271.17,293.5,306.32,315.62,319.48,327.37,348.81,344.2,327.39,327.64,330.81,342.31,339.35,348.45,370.89,368.77,366.26,372.02,391.45,378.05,348.83,368.77,374.16,371.76,364.8,374.05,374.88,397.89,410.78,395.87,419.69,411.31,403.48,391.46,390.85,380,392.81,406.07,414.32,413.35,407.08,404.91,387.39,389.39,382.73,391.06,381.8,385.04,382.55,397.51,380.94,343.91,347.01,367.6,363.06,346.04,350.12,329.67,327,345.38,337.49,330.22,321.39,321.64,319.77,305.49,312.96,306.99,306.8,328.58,318.68,287.02,279.79,302.75,299.23,296.47,293.87,323.93,333.39,334.67,353.82,349.27,336.4,331.48,340.1,326.21,301.97,293.05,301.08,299.99,325.1,341.82,357.91,385.17,379.2,388.86,380.58,359.14,346.35,345.51,343.38,348.08,374,341.84,353.7,369.95,371.28,368.5,363.85,357.09,327.67,303.54,312.57,327.11,322.4,336.92,341.66,343.44,327.02,319.5,326.15,332.01,323.65,336.02,338.31,314.71,322.54,315.17,326.19,351.96,353.23,353.22,340.73,324.93,320.15,327.4,325.52,342.54,327.89,323.57,312.48,309.3,300.05,289.91,327.62,325.51,339.19,339.15,348.43,350.83,380.51,380.65,385.77,386.44,377.75,382.2,377.79,387.86,384.26,384.44,391.05,388.1,386.99,387.21,406.82,417.69,408.07,389.49,404,427.57,438.18,454.73,467.72,461.18,456.52,454.91,446.46,450.18,452.32,464.75,479.88,484.93,499.03,470.64,490.26,504.26,509.42,510.25,479.61,478.99,498.43,498.51,495.16,516.3,528.5,512.6,519.35,589.26,593.54,602.78,608.57,599.68,585.48,566.1,576.18,580.13,560,625.94,636.9,640.4,655.9,660.55,625.6,622.29,559.67,541.41,565.14,543.12,470.81,494.44,509.49,544.86,566.1,567.1,619.03,598.54,600.45,614,613.54,640.8,690.81,723.68,704.95,708.26,728.98,709.57,721.27,730.72,741.89,745.25,738.21,780.06,805,802.51,789.98,764.36,750.77,783.88,789.37,786.34,790.91,774.03,826.04,854.56,887.96,893.48,907.04,914.34,938.98,962,918.88,935.41,928.75,905.14,922.24,859.57,821.42,782.21,813.53,802.89,863.04,907.8,925.95,926.91,923.71,936.48,948.47,996.73,1025.5601,1038.68,1062.75,1096.5601,1019.61,1021,1055.18,1065.22,1061.23,1018.38,1039.61,1039.42,1039.28,1033.99,1038.61,1029.18,942,935.45,902.56],"a":[148.6173,142.5405,139.7984,144.8874,150.1345,150.7035,150.1266,149.8184,149.3613,154.9423,149.6864,153.222,154.9423,154.1178,148.521,140.4984,143.0828,136.6774,145.4134,149.829,151.8188,150.9277,148.6374,150.5698,153.5837,149.5519,152.3273,155.5798,156.9396,157.4486,157.0828,159.4446,161.4088,165.2498,164.4809,167.8792,169.9612,170.0649,170.049,166.882,165.2786,169.4826,165.4063,163.5875,162.2872,161.1544,149.7631,150.2873,144.3879,148.3022,144.8362,143.9476,141.6903,143.4353,148.2301,148.4863,150.0872,159.4286,152.4005,153.2651,152.4646,152.6011,141.8141,140.9546,146.561,144.7618,131.6776,124.9869,125.9909,129.766,125.6777,117.3725,117.999,120.6817,126.5222,124.1828,127.1353,123.4245,128.9262,121.2303,127.8774,134.5166,132.3869,128.1437,125.3122,124.6426,129.2197,126.0931,121.4113,117.9688,114.907,120.0829,121.8082,130.9288,129.9325,128.6365,131.2933,132.2329,134.6468,134.4362,137.5721,137.0761,134.9863,134.2788,131.14,138.1007,138.6618,142.0364,144.045,143.0529,165.8379,171.0504,171.8879,182.1927,197.2748,194.8685,196.557,195.3172,199.7627,199.2733,189.4034,193.2779,196.5407,197.9845,204.2327,201.7611,206.8192,203.1308,199.4997,186.7989,187.8703,186.3655,182.6362,177.3531,183.0288,185.5395,182.2273,176.1509,182.8079,175.0371,182.5289,182.012,178.2209,182.0858,184.8594,187.5837,180.6744,183.489,188.5602,183.9321,182.291,182.5536,185.9848,178.8461,185.4413,190.2252,195.2972,202.5676,196.4005,201.5054,199.0188,201.2337,197.7344,195.9806,194.2762,205.6243,206.7806,212.4137,213.9004,210.4231,211.0509,212.2981,211.5464,221.4746,214.7842,205.9134,221.0451,220.343,213.7968,224.2746,221.649,203.1451,208.6118,207.0463,211.9746,208.6946,198.6227,194.5972,201.2069,196.3035,194.6552,189.8076,193.997,192.7751,187.8709,183.3408,184.3549,188.1951,192.5839,197.5296,194.5788,190.855,193.9886,195.4266,198.3255,195.0731,191.1785,196.2656,187.0086,188.2346,178.3604,189.277,177.1011,191.5537,185.6826,168.5613,157.703,159.6731,150.4455,144.6679,134.0168,136.5121,146.577,148.1512,169.5956,168.0884,164.5715,160.4937,166.2127,164.1194,166.6317,164.1432,166.6822,158.8634,161.4108,170.146,174.7363,173.1137,170.7345,174.4673,169.8685,165.9844,162.2599,154.1154,160.2973,161.8596,165.4741,172.7876,175.5745,180.6754,180.3207,187.6004,176.816,174.73,168.4131,165.6937,173.2857,176.0901,186.8742,181.6394,177.5858,170.6428,173.9401,175.5037,182.0558,184.7412,189.4322,187.1717,187.1972,189.1671,191.9531,192.2864,195.645,197.1234,197.9097,206.9087,213.19,206.7463,203.1826,203.3962,202.61,197.0892,172.6283,165.8185,152.3363,119.0093,136.1457,126.335,158.4325,157.7705,152.1901,152.2761,159.4041,147.7792,154.7095,170.0043,188.5457,174.5813,174.4515,163.6883,170.7917,177.8518,182.9132,174.3131,171.2762,180.1965,179.9369,175.1437,179.712,183.6115,174.8897,169.6148,169.6931,174.0018,180.652,179.4943,178.4759,164.5488,175.1856,190.697,194.4138,204.9026,209.6778,210.0366,211.9095,224.1884,230.7961,253.8748,263.4406,253.2709,237.325,256.868,268.0879,276.2271,279.6054,287.636,306.4738,302.4233,287.6536,287.8732,290.6585,300.7627,298.162,306.1575,325.8738,324.0112,321.8058,327.9706,345.1,333.2866,307.5264,325.1054,329.8572,327.7414,321.6055,329.7602,330.492,350.7774,362.1412,348.9966,369.9962,364.3704,357.434,346.7857,346.2453,336.6336,347.9816,359.7284,367.0369,366.1776,360.6231,358.7008,343.1802,344.9519,340.8412,348.2595,340.013,342.8984,340.6809,354.0036,339.2471,306.27,309.0307,327.3672,323.3241,308.1669,311.8003,295.3191,292.9273,309.3922,302.3243,295.8118,287.9019,288.1258,286.4507,273.6586,280.3503,275.0023,274.8321,294.3427,287.2225,258.6877,252.1714,272.865,269.6925,267.2049,264.8616,291.9543,300.4805,301.6341,318.8938,314.7929,303.1933,301.0146,308.8424,296.229,274.2168,266.1166,273.4086,272.4188,295.221,310.4043,325.0155,349.7701,344.3488,353.121,347.8684,328.2713,316.5806,315.8128,313.8659,318.1619,341.854,312.4582,323.2988,338.1521,339.3678,336.8267,332.5764,328.7345,301.6507,279.4368,287.7497,301.1352,296.7992,310.1662,314.5298,316.1684,301.0523,294.1294,300.2514,305.6461,300.2186,311.693,313.8172,291.9258,299.1889,292.3525,302.5747,326.479,327.6571,327.6478,316.062,301.4059,296.972,306.2294,304.471,320.3904,306.6878,302.6471,292.2742,289.2998,280.648,271.1636,306.4352,304.4617,317.2571,317.2197,328.5757,330.8389,358.8277,358.9597,363.788,364.4198,356.225,360.4214,356.2627,365.7589,362.364,362.5337,368.7671,368.5788,367.5246,367.7335,386.3572,396.6804,387.5443,369.8988,383.679,406.0634,416.1398,431.8573,444.1939,437.9829,436.181,434.6427,426.5692,430.1235,432.1681,444.0443,458.5003,463.3253,476.7971,449.6719,468.4178,481.7941,486.7242,490.4014,460.9533,460.3574,479.0412,479.1181,475.8984,496.216,507.9414,492.66,499.1474,566.3379,570.4514,579.332,584.8967,579.2078,565.4926,546.7742,556.5101,560.3252,540.8824,604.5713,615.1572,618.5377,633.5085,637.9998,604.2429,604.0263,543.2442,525.5201,548.5536,527.1799,456.9921,479.9286,494.5369,528.8688,549.4855,550.4561,600.862,580.9734,585.7325,598.9503,598.5016,625.0934,673.8777,705.942,687.6711,690.8999,711.1121,692.1778,703.5911,712.8094,723.7056,730.8749,723.9707,765.0135,789.4724,787.0305,774.7422,749.6163,736.2885,768.7598,774.1439,771.1724,775.6542,759.0998,810.1066,842.2312,875.1494,880.5897,893.9541,901.1488,925.4333,948.1212,905.6233,921.9148,915.3509,892.0815,908.9348,847.169,813.8299,774.9822,806.0128,795.4711,855.0653,899.4117,917.394,918.3451,915.1747,927.8267,939.7059,987.52,1016.0837,1033.6177,1057.5704,1091.2157,1014.6407,1016.0239,1050.0373,1060.0284,1056.0578,1013.4167,1034.5432,1034.3541,1034.2148,1028.9506,1038.61,1029.18,942,935.45,902.56],"v":[14033400,17314900,26072700,14343600,14942200,11363300,8937400,10881700,8925900,15383600,20808500,22993600,7113000,5800600,12682400,18304300,16695600,14548200,15408000,14864900,7761500,12115800,10229400,13310700,12371900,9848400,10878100,9523600,21084900,9922100,10919400,11290600,10057400,11631300,11688200,13423500,11167100,11967000,13884200,12097000,12402900,13923300,11108600,9902800,8239400,13886900,14533700,26161800,18594100,13396300,18799100,16783200,19332000,14431500,17928200,14561000,13597600,13606100,12042700,13687500,7939400,16489300,16033600,21241500,8261200,6860400,24424200,24590000,26552300,24623300,24342100,42470500,26929600,24476300,25916800,18543700,23204500,15258500,14659400,16137200,17883300,20511300,13467000,12652500,11572600,17492300,13799400,12084100,14504300,19232500,20633800,23852000,12744500,20594900,18349200,10859000,12465600,9148600,10399100,9292500,13834000,10062600,13612100,11786100,15284000,13711000,15612000,15695400,11965000,10652800,31444400,26268700,11497300,25286800,29253500,27581000,16332800,10025700,14266600,18196700,23641300,18749900,23140900,16667700,16984900,11333800,17401700,14966100,15751000,25869300,22317200,17845700,12629800,32097600,18858100,14020600,11699000,20244000,14383600,19159700,16488300,16946100,15973700,17189400,11392800,14223900,20781500,14720800,12351700,15985500,13136600,11288100,12009600,15975300,15453200,10669700,11128000,12269900,11167200,20027200,11213200,11856400,10546500,12648900,7670200,20842500,12810400,17077300,12261900,6677500,10424400,13776600,22681500,22172700,20863800,27538200,16312400,10822300,15602600,14148500,14202000,14882800,12502800,14318000,15777900,24837200,18550300,16904900,11819500,11221100,11911500,17338000,11844300,15291900,14158800,16081100,6992200,12560300,26023300,11741100,13101100,13996800,12785700,10925900,12898800,8779800,13477100,14396700,11982200,11923900,18720000,19966200,16945300,17801800,14481600,30836300,14907200,18137300,19011200,22006400,34310900,19921700,16397900,15157600,35295600,13966000,16615700,12770600,13137100,10236700,12881000,14000200,11018400,21407900,13981100,14066900,14098200,18539400,11936800,10224100,11007700,12276400,12059500,10415200,10738500,8878900,11830200,12642100,6577300,11763400,15147800,13498900,10581600,11730100,10480900,7828900,7739400,8030900,12872800,14164600,9132900,14273100,12742900,19017300,9246000,10312000,12285600,9578300,8805000,6493100,12467900,10649800,15222800,5186000,8952500,18378000,20150000,10207500,16085300,14144200,10129300,11208900,26228900,23706500,33287000,37417000,31656700,19678600,21283500,25055500,14846000,14519700,13429000,16251200,13646100,22862000,18091300,17134100,15378900,20012600,12158300,16785800,31552200,17920700,12833400,11429100,13422400,12994100,15678000,16270800,14142800,23387000,19563800,13585800,13082800,21911800,13901500,18134700,16241500,19645300,11937100,10609700,11934900,11331700,13748400,15352500,7833900,20973100,16933800,16605200,18954300,16165200,12248800,9968100,18015400,16802200,14669200,14545700,13771500,12534000,11943900,24358200,13952800,11086500,13916700,15846600,12117800,12653200,11971700,12685300,18564000,11800200,10607600,9758000,18665600,13325300,7791300,10577900,13764700,9709500,9912300,8931900,7583800,14992400,13510800,12400500,11310200,16099500,13427100,9241600,14271900,8831700,10132300,10335200,16081000,10071700,18540900,9790300,7047800,16041900,16099300,30053600,20563000,15493700,13856600,12610600,12352600,19033900,15334500,16216800,11963100,12288300,15151400,13596700,15691300,13660200,13201400,13913800,10008100,11000500,8249500,11818000,17443300,11500700,11263100,7740800,11805600,20247900,12094000,8519800,10237200,8277400,8260500,9944400,6275900,10194800,10177700,10507500,9488600,10588700,17839000,9922900,13450100,16274900,12787300,6891600,10581800,11096300,15505200,7783700,4457200,7966300,11139400,34381100,13619500,13248100,9900800,9218400,8966800,16161400,12984800,26812200,14754600,8738200,5985900,8577600,17683800,9627100,10976000,7226800,8086200,8826100,12264000,10052800,13748100,10385100,12976100,9465900,11162300,18845200,12530300,9081500,7106300,11210400,7568000,6875800,7464300,11384300,7595400,6601600,9474100,7473600,15397700,11079100,14359400,8646300,10616100,6742200,10234000,10878300,16008000,9509000,4110500,9060600,9591700,10711600,14312800,13270700,9624000,12464700,8706200,10932400,11035600,12521700,12888000,7854200,8788300,9324100,19591900,12696600,11086800,10513300,9936400,12270300,9019800,8778700,8778000,9329800,12322200,5930000,13664600,16811700,9151000,17023200,12533200,7947900,6763300,7035400,7706900,11000500,12158000,6550700,7588400,7884600,13252000,8294700,8097000,19200100,10345000,9619200,8382000,8218000,8862700,14568200,5010900,5963300,8610200,15862600,13678600,11417600,10810100,11636600,11233500,13894700,18215800,17877900,14203300,10571400,20184500,26763500,12247400,12258300,11059600,10571700,13617800,10549800,8232200,8009000,8360200,9888200,12395000,11685900,11143100,11185000,10207200,10774200,7883900,8571300,7997500,7305800,7383000,9182700,10058200,7101600,8336000,9152000,16739800,9970000,8296400,9118700,11283200,9928900,7303200,10683600,12305400,13226100,4419600,7450400,11686200,13507500,11221300,10571600,13373300,14113500,7856700,14043600,14303700,13457500,11263900,9634300,7832500,8822400,14009900,8440600,7690600,8865800,10763800,10755500,8706600,12607100,12250300,11008700,11852900,5312304,7159300,13021000,8209700,11794900,9164000,8400800,10604000,8738300,8503100,5984700,15374900,10355100,9671586]},"m":{"lastKey":"2026-10-01","t":["1999-05-28","1999-06-30","1999-07-30","1999-08-31","1999-09-30","1999-10-29","1999-11-30","1999-12-31","2000-01-31","2000-02-29","2000-03-31","2000-04-28","2000-05-31","2000-06-30","2000-07-31","2000-08-31","2000-09-29","2000-10-31","2000-11-30","2000-12-29","2001-01-31","2001-02-28","2001-03-30","2001-04-30","2001-05-31","2001-06-29","2001-07-31","2001-08-31","2001-09-28","2001-10-31","2001-11-30","2001-12-31","2002-01-31","2002-02-28","2002-03-28","2002-04-30","2002-05-31","2002-06-28","2002-07-31","2002-08-30","2002-09-30","2002-10-31","2002-11-29","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-30","2003-06-30","2003-07-31","2003-08-29","2003-09-30","2003-10-31","2003-11-28","2003-12-31","2004-01-30","2004-02-27","2004-03-31","2004-04-30","2004-05-28","2004-06-30","2004-07-30","2004-08-31","2004-09-30","2004-10-29","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-29","2005-05-31","2005-06-30","2005-07-29","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[76,66.625,71.375,64.25,60.5625,61,70.5,74.75,94.1875,92.875,93.25,108.75,93.25,74.5625,94.375,99,128,113.125,96.75,82.125,104.375,114.9,89.4,85.1,90,95.49,85.95,83.5,79.95,71.36,78.5,88,92.8,86.49,81.5,89.4,78.55,75.45,73.75,73.15,76.06,66.5,71.6,78.88,68.1,68.1,69.45,68.48,75.9,81.5,83.75,86.95,88.54,83.9,94.65,96.23,98.8,99.23,107.3,104.24,96.95,93.8,94.17,87.78,89.85,93.46,98.2,105.25,104.9,107.65,108.39,110.74,105.85,97.4,102.17,107.6,111.7,121.29,126.7,130.5,126.7,141.4,141.98,157.99,160.3,150.92,151.93,151.63,148.7,168.51,191,195.7,200.6,213.44,197.12,207.67,219.08,232.08,217.5,187.03,176.18,215.41,243.55,226.09,214.8,199.15,169.29,171.49,191.77,177,173.13,185,167.5,127.32,92,75.8,84.02,78.78,87.86,104.1,127.9,145.8,147.59,165.2,164.8,184.01,171.59,171.25,170.05,149.82,156.51,171.72,147.84,144.26,131.69,152.82,139.01,145.2,161.77,158.45,170.55,163.86,163.55,159.77,152.2,139.95,133.43,136.92,115.55,93.74,103.49,94.58,92.97,112.61,115.97,124.14,114.84,94.07,96.56,101.27,105.55,116.67,122.82,118.42,131.3,148.51,148.12,146.67,145.83,161.56,152.78,165.74,154.48,158.86,161.03,169.88,176.95,165.15,164.22,164.76,159.8,159.78,166.35,172.38,179.26,183.19,190.35,188,195.3,172.99,190,187.94,198.45,207.32,211.63,205.75,184.24,174.4,188.32,191.22,175.79,160.41,150.95,156.46,165.08,157.9,148.49,158.81,170,160.5,179,220.93,242.7,230.51,253.71,230,224.9,212.61,224.46,227.09,224.55,237.2,243.89,249.78,257.77,266.15,262.61,251.26,237.51,228.4,219.75,238.5,237.76,226.22,225.76,194,164.33,198,198.75,194,206.4,181.7,208,219.35,201.1,207.01,215.26,220.97,231,238.36,201.41,146.1,179,197.31,198.88,198.49,203.6,201.53,192,231.96,267,272.66,325,324.3,350.34,377.7,380.7,376.17,413.16,379.44,417.07,383.82,389,356.13,337.4,333.93,305.81,327,295.27,331.73,329.87,297.17,345.13,386.5,345.5,359.1,349.39,326.14,344.05,324.51,322.41,354,329.67,322.03,303.33,341.46,383,384.43,389.63,416.68,426.69,458.87,454.51,510,507.47,494.58,520,608,579.31,626,622.4,543.25,548.1,598.6,708,710.51,736.39,793.62,789.57,818.59,884,932.13,840,859.95,916.4,1015.33,1010,1025,1004.72,896.09],"h":[77.25,72.25,71.4375,65,64.4375,73.75,83,94.8125,94.375,94,128,110.8125,101.625,95.9375,106.9375,129.5,133.625,116.875,101.625,108.375,120,118.85,97.5,102.5,105.15,98.14,88,87.5,81.45,86.5,92.75,95.17,97.25,86.5,92.25,89.45,82.1,77.02,77,81.97,76.1,75.35,81,80.9,75.75,69.75,72.1,78.9,81.67,91.98,90.35,89.1,93.74,94.89,97.39,100.78,102.75,108,109.29,107.5,98.5,95.15,94.35,91.57,94.96,98.45,105.59,110.88,107.97,113.93,113.17,114.25,107.29,104.96,109.98,114.87,121.7,127.38,134.99,134.16,141.86,146.35,159.63,169.31,166.55,157,153.73,156.87,171.15,193.6,203.35,206.7,220.51,222.75,212.22,226.61,233.97,233.64,225.77,198.5,218.67,250.7,244.41,229.35,215.05,208.78,184.52,194.93,203.39,187.01,190.04,186,172.45,142,95.25,86.15,92.2,98.66,115.65,131.27,145.9,151.17,166.42,170.94,188,193.6,181.43,171.33,178.75,160.21,178.73,186.41,152.35,146.4,153.41,157.25,154.7,163.79,171.61,171.23,175.34,169.9,165.18,164.4,153.07,140,139.25,137.34,115.55,118.07,109.26,106.1,112.5,118.66,128.72,125.54,116.48,97.6,102.18,107.34,122.6,126.48,126.73,129.72,148,159,157.19,151.45,165.83,168.2,167.41,169.69,170,163.35,170.69,177.44,181.13,167.82,175.59,167.67,163.43,171.08,177.48,179.86,188.58,190,192.68,198.06,195.73,193.28,194.25,202.87,209.68,218.77,214.61,207.78,191.75,191.96,199.9,193.84,177.5,161,158.9,168.9,167.19,160.55,164.09,170.24,172.42,178.85,220.77,245.57,247.77,252.65,255.15,232.89,228.89,228.79,230.64,235.83,237.6,247.08,250.79,262.14,273.79,273.12,275.31,262.5,245.88,238.23,239.73,245.08,239.45,231.4,234.06,195.66,203.29,201.5,206.45,209.97,208.75,205.84,222.24,219.95,221.5,219.28,224.77,232.21,250.46,245.77,211.79,193.72,211.31,222.98,225.24,216.95,215.23,214.89,238.12,263.93,309.41,335.81,356.85,353.83,376.98,393.26,385.33,420.76,417.58,419.81,426.16,401.75,412.66,377.4,346.77,347.35,329.72,329.27,335.18,358.62,344.37,346.18,389.58,386.5,374.35,379.68,358.86,345.06,347.46,347.73,361.62,358.73,346.19,323.58,344.76,387.76,393.91,396.79,419.2,433.33,471.48,464.52,517.26,514.02,509.7,540.51,612.73,611.91,650,672.19,628.78,567.32,620.79,714.3,737.88,753.33,825.25,807.14,841.28,919.1,984.7,968.39,878.8,952.01,1027.22,1125,1153.99,1077.21,1043.84,912.99],"l":[63.0625,60.5,63.1875,55.1875,57.4375,57.9375,68.3125,74.75,78.375,80.6875,93.1875,79.4375,69.375,73.625,88.375,97,105.75,90.875,77,80.25,97.5,90.25,81,77,89.29,84.5,80,75.05,63.27,71,77.31,85.55,81.6,77.52,80.85,75.8,74,69.03,65.55,67.75,64.49,58.57,71,67,66.95,63.75,61.02,68.06,73.22,81.5,82.36,82.9,83.64,83.9,91.7,95.73,96.15,98.43,98.38,96.31,90.08,87.68,85.72,83.29,88.89,90.74,97.8,103,101.79,107.3,107.5,103.21,94.75,96.43,102.02,106.69,111.6,110.23,124.8,124.34,124.23,137.8,139.18,156.92,140.42,136.79,138.97,145.66,147.13,168.51,182.7,191.52,197.82,194.65,189.85,203.29,215.35,212.56,187.25,157.38,175,213,201.57,196.9,175.42,169,140.27,161.68,170.8,161.21,152.25,152.59,86.31,74,47.41,60.22,59.13,78.57,72.78,103.94,126.16,137.01,135.23,157.2,158.14,169.68,163.22,160.2,147.81,148.87,156.17,143.3,134.2,131.02,129.5,135.79,137.8,144.7,156.14,157,160.12,161.32,153.26,149.55,133.64,128.3,125.5,103.16,91.4,84.27,87.6,86.9,92.42,111.4,113.11,110.07,93.7,90.43,91.15,96.72,105.54,116.22,113.84,115.62,129.62,146.62,144.68,137.29,140.39,148.71,149.28,151.33,153.42,152.83,159.61,164.77,163.3,159.77,160.77,151.65,153.71,157.91,161.53,168.02,176.62,171.26,187.55,182.4,172.32,172.26,182.71,186.96,194.01,205.65,203.2,172.1,167.49,169.87,186.56,172.9,151.12,139.05,148.75,149.37,153.74,138.2,142.62,155.37,157.77,160.25,174.73,220.35,228.16,227.05,220.85,213.18,209.62,210.79,218,215.75,214.64,235.19,233.55,244.01,248.84,239.29,244.37,237.51,224.09,219.12,218.89,226.57,223.8,208.4,188.12,151.7,163.35,188.22,186.5,193.61,182.31,180.73,203.54,193.71,196.58,193.99,214.75,210,229.49,194.85,130.85,141.67,165.36,188.51,195,196.53,185.87,185.52,188.23,231.35,260.16,272,316.46,322.97,342.57,348.13,349,371.77,372.5,372.82,377.26,366.65,326.23,326.95,318.55,304.71,293.9,278.15,277.84,327.22,288.62,287.75,342.59,339.3,336.16,351.33,301.87,319.37,317.32,310.56,312.7,318,318.98,289.36,302.84,340.42,372.07,375.2,381.42,387.12,425.19,439.15,454.01,437.37,457.48,484.2,510.51,544.49,556.76,604.01,520.06,439.38,545.5,592.17,691.3,694.05,721.16,740.01,754,808.3,880.75,854.15,780.5,831,899,1000.04,977.7,1001.68,900.36,881],"c":[67.9375,72.25,64.3125,59.8125,61,71,75.125,94.1875,91.625,92.5,105.25,93.25,73.5625,94.7812,98.6875,129.5,114.0625,99.8125,82.125,106.9375,113.75,91.75,85.1,91.1,95.1,85.8,83.16,80.1,71.35,78.16,89,92.75,86.98,80.94,90.25,78.75,75.45,73.35,73.15,77.3,66.03,71.6,78.87,68.1,68.1,69.45,68.08,75.9,81.5,83.75,87.14,88.49,83.9,93.9,96.08,98.73,99.55,105.87,104.35,96.75,93.91,94.16,88.19,89.65,93.24,98.38,104.76,104.04,107.85,108.8,109.99,106.79,97.5,102.02,107.48,111.18,121.58,126.37,128.96,127.71,141.25,141.29,156.96,160.29,150.95,150.43,152.75,148.65,169.17,189.79,194.8,199.35,212.16,201.75,206.63,218.61,230.82,216.75,188.34,176.01,216.74,247.92,226.64,215.05,199.55,169.63,165.39,191.37,176.41,174.9,184.04,163.97,128,92.5,78.99,84.39,80.73,91.08,106.02,128.5,144.57,147.44,163.3,165.46,184.35,170.17,169.66,168.84,148.72,156.35,170.63,145.2,144.26,131.27,150.82,136.93,144.58,161.13,156.14,168.16,163.62,163.78,158.6,151.01,140.73,133.09,134.97,116.22,94.55,109.55,95.86,90.43,111.47,115.14,124.37,115.15,95.7,95.86,100.9,105.72,113.68,122.39,117.79,127.56,147.86,149.76,147.15,146.07,162.08,151.25,164.03,152.13,158.21,160.86,168.94,177.26,164.12,166.45,163.85,159.82,159.81,167.44,172.87,179.11,183.57,189.99,188.41,193.83,172.41,189.79,187.97,196.42,206.19,208.79,205.07,188.6,173.76,187.5,190.02,180.23,161.56,149.53,156.98,164.11,159.48,148.58,158.81,169.46,161.27,178.24,219.29,239.45,229.32,248.06,229.72,223.8,211.26,221.9,225.33,223.74,237.19,242.48,247.64,254.76,267.89,262.93,251.86,238.33,225.88,220.57,237.43,237.81,224.24,225.37,190.69,167.05,198.01,196.7,191.99,205.92,182.49,204.6,220.13,203.91,207.23,213.38,221.35,229.93,237.75,200.77,154.59,183.42,196.49,197.62,197.96,204.87,200.97,189.04,230.58,263.71,271.17,319.48,327,348.45,372.02,379.53,374.88,413.51,378.03,413.35,380.99,382.55,354.68,341.29,330.1,305.49,326.85,297.02,333.39,332.67,293.05,344.51,386.15,343.38,365.81,351.65,327.11,343.44,323.9,322.54,355.87,327.71,323.57,303.61,341.54,385.77,384.01,389.05,417.69,426.71,456.52,452.32,509.03,510.25,495.11,517.79,608.57,572.62,640.4,622.29,546.29,547.55,600.45,707.75,723.59,745.25,796.35,789.37,826.04,879,935.41,859.57,845.99,923.77,1025.5601,1010.88,1018.38,1025.9,900.36,902.56],"a":[46.4121,49.3583,43.9357,40.9495,41.7625,48.7035,51.5331,64.6093,62.9378,63.5388,72.2968,64.1361,50.5953,65.1892,67.9568,89.1745,78.5442,68.8158,56.6211,73.7281,78.5107,63.3262,58.7363,62.9549,65.7191,59.2923,57.5495,55.4319,49.3766,54.1701,61.6829,64.2819,60.3647,56.1729,62.6341,54.7381,52.4443,50.9846,50.9338,53.8234,45.9762,49.9352,55.0054,47.4942,47.5736,48.5167,47.5596,53.105,57.0231,58.5974,61.1483,62.0956,58.8747,66.083,67.6172,69.4821,70.2336,74.6924,73.6201,68.4262,66.4176,66.5945,62.5504,63.5859,66.1322,69.9672,74.5047,73.9926,76.8881,77.5654,78.4138,76.314,69.6752,72.9052,76.9848,79.635,87.0843,90.7023,92.5613,91.6641,101.5722,101.601,112.8692,115.5036,108.7733,108.3986,110.3364,107.3748,122.1971,137.3543,140.9801,144.2731,153.8006,146.2541,149.7918,158.7297,167.5952,157.3792,136.9968,128.0281,157.6547,180.6156,165.1126,156.669,145.6328,123.797,120.7026,139.9224,128.9842,127.8802,134.8247,120.1218,93.7707,67.9708,58.0434,62.0114,59.322,67.2924,78.3305,94.9394,107.087,109.2129,120.9609,122.8257,136.8483,126.322,126.2126,125.6025,110.635,116.5719,127.2188,108.2586,107.8267,98.1174,112.73,102.6049,108.3373,120.7386,117.2571,126.2838,122.8744,123.2558,119.3575,113.6455,106.1818,100.4174,101.8359,87.9541,71.5544,82.9063,72.8266,68.7013,84.6858,87.7382,94.7716,87.7458,73.2732,73.3957,77.2546,81.3009,87.4223,94.1204,90.967,98.5122,114.1896,116.0499,114.0274,113.1905,125.9936,117.5749,127.5095,118.6461,123.3879,125.4546,132.1889,138.6989,128.4174,130.6802,128.6389,125.475,125.8951,131.9059,136.1836,141.5369,145.0613,150.1345,149.3613,153.658,136.6774,150.9277,149.4803,156.2001,164.4809,166.555,163.5875,150.9677,139.0888,150.0872,152.6252,144.7618,129.766,120.6253,126.6351,132.3869,129.1792,120.3502,128.6365,137.7998,131.14,144.9395,178.8728,195.3172,187.0542,202.8691,187.8703,183.0288,173.3549,182.0858,184.9004,184.2227,195.2972,199.6528,204.5422,210.4231,221.2681,217.7809,208.6118,197.4051,187.7545,183.3408,197.3551,198.3255,187.0086,187.951,159.6731,139.8783,165.8024,165.3706,161.4108,173.1221,154.1154,172.7876,185.903,173.2857,176.1071,181.3334,189.1671,196.4996,203.1826,172.6283,132.9213,157.7103,170.0043,170.982,171.2762,178.328,174.9332,164.5488,200.7071,230.7961,237.325,279.6054,287.3109,306.1575,327.9706,334.5914,330.492,366.3193,334.8884,366.1776,337.5106,340.6809,315.8612,303.9367,295.7043,273.6586,294.586,267.7006,300.4805,302.0952,266.1166,312.8471,352.9597,313.8659,334.368,321.425,301.1352,316.1684,300.4505,299.1889,330.1059,306.5194,302.6471,283.9778,322.0783,363.788,362.1283,369.481,396.6804,405.2467,436.181,432.1681,486.3516,490.4014,475.8503,497.6481,584.8967,553.0716,618.5377,604.0263,530.2569,531.4799,585.7325,690.4024,705.8542,730.8749,780.9893,774.1439,810.1066,866.3186,921.9148,847.169,838.1729,915.2342,1016.0837,1005.9532,1013.4167,1020.9,900.36,902.56],"v":[60491600,23380400,13938000,18801100,18630500,21186400,17360600,17003400,19531500,18721100,35059300,41328400,41825300,36702400,29921400,53400600,37402600,54636500,40827600,55874100,67405500,59505300,93130100,70863700,53616900,53906100,50417900,59785700,59324200,82618800,58203800,51124600,81933000,70296800,60265000,77215300,71135300,72219000,205190100,102812600,99519100,134795100,78057400,72327100,77425600,69664000,109285900,90997300,85129900,110702900,82517900,57362700,94609600,86386800,55681200,63304000,80373300,61639800,86538200,67727300,89214200,89079100,78642000,71437600,67196300,72722800,67544700,76486500,74547600,56697300,76524300,101950900,117093700,94605900,63424600,59458100,75008400,105098700,60948900,62056200,87171600,63470300,104268100,78063800,109492500,139219300,84202400,86544500,105586500,118997500,93586900,92344800,132539600,119592400,227470100,110794200,112049300,147822700,198394200,384073300,245168100,227631800,294444500,214258500,273646200,227080500,369718000,226867500,155761400,268616400,301859300,181266200,628148300,601615500,598157200,411474500,434975100,511687300,638449100,570092500,350808200,256181100,276099800,185686700,199442300,239994100,172931900,168254400,281861700,231970100,240364800,533264800,370736300,232977100,229090000,135451900,140199700,141630000,119779000,93645400,116535100,82986600,112097700,101954000,144717100,135783900,113317000,230480100,166764200,179485000,150193800,158615200,159706200,114450200,148682900,118236700,121117300,104497000,96498800,70895400,91155600,96115200,78473200,80380300,98912700,92481400,82855700,81816700,89480300,76021100,65295900,52123900,78759300,75131900,57399200,55718100,67649400,70386800,69380700,78693500,51072500,48294300,59886100,45996400,52395400,82923700,40108300,70221600,64108200,50150200,50310800,55748200,46697000,57901900,51974500,65679800,75963800,68601200,50690700,65471000,100189800,123724900,88703100,71372200,58432900,84293800,65644400,50549000,55335600,58811600,90417900,96096900,83814200,65167300,90305600,81431200,71757000,74347400,63113900,60429700,55573100,59100600,54376000,53592500,80616900,72971300,62342400,76273900,63073600,60707000,62274700,58750500,48635800,79100600,84619000,99800200,89708600,49619100,62988100,63471300,51152900,44089700,51995900,43352400,45995700,61684500,39274300,46468200,70831600,61711300,133808200,84992100,68838500,77455700,84411600,56569800,79074100,71860700,61139000,57496000,73466400,56397500,69663600,64000400,54534300,61458900,53710100,48011900,50989600,52460700,51024900,54077900,86070200,55246800,68146100,60544400,50846700,55802300,53637700,41448800,40946400,50063200,54123100,42481000,72602300,43626100,71663200,41874400,40051700,54489500,53389200,39255100,34247000,49100700,41299000,44128600,52628000,44349000,45997200,54683800,48543700,39208700,52458200,44402100,39018600,41889200,49171300,38981500,53210600,47574900,63323500,74592200,48437500,42628800,48019900,34757600,37248400,48971300,37634000,45267500,49804200,49387100,52970600,41125000,40451500,49752804,43463400,38266900,44363600,4165986]},"q":{"lastKey":"2026-10-01","t":["1999-06-30","1999-09-30","1999-12-31","2000-03-31","2000-06-30","2000-09-29","2000-12-29","2001-03-30","2001-06-29","2001-09-28","2001-12-31","2002-03-28","2002-06-28","2002-09-30","2002-12-31","2003-03-31","2003-06-30","2003-09-30","2003-12-31","2004-03-31","2004-06-30","2004-09-30","2004-12-31","2005-03-31","2005-06-30","2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[76,71.375,61,94.1875,108.75,94.375,113.125,104.375,85.1,85.95,71.36,92.8,89.4,73.75,66.5,68.1,68.48,83.75,83.9,98.8,104.24,94.17,93.46,104.9,110.74,102.17,121.29,126.7,157.99,151.93,168.51,200.6,207.67,217.5,215.41,214.8,171.49,173.13,127.32,84.02,104.1,147.59,184.01,170.05,171.72,131.69,145.2,170.55,159.77,133.43,93.74,92.97,124.14,96.56,116.67,131.3,146.67,152.78,158.86,176.95,164.76,166.35,183.19,195.3,187.94,211.63,174.4,175.79,156.46,148.49,160.5,242.7,230,224.46,237.2,257.77,251.26,219.75,226.22,164.33,194,208,207.01,231,146.1,198.88,201.53,267,324.3,380.7,379.44,389,333.93,295.27,297.17,345.5,326.14,322.41,322.03,383,416.68,454.51,494.58,579.31,543.25,708,793.62,884,859.95,1010,896.09],"h":[77.25,71.4375,94.8125,128,110.8125,133.625,116.875,120,105.15,88,95.17,97.25,89.45,81.97,81,75.75,91.98,93.74,100.78,109.29,107.5,94.96,110.88,113.93,114.25,121.7,134.99,159.63,169.31,171.15,206.7,222.75,233.97,225.77,250.7,215.05,203.39,190.04,142,115.65,151.17,188,193.6,178.75,186.41,157.25,171.61,175.34,164.4,139.25,118.07,128.72,125.54,122.6,129.72,159,168.2,170,177.44,181.13,171.08,188.58,198.06,195.73,218.77,214.61,199.9,177.5,168.9,172.42,245.57,255.15,232.89,237.6,262.14,275.31,262.5,245.08,234.06,206.45,209.97,222.24,232.21,250.46,222.98,225.24,263.93,356.85,393.26,420.76,426.16,412.66,347.35,358.62,389.58,379.68,347.73,361.62,387.76,419.2,471.48,517.26,612.73,672.19,714.3,825.25,919.1,984.7,1125,1153.99,912.99],"l":[60.5,55.1875,57.9375,78.375,69.375,88.375,77,81,77,63.27,71,77.52,69.03,64.49,58.57,61.02,68.06,82.36,83.9,96.15,87.68,83.29,90.74,101.79,94.75,102.02,110.23,124.23,136.79,138.97,168.51,189.85,203.29,157.38,196.9,140.27,161.21,86.31,47.41,59.13,103.94,135.23,160.2,147.81,131.02,129.5,144.7,153.26,128.3,91.4,84.27,92.42,90.43,91.15,113.84,129.62,137.29,149.28,152.83,159.77,151.65,161.53,171.26,172.26,186.96,167.49,169.87,139.05,138.2,142.62,160.25,220.85,209.62,214.64,233.55,239.29,219.12,218.89,151.7,163.35,180.73,193.71,193.99,130.85,141.67,185.87,185.52,260.16,322.97,349,366.65,318.55,278.15,277.84,287.75,301.87,310.56,312.7,289.36,372.07,387.12,437.37,484.2,520.06,439.38,691.3,740.01,780.5,831,900.36,881],"c":[72.25,61,94.1875,105.25,94.7812,114.0625,106.9375,85.1,85.8,71.35,92.75,90.25,73.35,66.03,68.1,68.08,83.75,83.9,98.73,104.35,94.16,93.24,104.04,109.99,102.02,121.58,127.71,156.96,150.43,169.17,199.35,206.63,216.75,216.74,215.05,165.39,174.9,128,84.39,106.02,147.44,184.35,168.84,170.63,131.27,144.58,168.16,158.6,133.09,94.55,90.43,124.37,95.86,113.68,127.56,147.15,151.25,158.21,177.26,163.85,167.44,183.57,193.83,187.97,208.79,173.76,180.23,156.98,148.58,161.27,239.45,229.72,221.9,237.19,254.76,251.86,220.57,224.24,167.05,191.99,204.6,207.23,229.93,154.59,197.62,200.97,263.71,327,379.53,378.03,382.55,330.1,297.02,293.05,343.38,327.11,322.54,323.57,385.77,417.69,452.32,495.11,572.62,546.29,707.75,796.35,879,845.99,1010.88,900.36,902.56],"a":[49.3583,41.7625,64.6093,72.2968,65.1892,78.5442,73.7281,58.7363,59.2923,49.3766,64.2819,62.6341,50.9846,45.9762,47.4942,47.5596,58.5974,58.8747,69.4821,73.6201,66.5945,66.1322,73.9926,78.4138,72.9052,87.0843,91.6641,112.8692,108.3986,122.1971,144.2731,149.7918,157.3792,157.6547,156.669,120.7026,127.8802,93.7707,62.0114,78.3305,109.2129,136.8483,125.6025,127.2188,98.1174,108.3373,126.2838,119.3575,100.4174,71.5544,68.7013,94.7716,73.3957,87.4223,98.5122,114.0274,117.5749,123.3879,138.6989,128.6389,131.9059,145.0613,153.658,149.4803,166.555,139.0888,144.7618,126.6351,120.3502,131.14,195.3172,187.8703,182.0858,195.2972,210.4231,208.6118,183.3408,187.0086,139.8783,161.4108,172.7876,176.1071,196.4996,132.9213,170.982,174.9332,230.7961,287.3109,334.5914,334.8884,340.6809,295.7043,267.7006,266.1166,313.8659,301.1352,299.1889,302.6471,363.788,396.6804,432.1681,475.8503,553.0716,530.2569,690.4024,780.9893,866.3186,838.1729,1005.9532,900.36,902.56],"v":[83872000,51369600,55550400,73311900,119856100,120724600,151338200,220040900,178386700,169527800,191947200,212494800,220569600,407521800,285179600,256375500,286830100,234490200,205372000,228551300,246020600,217275900,216754000,207769200,313650500,197891100,228103800,254910000,326775600,276333400,304929200,479602100,370666200,827635600,736334800,870444700,651245300,1111273800,1611247200,1585111500,1177081800,661228800,581180400,754196600,1136978200,504741600,355054400,311619400,382455000,510561300,488294000,422839300,343851000,258549800,254968700,274249800,247318100,196179100,188249200,207416900,178060300,158277900,193253600,164569200,160347100,193618100,184762900,312617800,214098900,171529000,245326400,239287100,227535600,179116700,167069100,215930600,200054500,169661000,263519800,202315800,158713900,141344000,147427000,266351100,231286300,220055500,190495700,199527500,179993600,152711600,157563500,209463100,167193400,136032900,146667300,187891600,136415600,126891300,134528300,142974200,142436200,135878900,130042000,164109000,165658500,120025900,131872800,152161900,131329304,126093900,4165986]},"y":{"lastKey":"2026-01-01","t":["1999-12-31","2000-12-29","2001-12-31","2002-12-31","2003-12-31","2004-12-31","2005-12-30","2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[76,94.1875,104.375,92.8,68.1,98.8,104.9,126.7,200.6,214.8,84.02,170.05,170.55,92.97,131.3,176.95,195.3,175.79,242.7,257.77,164.33,231,267,389,345.5,383,579.31,884],"h":[94.8125,133.625,120,97.25,100.78,110.88,134.99,206.7,250.7,215.05,193.6,186.41,175.34,129.72,177.44,198.06,218.77,245.57,262.14,275.31,232.21,263.93,426.16,412.66,387.76,612.73,919.1,1153.99],"l":[55.1875,69.375,63.27,58.57,61.02,83.29,94.75,124.23,157.38,47.41,59.13,129.5,84.27,90.43,129.62,151.65,167.49,138.2,209.62,151.7,163.35,130.85,260.16,277.84,289.36,372.07,439.38,780.5],"c":[94.1875,106.9375,92.75,68.1,98.73,104.04,127.71,199.35,215.05,84.39,168.84,168.16,90.43,127.56,177.26,193.83,180.23,239.45,254.76,167.05,229.93,263.71,382.55,343.38,385.77,572.62,879,902.56],"a":[64.6093,73.7281,64.2819,47.4942,69.4821,73.9926,91.6641,144.2731,156.669,62.0114,125.6025,126.2838,68.7013,98.5122,138.6989,153.658,144.7618,195.3172,210.4231,139.8783,196.4996,230.7961,340.6809,313.8659,363.788,553.0716,866.3186,902.56],"v":[190792000,465230800,759902600,1125765800,983067800,908601800,947414600,1162948200,2414238700,4244211000,4004602500,2750970800,1692929700,1280208800,905996200,737008700,703297300,943572100,813008500,849165900,649800700,908188600,689796200,659356700,585726800,551331300,581666200,413751090]}},"actions":[{"t":"1999-08-10","kind":"dividend","label":"D","title":"1999-08-10 · $0.1200 dividend (ex-date, current split terms)"},{"t":"1999-10-21","kind":"dividend","label":"D","title":"1999-10-21 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2000-01-20","kind":"dividend","label":"D","title":"2000-01-20 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2000-04-19","kind":"dividend","label":"D","title":"2000-04-19 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2000-07-20","kind":"dividend","label":"D","title":"2000-07-20 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2000-10-19","kind":"dividend","label":"D","title":"2000-10-19 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2001-01-18","kind":"dividend","label":"D","title":"2001-01-18 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2001-04-20","kind":"dividend","label":"D","title":"2001-04-20 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2001-07-27","kind":"dividend","label":"D","title":"2001-07-27 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2001-10-25","kind":"dividend","label":"D","title":"2001-10-25 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2002-01-17","kind":"dividend","label":"D","title":"2002-01-17 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2002-04-26","kind":"dividend","label":"D","title":"2002-04-26 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2002-07-26","kind":"dividend","label":"D","title":"2002-07-26 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2002-10-24","kind":"dividend","label":"D","title":"2002-10-24 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2003-01-24","kind":"dividend","label":"D","title":"2003-01-24 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2003-04-25","kind":"dividend","label":"D","title":"2003-04-25 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2003-07-25","kind":"dividend","label":"D","title":"2003-07-25 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2003-10-23","kind":"dividend","label":"D","title":"2003-10-23 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2004-01-23","kind":"dividend","label":"D","title":"2004-01-23 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2004-04-23","kind":"dividend","label":"D","title":"2004-04-23 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2004-07-23","kind":"dividend","label":"D","title":"2004-07-23 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2004-10-21","kind":"dividend","label":"D","title":"2004-10-21 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2005-01-21","kind":"dividend","label":"D","title":"2005-01-21 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2005-04-22","kind":"dividend","label":"D","title":"2005-04-22 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2005-07-22","kind":"dividend","label":"D","title":"2005-07-22 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2005-10-20","kind":"dividend","label":"D","title":"2005-10-20 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2006-01-20","kind":"dividend","label":"D","title":"2006-01-20 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2006-04-21","kind":"dividend","label":"D","title":"2006-04-21 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2006-07-21","kind":"dividend","label":"D","title":"2006-07-21 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2006-10-19","kind":"dividend","label":"D","title":"2006-10-19 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2007-01-19","kind":"dividend","label":"D","title":"2007-01-19 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2007-04-20","kind":"dividend","label":"D","title":"2007-04-20 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2007-07-27","kind":"dividend","label":"D","title":"2007-07-27 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2007-10-25","kind":"dividend","label":"D","title":"2007-10-25 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2008-01-25","kind":"dividend","label":"D","title":"2008-01-25 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2008-04-25","kind":"dividend","label":"D","title":"2008-04-25 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2008-07-25","kind":"dividend","label":"D","title":"2008-07-25 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2008-10-23","kind":"dividend","label":"D","title":"2008-10-23 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2009-02-20","kind":"dividend","label":"D","title":"2009-02-20 · $0.4667 dividend (ex-date, current split terms)"},{"t":"2009-05-21","kind":"dividend","label":"D","title":"2009-05-21 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2009-08-21","kind":"dividend","label":"D","title":"2009-08-21 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2009-11-30","kind":"dividend","label":"D","title":"2009-11-30 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2010-02-26","kind":"dividend","label":"D","title":"2010-02-26 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2010-05-27","kind":"dividend","label":"D","title":"2010-05-27 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2010-08-30","kind":"dividend","label":"D","title":"2010-08-30 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2010-11-30","kind":"dividend","label":"D","title":"2010-11-30 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2011-02-28","kind":"dividend","label":"D","title":"2011-02-28 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2011-05-27","kind":"dividend","label":"D","title":"2011-05-27 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2011-08-30","kind":"dividend","label":"D","title":"2011-08-30 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2011-11-29","kind":"dividend","label":"D","title":"2011-11-29 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2012-02-28","kind":"dividend","label":"D","title":"2012-02-28 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2012-05-29","kind":"dividend","label":"D","title":"2012-05-29 · $0.4600 dividend (ex-date, current split terms)"},{"t":"2012-08-28","kind":"dividend","label":"D","title":"2012-08-28 · $0.4600 dividend (ex-date, current split terms)"},{"t":"2012-11-28","kind":"dividend","label":"D","title":"2012-11-28 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2013-02-26","kind":"dividend","label":"D","title":"2013-02-26 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2013-05-28","kind":"dividend","label":"D","title":"2013-05-28 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2013-08-28","kind":"dividend","label":"D","title":"2013-08-28 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2013-11-27","kind":"dividend","label":"D","title":"2013-11-27 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2014-02-26","kind":"dividend","label":"D","title":"2014-02-26 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2014-05-28","kind":"dividend","label":"D","title":"2014-05-28 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2014-08-27","kind":"dividend","label":"D","title":"2014-08-27 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2014-11-28","kind":"dividend","label":"D","title":"2014-11-28 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2015-02-26","kind":"dividend","label":"D","title":"2015-02-26 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2015-05-28","kind":"dividend","label":"D","title":"2015-05-28 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2015-08-28","kind":"dividend","label":"D","title":"2015-08-28 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2015-11-30","kind":"dividend","label":"D","title":"2015-11-30 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2016-02-29","kind":"dividend","label":"D","title":"2016-02-29 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2016-05-27","kind":"dividend","label":"D","title":"2016-05-27 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2016-08-30","kind":"dividend","label":"D","title":"2016-08-30 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2016-11-29","kind":"dividend","label":"D","title":"2016-11-29 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2017-02-28","kind":"dividend","label":"D","title":"2017-02-28 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2017-05-30","kind":"dividend","label":"D","title":"2017-05-30 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2017-08-29","kind":"dividend","label":"D","title":"2017-08-29 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2017-11-29","kind":"dividend","label":"D","title":"2017-11-29 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2018-02-28","kind":"dividend","label":"D","title":"2018-02-28 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2018-05-30","kind":"dividend","label":"D","title":"2018-05-30 · $0.8000 dividend (ex-date, current split terms)"},{"t":"2018-08-29","kind":"dividend","label":"D","title":"2018-08-29 · $0.8000 dividend (ex-date, current split terms)"},{"t":"2018-11-29","kind":"dividend","label":"D","title":"2018-11-29 · $0.8000 dividend (ex-date, current split terms)"},{"t":"2019-02-27","kind":"dividend","label":"D","title":"2019-02-27 · $0.8000 dividend (ex-date, current split terms)"},{"t":"2019-05-29","kind":"dividend","label":"D","title":"2019-05-29 · $0.8500 dividend (ex-date, current split terms)"},{"t":"2019-08-29","kind":"dividend","label":"D","title":"2019-08-29 · $1.25 dividend (ex-date, current split terms)"},{"t":"2019-11-29","kind":"dividend","label":"D","title":"2019-11-29 · $1.25 dividend (ex-date, current split terms)"},{"t":"2020-02-28","kind":"dividend","label":"D","title":"2020-02-28 · $1.25 dividend (ex-date, current split terms)"},{"t":"2020-05-29","kind":"dividend","label":"D","title":"2020-05-29 · $1.25 dividend (ex-date, current split terms)"},{"t":"2020-08-31","kind":"dividend","label":"D","title":"2020-08-31 · $1.25 dividend (ex-date, current split terms)"},{"t":"2020-12-01","kind":"dividend","label":"D","title":"2020-12-01 · $1.25 dividend (ex-date, current split terms)"},{"t":"2021-03-01","kind":"dividend","label":"D","title":"2021-03-01 · $1.25 dividend (ex-date, current split terms)"},{"t":"2021-05-28","kind":"dividend","label":"D","title":"2021-05-28 · $1.25 dividend (ex-date, current split terms)"},{"t":"2021-08-31","kind":"dividend","label":"D","title":"2021-08-31 · $2.00 dividend (ex-date, current split terms)"},{"t":"2021-12-01","kind":"dividend","label":"D","title":"2021-12-01 · $2.00 dividend (ex-date, current split terms)"},{"t":"2022-03-01","kind":"dividend","label":"D","title":"2022-03-01 · $2.00 dividend (ex-date, current split terms)"},{"t":"2022-05-31","kind":"dividend","label":"D","title":"2022-05-31 · $2.00 dividend (ex-date, current split terms)"},{"t":"2022-08-31","kind":"dividend","label":"D","title":"2022-08-31 · $2.50 dividend (ex-date, current split terms)"},{"t":"2022-11-30","kind":"dividend","label":"D","title":"2022-11-30 · $2.50 dividend (ex-date, current split terms)"},{"t":"2023-03-01","kind":"dividend","label":"D","title":"2023-03-01 · $2.50 dividend (ex-date, current split terms)"},{"t":"2023-05-31","kind":"dividend","label":"D","title":"2023-05-31 · $2.50 dividend (ex-date, current split terms)"},{"t":"2023-08-30","kind":"dividend","label":"D","title":"2023-08-30 · $2.75 dividend (ex-date, current split terms)"},{"t":"2023-11-29","kind":"dividend","label":"D","title":"2023-11-29 · $2.75 dividend (ex-date, current split terms)"},{"t":"2024-02-28","kind":"dividend","label":"D","title":"2024-02-28 · $2.75 dividend (ex-date, current split terms)"},{"t":"2024-05-30","kind":"dividend","label":"D","title":"2024-05-30 · $2.75 dividend (ex-date, current split terms)"},{"t":"2024-08-30","kind":"dividend","label":"D","title":"2024-08-30 · $3.00 dividend (ex-date, current split terms)"},{"t":"2024-12-02","kind":"dividend","label":"D","title":"2024-12-02 · $3.00 dividend (ex-date, current split terms)"},{"t":"2025-02-28","kind":"dividend","label":"D","title":"2025-02-28 · $3.00 dividend (ex-date, current split terms)"},{"t":"2025-05-30","kind":"dividend","label":"D","title":"2025-05-30 · $3.00 dividend (ex-date, current split terms)"},{"t":"2025-08-29","kind":"dividend","label":"D","title":"2025-08-29 · $4.00 dividend (ex-date, current split terms)"},{"t":"2025-10-14","kind":"earnings","label":"E","title":"2025-10-14 · earnings before the open · EPS $12.25 vs $11.11 est. (+10.3%) · ▼ 2.0% that session","tone":"down"},{"t":"2025-12-02","kind":"dividend","label":"D","title":"2025-12-02 · $4.00 dividend (ex-date, current split terms)"},{"t":"2026-01-15","kind":"earnings","label":"E","title":"2026-01-15 · earnings before the open · EPS $14.01 vs $11.77 est. (+19.0%) · ▲ 4.6% that session","tone":"up"},{"t":"2026-03-02","kind":"dividend","label":"D","title":"2026-03-02 · $4.50 dividend (ex-date, current split terms)"},{"t":"2026-04-13","kind":"earnings","label":"E","title":"2026-04-13 · earnings before the open · EPS $17.55 vs $16.34 est. (+7.4%) · ▼ 1.9% that session","tone":"down"},{"t":"2026-06-01","kind":"dividend","label":"D","title":"2026-06-01 · $4.50 dividend (ex-date, current split terms)"},{"t":"2026-07-14","kind":"earnings","label":"E","title":"2026-07-14 · earnings before the open · EPS $20.98 vs $14.47 est. (+45.0%) · ▲ 9.0% that session","tone":"up"},{"t":"2026-09-01","kind":"dividend","label":"D","title":"2026-09-01 · $5.00 dividend (ex-date, current split terms)"}]}