{"ticker":"HCA","session":"20261027","series":{"d":{"lastKey":null,"t":["2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27"],"o":[363.5,357,359.81,358,360.52,357.85,363,349.26,348.26,357.08,356.54,357.71,350.42,349.82,345.41,342.68,334.35,335.61,327.17,328.51,320.33,327.04,328.86,324.5,326.46,330.57,327,324.47,321.84,320,318,318,315.62,312,312.63,307.33,309.31,298.5,298.98,302.89,302.35,303.82,300,300.39,299.87,302.89,297.75,297.72,300.52,308.05,309,302.72,306,308.77,306.02,310.9,312.21,318.24,324.12,323.93,316.25,333.06,328.7,329.32,334.04,324.83,330.22,337.5,336.83,325.71,322.62,317.26,320.23,314.48,322,318.08,315.98,320.1,319.04,318.95,320.98,333.07,321.68,304,308.68,311.53,311,319.62,320.86,330.18,336.07,321.56,312.82,315.84,318.09,328.53,331.01,332.82,331.96,327.82,336.74,337,337.94,343,341.19,346.8,343.92,346.35,346.5,326.25,339.9,326.9,340.28,334.41,336.49,337.73,336.56,336.35,334.93,320.29,328.63,337.62,350.25,327.05,331.33,340.16,344,346.81,348.47,349.6,356.15,358.69,354,355.06,362.45,368,367.5,386.46,384.98,385.03,382.36,378.88,374.56,379.76,376.97,382.61,377.62,380.28,381.49,385.11,382.84,381.35,381.87,367.1,365.55,368.05,369.12,371.62,364.97,372.51,375.72,378.96,378.93,377.32,379.35,378.5,376.39,384.09,386.98,379.16,377.09,376.69,379,376.76,375.21,375.93,379.54,365.82,361.51,363.52,361.5,369.06,352.98,350.07,335.97,332.08,341.12,344.24,353.75,355.79,356.73,364.21,363.99,366.55,374.25,381.76,385,390.74,390.35,393.6,395.75,394.25,403.45,412,403.95,404.92,401.09,401.77,404.75,407.68,401.66,405.44,410,411.98,418.84,415.8,415.18,395.77,400.57,403.81,403.74,401.73,396.7,401.48,402.44,408.86,407.19,418.35,417.7,419.35,421.26,426.32,423.89,426.89,427.19,435,436.75,427.49,419.9,416.25,410,418.44,420.45,420.94,426.98,433.71,434.7,439.02,457.13,450.26,466.33,464.8,468,465.39,457.41,462.5,471.07,471.94,471.31,455.02,461.6,462,469.79,475.81,475,476.28,478,482,479.81,501.26,501.3,515.22,512,506.38,506.44,500.64,485.45,489.13,486.7,485.97,487.19,470.95,483.01,474.93,477.94,468.33,473.47,467.51,471.02,470.03,474.58,474.37,477.49,472.37,471.85,465.8,468.01,477.01,483.3,471.96,480.92,468.89,475,481.28,478.77,482.6,466,465.98,464.91,463.98,471.48,505,499.6,492.08,481.18,489.58,496.98,496.57,495,514,500.44,498.22,501.14,532,535,544.66,533,531,530.08,535,535.26,527,536.52,525.73,530,527.2,539.75,537.78,530.97,530.92,543.89,535.78,538,534.71,537.38,525.19,510,502,500.1,500.3,490,484.14,482.94,480.04,475.28,472.03,473.1,470.54,471,486.85,497.99,503.62,505.6,493.81,495.22,496.04,487.91,482.97,488.47,478.13,469.21,472.23,430,438.51,450,429.12,435.79,435.33,431,427.18,428.01,429.73,433.45,435.68,428.47,429.12,428.99,435.37,424.82,414.69,404.05,388,394,389.6,395.48,389.16,382.63,371,371.43,362.99,365.3,365.48,369.05,365.94,377.57,374.96,380.6,392,390.71,394.18,389.85,373.42,384.16,386.52,384.75,388.84,395,392.965,389.77,397,414.13,421.5,418.88,408.62,411.38,404,354.35,363,379,384.68,373.44,368.9,373.26,370.09,381.53,383.63,396.22,418.11,402.65,395.5,404.71,401.95,401.38,412,404.3,410.03,412.37,408,414.59,410.46,401,409.05,411.08,403.35,409.56,433.25,426.97,427.5,424.61,423.76,415.4,418.43,412.46,406.8,404.3,401.55,398.47,422.61,423.79,429.96,419,420.69,431.99,429.17,427.75,426.37,441.42,437.36,421.59,431.16,430.07,430.25,427.25,425.78,426.7,433.61,431.76,436.95,444.58,450.58,459.54,463.09,475,472.15,453.75,458.07,463.73,460.89,465.76,469.54,480],"h":[367.83,361.9,364.13,361.4,360.88,368.41,367.25,357.73,356.84,358.71,360.48,358.15,352,360.18,345.41,343.28,337,335.61,332.81,329.65,327.47,330.31,331.99,327.85,330.8,333.04,328.44,325.51,324.68,323.52,319.78,318.94,318.34,314.99,317.08,310.26,309.77,304.6,304.92,304.47,304.62,305.47,304.28,303,302.18,303.86,298.28,301.97,308.78,314.5,314.47,308.46,307.4,310,310.73,312.91,319.71,321.22,326.8,325.98,332.66,334.05,330.85,337.67,336.06,340.18,335.7,338,339.25,328.54,324,324.05,322.18,322.82,325.81,320.34,323.75,325.33,322.62,321,333.34,334.19,329.02,309.08,312.34,315.05,321.04,322.68,332.51,346.62,338.95,322.89,317.28,321.5,329.94,332.62,335.69,335.48,332.14,336.79,342.74,340.5,343.66,344.97,348.44,347.98,348.55,353.35,348.66,335.4,345.97,344.79,342.17,336.54,341.16,341.39,337.33,338.78,334.93,324.92,338.02,342.98,350.25,333.08,343.6,346.09,348.14,348.9,351.15,360.94,363.51,363.96,356.93,373.37,372.94,372.1,385.69,388.09,388.38,388.12,386.72,383.53,377.46,380.95,382.34,386.21,384.69,382.21,384.79,386.24,384.29,386.56,381.87,369.09,370.51,371.67,374.81,374.07,372.64,380.56,379.36,380.64,379.23,378.33,388.59,383.9,383.39,391.01,386.98,381.18,378.98,382.55,379,381.29,377.13,381.48,383,365.82,365.51,364.86,366.16,374.18,357.07,352.04,345,341.19,348.42,355.49,358.68,358.46,364.77,367.42,370.13,373.33,382.08,384.82,390.85,392.75,395.19,395.99,397.4,405.15,411,412,407.77,406.19,403,406.87,408.17,408.98,408.48,408.07,417.2,420.98,418.84,416.23,415.39,404.17,406.38,406.61,406.23,405.16,402.39,403.67,409.14,413.55,417.2,418.35,422.46,422.96,429.44,428.54,427.43,432.36,435.03,439.01,436.75,428.32,421.49,416.5,420.58,421.41,421.61,426.65,436.26,434.97,443.41,447.09,461.56,469.18,467.04,475.38,478.19,466.11,461.61,474.23,477.93,475.25,478.88,460.1,469.57,479.43,476.97,480,477.39,479,484.31,485.74,493.8,512.66,517.4,520,513.86,512.17,508.28,501.74,491.56,491.14,490.07,491.24,488.03,482.59,485.2,477.06,480.87,471.99,477.79,473.3,474.04,475.45,476.22,478.91,477.49,474.5,471.85,470.54,478.27,488.61,484.13,480.81,483.98,474.52,479.43,481.99,487.09,482.82,468.14,470.22,469.04,471,478.86,527.55,500.93,492.38,488.76,500.16,505.31,503.74,517.67,516,505,503.95,534.59,552.9,545.46,549.45,535.8,533.99,533.91,547.05,536.16,541.34,540,532.69,536.97,542.32,547.43,539.64,533.72,546.05,544.97,540.11,556.52,541.78,537.38,529.8,513.98,506.51,501.84,502.12,493.23,488.64,488.5,481.44,476.75,474.71,477.89,475.77,483.99,494.13,506.31,512.14,508.6,497.46,505.54,501.93,494.77,493.15,490.15,479.4,476.97,479.44,451.57,447.13,452.39,436.97,439.13,441.65,432.81,432.89,436.43,433.72,438,437.95,433.92,432.17,434.3,437,430.88,417.29,404.74,396.61,397.55,395.27,401.66,391.96,387.85,375.57,376,367.31,369.25,374.01,373.45,374.9,380.71,380.62,389.96,393,399.38,398.86,391.85,376.99,389.84,393,391,394.13,395.03,392.965,394.15,416.54,418.3,429.54,418.88,412.46,414.18,410.83,372.93,380.63,391.45,386.27,376.78,374.18,377,378.26,399,392.66,419.22,421.31,406.76,404.52,415.62,403.92,411.45,415.73,414.47,416.43,419.33,417.13,415.85,412.69,407.32,417.99,422,411.14,431.4,436.5,430.6,433.5,426.57,426.37,419.81,423.42,414.5,413.13,419.57,411.75,426.83,426.81,429.42,433.8,426.22,433.7,433.51,436.14,434.07,442.52,446.36,442.21,435.78,443.15,433.13,434.07,434.46,430.22,437.27,438.11,442.59,446.48,452.39,460.28,462.44,472.39,478.86,472.49,460.77,466.2,468.05,467.31,473.46,474.49,488],"l":[356.5,355.27,358.97,357.26,355.56,357.61,362.75,345.89,345.83,351.92,354.58,350.32,347.28,345.3,335.16,332.89,330.64,327.88,320.17,320.08,319.49,323.8,324.93,323.99,325.49,325.6,323.67,319.28,315.69,317.4,311.49,314.3,310.5,311.25,308.61,303.76,298.87,296.66,296.65,299.54,301.68,301.8,299.33,296.74,298.15,297.33,289.98,296.01,300.5,303.81,300.51,301.64,300.16,303.93,304.06,308.49,312.09,311.42,320.38,309,313.49,323.32,324.77,328.75,329.88,324.27,330.22,334.43,320,321.21,309.45,317.26,310.32,313.08,315.94,314.29,315.55,319.71,315.12,316.51,320.17,315.55,319.87,295,307.4,310.36,311,317.38,319.17,329.57,318.62,310.18,311.26,313.21,316.29,327.32,330.47,331.78,325.36,326.03,332.89,332.84,333.61,340.65,339.63,342.76,342.05,345.12,330.28,318.46,328.04,322.04,324.4,324.46,332.53,335.26,329.15,331.07,314.43,317.54,328,335.97,321.39,326.14,329.72,335.11,340.96,344.64,344.22,346.21,350.17,353.7,352.37,354.76,361.45,365.68,366.76,380.97,384.25,384,381,374.71,373.61,377.19,376.95,378.17,375.01,377.67,378.89,381.46,379.24,380.73,356.25,358.19,363.95,366.15,367.81,350.74,361.29,370.88,373.73,372.33,373.03,369.89,376.27,376.21,375,381.04,377.42,371.22,374.96,375.8,375.03,368.42,373.47,374.67,368.65,354.94,358.06,359.55,359.34,345.48,350.15,340.35,330,331.61,339.82,342.71,353.13,353.39,355.03,361.42,363.99,365.3,373.06,378.54,383.25,388.7,388.8,386.45,393.32,392.96,399.95,404.12,401.23,401.36,399.71,398.82,400.78,400.82,400.13,403.27,407.6,409.16,406.69,400.31,385.59,392.63,399.64,400.02,398.98,390.34,390.1,396.9,400.93,406.09,407.19,409,414.06,415.93,419.08,420.46,420.41,425.81,425.71,432.74,425.77,417.87,409.5,410.37,407.7,414.9,416.98,417.99,424.52,430.11,432.39,439.02,424,448.8,454.46,460.54,464.59,455.94,450,459.54,465.77,468.72,470,443.87,458.19,459.96,465.6,470.59,469.08,471.05,467.26,476,477,493.14,501.12,514.33,507.84,502.4,497.31,485.45,483.39,483.74,483.25,482.33,466.22,468.73,478.67,470,463.94,461,465.34,464.09,462.34,468.1,471,472,468.84,471.01,466.08,462.77,465.01,473.01,470,468.51,470.3,466.01,468,473.6,476.72,468.84,461.44,462.91,461.85,463.65,468.51,496.01,480.47,479.74,480.28,488.52,495.9,492.96,494.6,499.68,495.93,495,496.75,529.86,531.17,533.25,530,523.17,526.69,533.65,522.05,527,524.58,523.1,525.36,524.1,536.64,526.64,522.49,526.05,530,532.48,531.42,532.77,524.87,500.2,498.76,495.31,490.58,493.6,474.77,477.97,478.57,468.7,467.29,461.88,470.08,459.22,468.77,482.68,494.79,501.49,493.05,487.14,492.46,485.27,479.82,480.54,477.21,465.31,465.67,470.69,422.19,434.11,428.77,429.12,426.7,431.67,425.8,427,428,428.01,431.42,420.76,424.83,422.98,427.89,422.54,422.14,398.95,394.74,386.01,388.24,388.01,391.19,381.41,376.51,367.43,364.29,358.93,360.39,363.33,356.89,365.68,371.11,373.8,378.77,385.13,389.96,383.3,374.31,369.41,381.02,384.55,384.65,387.23,389.57,384.1,388.01,395.1,410.23,419.43,406.84,402.01,400.19,389.96,353.99,363,377,371.12,368,366.51,371.35,370,376.48,383.63,392.14,405.76,394.74,391.38,402.28,395.56,399.75,405.33,401.57,407.85,409.75,406.66,405.27,403.78,400,406.15,406.81,403.35,408.94,427.23,425.89,424.5,417.92,416.52,414.12,412.29,396.77,401.41,401,397.6,396,415.04,420.79,420,409.74,420,426.52,425.37,423.43,426.37,433.83,423.39,420,431.16,426.61,425.96,422.45,424.23,426,429.49,427.59,436,442.32,444.81,455.81,457.8,467.28,453.94,453.38,455,458.38,456.18,461.77,461.39,439.83],"c":[356.59,360.67,360.92,358.74,357.19,363.16,366.66,348.75,356.03,354.16,357.99,350.53,349.32,345.51,342.96,335.85,335.11,333,332.24,324.93,325.62,328.95,325.47,327.22,327.63,327.07,324.09,320.05,319.75,318.5,316.79,315.14,311.99,313.93,309.6,307.78,299.15,297.52,303.62,303.52,304.62,302.76,302.52,298.42,300.15,297.75,296.7,296.92,308.21,311.25,302.82,308.18,305.79,306.25,309.44,310.45,318.47,319.51,325.36,313.07,332,328.7,327.62,334.61,329.91,334.3,334.8,336.83,324.53,322.05,318.26,323.73,312.38,321.92,316.21,316.71,320.56,321.5,316.42,319.57,333.07,319.91,320.94,306.3,311.28,312.05,319.63,321.75,330.15,336.16,323.55,312.87,314.79,319.39,328.46,330.16,334.18,333.52,328.79,333.84,336.46,337.29,342.34,342.16,345.55,345.73,347.03,349.14,331.65,329.63,332.18,338.53,334.99,333.37,340.62,335.55,331,335.01,317.61,324.62,335.98,341.41,327.92,332.02,340.58,345.08,343.04,347.97,349.38,356.7,360.98,353.92,353.7,363.28,368.1,367.5,385.5,387.52,386.89,386.05,381.81,376.64,376.59,378.81,378.44,378.65,381.39,382.16,383.06,381.66,381.5,384.34,373.01,364.92,367.59,371.67,371.18,368.59,372.45,376.86,377.5,378.72,379.02,374.19,377.66,379.3,383.1,389.53,378.04,376.58,378.98,377.6,378.44,378.32,376.07,380.45,371.8,362.58,362.6,361.12,364.55,350.97,353.27,341.48,334.32,340.54,344.5,355.06,353.99,356.97,363.2,363.81,366.15,373.33,381.61,382.91,390.31,390.46,393.65,395.79,393.62,402.69,410.18,404.26,404.97,402.77,401.96,405.05,407.28,403.96,406.14,407.61,411.59,420.77,418.1,413.4,394.36,402.85,405.13,403.17,399.75,399.39,401.06,402.3,407.24,409.45,416.62,414.89,419.08,420.92,426.2,426.07,426.69,429.54,433.55,437.57,426.27,418.87,415.14,410.68,418.4,420.25,419.6,426.16,433.15,432.01,441.19,440.16,447.04,467.86,466.46,468.4,466.8,459.68,461.56,471.68,473.2,471.36,476.61,459.3,462.31,473.61,473.28,472.65,477.1,478.14,481.06,476.28,491,501.04,515.85,514.76,508.29,503,500.31,486.77,487.66,486.7,485.15,488.5,468.73,482.35,484.77,476.98,469.79,471.85,466.56,472.98,472.03,474.04,474.06,477.13,474.02,473.26,466.86,470.39,477.83,483.6,470.65,479.02,472.07,474.32,479.32,478.84,483.8,469.29,464.38,465.44,466.34,470.88,472.38,505.84,491.23,482.53,488.27,496.85,499.21,493.64,513.76,501.69,497.54,502.05,531.47,535.22,540.29,534.78,535.02,528.66,532.3,535.97,526.52,540.57,525.88,529.7,532.92,541.8,544.41,534.47,532.81,545.13,537.64,537.28,532.58,532.97,525.19,509.87,502.05,499.65,493.88,494.58,485.72,484.02,480.32,471.85,467.83,473.24,474.75,471.84,483.92,489.58,505.12,507.19,495.47,497.42,498.66,488.58,482.97,488,478.13,471.18,471.34,474.03,432.46,445.77,431.92,434.78,434.45,433.09,427.18,428.79,429.45,429.02,435.19,426.37,429.69,427.54,432.7,423,422.79,404.69,396.67,392.56,394.07,392.42,392.15,384.39,378.54,370.96,367.35,363.23,361.83,372.13,361.32,374.9,373.34,378.51,387.18,389.97,396.93,388.16,375.17,376.99,386.92,387.76,386.94,391.68,392.33,387.75,393.24,410.5,417.07,423.11,410.61,409.01,406.59,390.74,363.6,378.85,385.74,371.18,370.42,373.09,371.87,376.5,382.19,389.62,418.19,408.18,395.79,402.59,406.61,400.73,409.64,408.89,413.36,414.03,411.44,414.59,411.74,404.68,404.98,411.73,407.05,406.27,429.19,429.24,428.76,427.16,419.34,417.82,414.45,413.58,402.06,409.2,405,402.02,421.83,421.21,426.94,425.49,423.82,430.43,429.04,427.71,425.97,438.12,436.48,423.48,435.61,432.6,431.63,426.74,423.39,426.69,434.92,432.2,439.17,445.01,451.09,458.6,460.75,470.44,468.5,458.84,454.88,465.75,459.4,467.31,469.03,465.26,449.96],"a":[351.309,355.3286,355.5749,353.4272,351.9001,357.7817,361.2299,343.5851,350.7573,348.915,352.6883,345.3387,344.1467,340.3931,337.8808,330.8761,330.1471,328.0684,327.3196,320.1179,320.7977,324.0783,320.6499,322.374,322.7779,322.2262,319.2903,315.3101,315.0146,313.7831,312.0984,310.4729,307.3695,309.9364,305.6615,303.8647,295.3445,293.7352,299.7576,299.6589,300.7449,298.9085,298.6716,294.6237,296.3317,293.9623,292.9256,293.1428,304.2892,307.2905,298.9678,304.2596,301.9,302.3541,305.5036,306.5007,314.4187,315.4454,321.221,309.0874,327.7766,324.5185,323.4523,330.3534,325.7131,330.0473,330.5409,332.5451,320.4016,317.9531,314.2113,319.6118,308.4062,317.8248,312.1874,312.6811,316.4821,317.4101,312.3948,315.5047,328.8329,315.8404,316.8573,302.4035,307.3201,308.0803,315.5639,317.657,325.9501,331.8836,319.4341,308.8899,310.7855,315.327,325.0143,326.6964,330.6743,330.0212,325.3408,330.3378,332.9303,333.7516,338.7487,338.5706,341.925,342.1031,343.3895,345.4773,328.1708,326.172,328.6952,334.9786,331.4758,329.8728,337.0467,332.0299,327.5276,331.4956,314.2781,321.2146,332.4554,337.8284,324.4799,328.5369,337.0071,341.4599,339.4413,344.3196,345.7148,352.958,357.1931,350.2072,349.9895,359.469,364.2384,363.6447,381.4559,383.4547,382.8313,382.0001,377.8046,372.6888,372.6394,374.8361,374.47,374.6778,377.389,378.1509,379.0415,377.6562,377.4979,380.3081,369.0969,361.0918,363.7338,367.771,367.2861,365.4321,369.2591,373.6313,374.2658,375.4753,375.7728,370.9842,374.4244,376.0504,379.8178,386.1927,374.8012,373.3537,375.7331,374.3649,375.1977,375.0788,372.8481,377.1905,368.6146,359.4736,359.4935,358.0261,361.4267,347.9631,350.2434,338.5544,331.4557,337.6225,341.5485,352.0181,350.9572,353.9117,360.0883,360.6931,363.013,370.1315,378.3406,379.6295,386.9661,387.1148,390.2774,392.3991,390.2477,399.24,406.6658,400.7965,401.5005,399.3193,398.5162,401.5798,403.7907,400.4991,402.6604,404.1178,408.0637,417.1651,414.518,409.8582,390.9814,399.3986,401.6591,399.7159,397.0342,396.6767,398.3353,399.5669,404.4733,406.6683,413.7896,412.0714,416.2329,418.0604,423.3045,423.1754,423.7912,426.6218,430.6046,434.5973,423.374,416.0243,412.3197,407.89,415.5575,417.3949,416.7494,423.2648,430.2073,429.0751,438.1927,437.1697,444.0029,464.6815,463.291,465.2178,463.6287,456.5571,458.4243,468.4755,469.9852,468.1577,473.3721,456.1797,459.1692,470.3924,470.0647,469.439,473.8587,474.8917,477.7918,473.0443,487.6643,497.6361,512.3455,511.2629,504.8368,499.5828,496.911,483.463,484.347,483.3935,481.854,485.1813,465.5456,479.0731,481.4766,474.4442,467.2924,469.3415,464.0796,470.4655,469.5205,471.5198,471.5397,474.5934,471.4999,470.744,464.378,467.8892,475.2897,481.029,468.1479,476.4734,469.5603,471.7983,476.7718,476.2943,481.2279,466.7951,461.9112,462.9656,463.8608,468.3766,469.8687,503.1508,488.6184,479.9647,485.6742,494.2086,496.556,491.0156,511.0287,499.0228,494.8949,499.3809,528.6445,532.3746,537.4176,531.9369,532.1756,525.8495,529.4701,533.1206,523.7208,537.6961,523.0842,526.8839,530.0868,538.9196,541.5157,531.6286,529.9774,542.2319,534.7817,534.4236,529.7486,530.1365,522.3979,507.9137,500.1237,497.7329,491.985,492.6824,483.8564,482.1629,478.4771,470.0396,466.035,471.4242,472.9284,470.0296,482.0633,487.7015,503.1819,505.244,493.5689,495.5115,496.7467,486.7054,481.1169,486.1276,476.2955,469.3721,469.5315,472.2112,430.8007,444.0596,430.2628,433.1118,432.7831,431.4283,425.541,427.1448,427.8023,427.3739,433.5202,424.7341,428.0413,425.8996,431.0398,421.377,421.1678,403.1373,395.148,391.0538,392.558,390.9143,390.6454,382.9151,377.0876,369.5367,365.9405,361.8363,360.4417,370.7022,359.9337,373.4616,371.9075,377.0577,385.6944,388.4737,396.1995,387.4456,374.4795,376.2962,386.2079,387.0464,386.2279,390.9592,391.608,387.0364,392.5163,409.7445,416.3024,422.3313,409.8543,408.2573,405.8417,390.0209,362.9308,378.1528,385.0301,370.4969,369.7383,372.4034,371.1856,375.8071,381.4866,388.9029,417.4204,407.4288,395.0616,401.8491,405.8617,399.9925,408.8861,408.1375,412.5993,413.268,410.6828,413.827,410.9822,403.9352,404.2347,410.9723,406.3009,405.5223,428.4001,428.45,427.9709,426.3739,418.5682,417.051,413.6872,412.8188,401.32,408.4469,404.2546,401.2801,421.0537,420.4348,426.1543,424.7069,423.04,430.43,429.04,427.71,425.97,438.12,436.48,423.48,435.61,432.6,431.63,426.74,423.39,426.69,434.92,432.2,439.17,445.01,451.09,458.6,460.75,470.44,468.5,458.84,454.88,465.75,459.4,467.31,469.03,465.26,449.96],"v":[1969900,1639700,1266500,1188200,1317700,1547700,999800,3443800,1670900,1252600,909700,1416200,1433100,1835700,1863500,1496200,1173200,1510500,2322100,2133200,2688300,1056500,757100,626800,1189000,1067300,1800100,1384600,1329200,1405300,1087400,882800,1568700,1324500,1788200,1633500,1504400,1911000,2933000,924000,321300,663900,1238700,903100,647800,962600,1260000,1440900,1724600,1995200,2417600,1406700,1055600,1235700,767800,1206600,1846000,2376900,2915800,3031300,2805800,2498600,1142200,1201700,1254800,1532200,1133100,951400,2209200,1530000,1632400,1419200,1972100,1715000,1451600,1084500,1738400,1545500,1638400,1488400,2908600,2109600,1788600,3469100,1413600,1321100,1324300,1512500,1869000,2674900,2126200,1466600,957100,1041800,1104300,1009700,1276200,1671400,3392400,1423800,1318000,1191800,1326100,1114500,1571800,1226300,1249400,1946900,2518300,1999100,2058700,2909100,2134700,1677500,1172400,1011400,1194600,1830600,1650300,1432800,1402100,2272300,2803600,1528100,1416600,1330400,1148000,802300,789900,1587000,1984400,1224500,979500,1679400,2203500,1798700,3047300,1789700,2041100,1361400,1118200,1250400,1138200,996900,921100,1449500,2556400,1066900,1220800,943000,1058700,619600,2014600,1915000,1026700,787900,872300,2140000,1334100,1374300,4238400,1098000,1105100,1294200,1838000,1554900,1172500,1299900,1297300,943100,1369700,1098700,1217700,1584400,877100,935600,1304400,2004800,1226100,1029800,1145300,2985800,1237000,2404800,3175900,1869500,1879300,2389900,1462700,1369800,1078300,1106100,1125200,1136800,1016100,991600,1089900,1416100,912000,1251400,1016100,1502100,1639500,1198700,1081200,805500,1180600,702200,965400,996400,955600,651700,1714800,1059800,1472900,1084100,2014000,1295300,761200,897500,1319800,1250000,1337800,4308500,1010600,801600,978600,667300,1184900,894800,1591800,1371900,865200,988400,960400,1252400,1485100,1245300,1638400,1067200,1523000,1260800,1004700,1034500,878400,1082700,1522700,1928600,2847200,1789500,1493700,1564900,1513900,1511200,1269800,1490400,1097000,836700,1186300,1716500,1347900,1411800,1253100,1000700,1183800,1119800,1217000,1149700,1937800,3187300,1240900,1056200,534700,1144400,1198900,2025000,1633400,947300,1083200,994200,2229200,996400,856300,1420400,1436100,1206500,1410200,4262500,1346200,660400,254200,437800,795000,494100,589800,531600,1168500,1161300,1244500,949000,870100,737700,875900,869500,1079500,1185900,1263000,1038800,954100,722200,1309100,3082200,1957800,1027300,954500,958500,951900,941300,1462100,939500,597700,777300,2393600,1657100,1076700,960200,802600,813700,874900,1411800,1366800,929400,1062200,2291500,816400,797500,930600,1097200,753100,1462100,851800,997000,1515000,926300,852400,1506800,977200,1168200,2120700,1276400,1368200,928500,625800,801800,890900,981600,699500,905000,766600,1106100,981000,668300,733800,628300,752600,1017100,821500,960800,734400,992900,973200,1062100,3320000,1454800,1611800,1135200,1496500,896700,1011100,717000,1092000,774300,1599300,2414100,1283500,1597900,933400,1156100,1423600,2695800,2217300,2356500,1109800,1091700,975700,1603100,2352600,2397500,1999700,2212200,1891400,2185900,1610900,1663100,1920500,1672200,1811000,1883700,1499500,1462200,2656800,1632500,1107500,1232600,1145900,2208300,1225100,138684,1177300,1628400,1274500,1466500,1650400,1048300,1651200,2335900,4227500,2179700,1921700,1544200,1498600,1364800,842300,1481600,2703500,1979700,2925400,1849800,1244300,1255900,1176700,1318800,1124700,986700,1071800,1036300,1122000,1172100,1079800,936700,1005600,1450000,1436600,1063600,2058000,1323600,790200,1318200,974500,1000900,1306100,1258000,1534900,1362300,971300,1764700,2146900,1408100,1321300,1305900,1256100,1369600,1188000,5444100,1418500,1502500,1314000,1050600,1020200,1106200,883900,1238100,1098900,929800,1148800,999200,998800,1127300,980800,1152000,1082500,1081400,1124400,1725700,918300,1315700,783100,872700,1026900,1881100,2906909]},"w":{"lastKey":"2026-10-26","t":["2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-23","2026-10-27"],"o":[71.89,70.34,66.15,63.32,68.5,69.91,74.35,73.24,74.43,74.89,73.93,75.91,69.86,71.9,71.04,67.85,68.42,70.32,71.54,73,72.38,76.27,76.95,74.59,78.23,78.83,77.85,74.85,76.74,79.76,82,82.39,81.14,81.67,84.66,91.02,90.05,93.84,93.68,92.6,92.88,91.88,90.81,81.54,89,87.04,85.06,83.35,78.96,78.67,77.53,72.92,68.54,68.96,69.59,66.31,66.43,69.51,67.28,66.43,64.99,68.79,65.69,68.7,64.94,65.75,69.45,68.36,64.06,68.09,70.28,72.51,75.92,75.25,76.56,79.25,79.32,80.23,80.73,80.6,81,78.02,76.79,77.5,78.11,79.2,78.13,76.15,76.5,78.56,78.61,80.23,77,76.02,76.72,74.51,74.2,76.25,75.36,75.42,75.77,75.17,74.55,80.27,82,77.42,77.21,69.58,72.56,71.23,70.58,73.58,73.76,74.5,74.36,76.04,80.98,79.06,79.49,83.81,83.68,84.96,86.95,88.28,85.98,84.56,87.97,88.97,87.92,85,84.59,84.21,83.74,84.52,81.86,82.32,83.03,83.44,83.62,86.23,87.48,85.95,86.44,85.74,80.33,78.77,79.62,77.51,79.43,78.58,77.81,79.28,77.88,79.79,76.4,74.29,81.33,76.26,76.45,78.53,75.24,77.19,84.75,84.81,88.99,89.24,88,86.64,89.03,92.88,96.76,98.93,98.53,100.68,100.7,100.9,103.76,102.58,99.7,97.33,96.74,96.99,97.45,96.57,97.66,102,103.6,103.02,104.32,105.5,106.39,106.46,102.29,105.21,106.5,109.44,124.4,129.71,128.23,131.59,131.45,138.07,132.89,134.03,133.34,139.95,138.98,133.96,134.03,129.23,135.05,144,140.22,135.74,145.69,135.61,120,119.71,123.48,123.62,128.33,133.76,132.11,138.99,139.34,143.81,144.04,139.11,124.71,132.23,133.75,131.64,133.47,128.01,115.17,125.78,123.48,121.56,122.79,123.31,121,129,126.49,130,136.36,137.65,141.16,140.17,145,125.8,126.56,125.85,120.71,119,126.26,128.65,123.9,118.9,117.21,120.01,123.65,126.3,133.85,135.76,137.88,139.92,139.02,144,143.91,147.04,149.35,146.77,148.45,147.74,141.5,139.73,145.73,149.01,141.77,127.07,119.42,93,80.91,88.98,86.55,107.16,112.59,108.86,103.28,105.79,102.52,110.95,106.84,117.5,97.79,97.35,93.65,99.69,95,105.6,125,127.11,130.32,133.92,133.5,135.57,136.28,135.07,125.92,122.48,128.18,135,134.56,134.5,126.11,147.69,151.75,148.89,152.46,157.15,163.87,161.19,165.56,163.37,170.58,170.55,166.09,164.47,176.44,174.11,170.39,173.88,184.8,189.76,188.86,191.33,187.34,190.88,195.61,196.23,203.34,211.19,211.14,208.19,216.86,214.16,210.77,202.9,207.32,214.05,217.48,216.05,247.55,248.85,249,242.6,250.24,252.55,250.96,258.96,254.42,256.77,247.8,240.02,246.1,254.22,251.33,249.54,245.72,240.06,233.29,231.5,243.1,250.92,252.52,256.68,253.65,254.05,234.3,235,238.58,239.03,241.85,246.46,263.54,269.36,261.69,259.8,250.38,258.89,259.16,208.52,214.48,225,213.91,206.1,212.95,207.41,191.19,176.82,183,173.32,171.65,172.51,201.95,210.31,213.8,217.03,211.73,203.52,200.72,219.44,206.39,190.9,187.13,201.33,204.79,198.79,221,212.78,224.68,228.45,238.1,235.53,238.67,238.41,240.85,241.67,254.09,258.88,262.11,256.53,255.63,258.25,259.59,252.73,249.5,243.57,251.83,257.67,262.94,269.26,273,283.86,287.91,277.02,275.94,282.88,263.54,273.41,272.3,289.36,295.88,300.44,291.82,294.78,285,275.51,270,268.98,269.61,274.35,278.89,273.79,255.68,251.42,245.6,246.16,238.9,240.91,226.55,231.48,233.52,245.03,251.11,250.68,256.11,271.44,270.33,269.5,276.85,280.66,288.59,282.42,308.79,306,306.68,316,312.55,323.67,321.97,330,332.32,326.49,327.73,307.26,308.85,309.27,325.21,324.02,318.13,337.26,335.35,335.85,340.86,321.13,321.07,314.8,323.18,355.53,349.61,360.32,373.77,389.37,396,390.15,397,406.28,403.15,392.21,394.61,414.18,363.5,357.85,356.54,342.68,320.33,326.46,320,312.63,302.89,300.39,297.72,302.72,312.21,316.25,324.83,322.62,318.08,318.95,308.68,330.18,318.09,327.82,341.19,326.25,336.49,334.93,327.05,348.47,355.06,384.98,379.76,380.28,381.87,371.62,378.96,376.39,377.09,375.93,361.5,332.08,356.73,381.76,395.75,404.92,401.66,418.84,403.81,402.44,419.35,427.19,416.25,426.98,450.26,457.41,455.02,475,501.26,506.38,486.7,474.93,471.02,477.49,468.01,468.89,466,471.48,489.58,500.44,544.66,535,530,530.92,537.38,500.3,475.28,471,493.81,488.47,438.51,431,435.68,424.82,389.6,371,369.05,392,373.42,395,414.13,404,373.44,383.63,404.71,410.03,401,433.25,415.4,401.55,429.96,427.75,431.16,426.7,450.58,453.75,469.54],"h":[72.85,72.54,67.61,68.74,70.22,74.74,74.8,74.79,75.82,75.04,75.94,76.18,70.68,73.45,71.27,69.66,70.26,72.57,77.08,73.38,76.26,78.44,77.08,78.46,80.2,78.9,78.1,77.37,79.85,83.88,82.68,82.69,84.16,85.06,92.63,93.09,93.24,95.49,94.44,94.31,94.41,92.99,91.58,89.84,89.61,88.46,87.05,84.64,78.96,81.39,78.48,74.15,70.94,70.46,70.6,70.72,69.97,72.3,69.09,67.49,70,69.6,67,69.46,66.96,71.27,72.71,68.51,68.22,71.82,74.21,75.06,76.23,78.67,79.36,80.22,81,81.45,83.69,82,81.47,78.5,78.48,79.03,81.28,79.45,80.62,77.56,78.59,80.13,81.79,80.49,77.75,77.49,77.8,75.56,76.68,79.28,77.5,77.35,76.04,75.38,81.28,82.37,82.31,77.48,81.27,75.13,73.61,72.45,74.03,75.58,74.61,75.14,77.43,81.06,82.2,81.34,84.12,84.26,84.88,87.44,88.62,88.41,85.98,86.48,91.03,89.8,88.55,85.9,85.17,85.93,85.9,84.72,83.49,84.12,83.87,85.69,87.88,87.79,87.99,87.29,87.17,86.62,80.9,79.69,80.16,80.12,79.78,79.01,80.38,79.35,79.71,80.4,76.53,81.14,81.77,77.61,79.62,78.53,78.19,86.04,85.88,88.69,90.29,89.94,89.81,89.03,93.32,97.12,106.84,100.3,102.22,101.94,102.98,104.17,104.2,102.82,99.99,98.4,97.56,99.48,98.43,99.33,102.23,104.07,104.85,105.45,105.49,107.37,108.85,106.66,105.48,106.68,108.48,124.51,130.29,131.1,131.88,132.4,134.19,138.18,134.73,134.51,139.37,141.05,141.11,137.88,134.98,138.31,144.18,144.96,141.47,145.74,147.42,137.62,127.21,124.1,124.86,129.82,136.09,135.32,140.97,140.96,144.3,145.23,145.55,139.52,133.48,137.31,133.78,134.39,134.72,128.25,125.62,131.59,128.9,124.91,128.77,125.74,129.1,131.23,132.31,136.34,138.56,141.78,142.02,146.04,146.96,128.47,129.25,125.93,121.62,126.76,132.49,129.56,124.9,121.66,122.31,124.02,127.03,136.34,137.94,140.04,140.36,141.89,144.79,144.43,150.17,149.36,149.54,149.75,148.86,148.38,148,151.93,151.97,150.22,143.25,140,122.26,96.55,103.74,92.41,112.18,116.08,114.92,115.97,108.49,106.6,108.79,115.5,117.51,118.7,109.35,101.48,102.18,100.06,108.33,127.48,130.79,133,134.97,135.55,137.98,139.48,136.45,139.18,125.97,128.18,140,139.48,138.89,137.45,140.49,154.94,155.84,155.64,158.21,164.22,165.98,166.87,165.65,174.55,173.08,171.6,170.15,181.01,179.88,177.85,178.76,184.86,194.01,192.95,191.26,192.68,191.15,197.21,205.58,203.71,211.24,217.28,212.06,215.68,217.36,215.22,211.2,211.01,215.19,219.96,221.71,254.45,250.78,255.13,249.99,250.66,255.28,257.42,261.8,263.92,260.68,259.78,250.8,248.55,260.18,254.22,253.16,250.24,247.17,243.55,235.94,245.36,256.78,255,260.75,269.75,258.24,255.57,246.78,243.97,247.02,255.93,254.2,266.21,272.26,270.89,266.33,265.55,260.17,263.35,279.02,221.78,229.19,229.26,216.78,216.56,215.23,208.88,193.07,183.13,183.68,177.57,172.55,211.99,213.07,217.82,219.68,218.79,216.07,205.6,221.68,222.41,208.49,192.82,205,208.58,213.91,224.55,223.28,224.73,233.34,241.23,243.48,242.27,249,243.9,242.03,255.79,259.75,262.7,269.09,264.62,260.37,264.1,261.63,252.73,257.29,255.32,261.72,263.68,272.56,275.64,294.02,289.35,289.7,280.27,285.76,284.78,275.74,275.41,296.89,296.98,304.86,301.37,300.07,295.74,287.51,277.6,272.61,273,279.97,281.79,278.93,274.21,257.5,254.93,247.4,254.29,247.56,244.24,234.27,236.18,250.33,254.11,253.56,258.15,276.78,271.44,273.07,278.85,287.23,288.09,291.36,314.82,312.51,311.48,318.3,316.72,328.74,326.23,334.03,334.49,335.83,329.52,329.93,322.26,314.57,327.78,327.95,325.31,339.97,340,343.53,341.63,344.2,326.55,326.04,330.84,356.3,369.41,361.85,375.64,388.82,395.91,403.05,398.25,405.7,409.42,407.84,395.75,417.14,415.98,367.83,368.41,360.48,343.28,331.99,333.04,323.52,317.08,305.47,303.86,314.5,312.91,326.8,337.67,340.18,325.81,325.33,334.19,332.51,346.62,335.69,344.97,353.35,345.97,341.39,350.25,348.9,363.96,388.09,388.38,386.21,386.56,381.87,380.56,388.59,391.01,382.55,383,374.18,358.68,382.08,395.99,412,408.98,420.98,418.84,406.61,422.46,432.36,439.01,426.65,461.56,478.19,478.88,480,493.8,520,512.17,491.24,480.87,478.91,477.49,488.61,487.09,471,527.55,517.67,552.9,549.45,547.05,547.43,556.52,537.38,502.12,477.89,512.14,505.54,490.15,452.39,438,437.95,430.88,401.66,376,389.96,399.38,394.13,416.54,429.54,410.83,399,421.31,415.73,419.33,431.4,436.5,423.42,429.42,436.14,446.36,443.15,452.39,478.86,473.46,488],"l":[68.45,64.3,62.75,63.31,68.2,68.01,72.31,71.68,74.37,73.07,70.91,68.36,67.05,70.6,67.49,66.63,68.23,69.97,70.07,70.22,72.11,75.13,73.65,74.42,76.51,76.8,73.68,73.02,76.14,79.69,80.95,80.39,80.25,81.67,82.6,90.31,90.01,91.9,91.64,90.93,87.28,88.3,84.1,43.91,83.6,84.4,82.47,79.26,71.34,74.77,68.13,64.04,67.05,67.27,64.67,65.09,66.03,66.82,65.39,63.32,64.85,67.6,63.6,63.09,60.07,65.35,68.6,64.11,63.87,68,69.19,71.03,72.8,74.93,75.96,77.67,78.58,78.06,79.3,76.83,77.43,75.69,75.96,77.26,77.91,76.51,76.57,73.82,75.13,77.91,78.6,74.1,74.11,75.65,73.24,73.69,74.15,74.94,74.05,74.68,74.37,73.86,74.55,79.95,76.26,73.31,67,69.58,69.18,69.59,70,72.62,73.15,72.86,73.52,76.04,78.53,78.07,78.4,82.05,83.16,84.73,86.78,85.56,83.05,81.36,87.76,86.27,87.02,82.72,82.88,81.42,83.47,81.1,81.29,81.73,81.65,83.06,82.98,85.88,84.59,85.26,85.02,79.62,78.31,77.22,77.5,77.43,76.85,75.74,77.01,75.56,75.77,76.43,71.18,74.25,75.98,74.99,76.43,74.84,74.26,76.48,82.08,84.62,84.72,87.23,85.24,84.92,88.51,91.06,96.36,94.11,96.42,99.82,98.04,99.72,101.6,98.59,95.8,94.67,95.72,96.23,94.67,93.03,96.92,100.64,102.32,102.22,103.66,105.24,105.12,101.71,101.3,104.84,105.64,107.25,122.37,127.15,128.16,130.09,130.14,131.54,130.18,131.62,133.34,137.7,132.24,132.34,124.32,121.17,134.27,135.97,133.48,134.73,135.52,125.54,118.73,115.72,119.12,123.49,127.95,131.5,130.08,137.62,137.31,141.16,137.73,124.04,124.05,131.65,127.76,129.67,127.52,110.31,113.95,122.72,121.15,119.62,122.75,119.94,120,124.76,125.77,129.27,132.37,132.33,138.39,138.68,126.37,121.84,122.43,119.09,116.63,118.36,125.3,123.38,116.53,114.13,116.19,119.04,122.78,126.27,133.23,133.1,136.23,138.08,136.4,141.69,142.82,146.98,144.8,146.2,146.45,142.43,137.99,139.1,145.26,146.8,122.95,122.25,101.01,58.38,75.34,79.74,85.04,101.66,100.56,103.7,99.05,95.86,102.4,104.52,105.37,98.5,96.73,91.21,92.13,92.06,95,103.17,123.57,124.36,129.61,130.14,129.9,132.57,132.18,132.09,114.38,117.78,126.89,128.32,133.4,121.91,125.18,142.47,147.01,148.24,148.92,153.75,159.25,158.89,161.54,158.37,166.36,164.65,156.43,163.38,172.03,171.81,170.13,173.88,183.87,184.94,181.91,185.41,185.21,188.15,192.2,196.22,201.68,203.69,199.76,205.06,207.92,208.21,200.42,201.9,204.44,211.45,216.65,214.61,240.82,244.31,236.11,239.84,249.24,251.09,248.4,251.31,252.15,242.54,236.03,236.99,243.03,237.36,244.97,240.71,238.1,229.63,224.72,230.26,240.25,240.98,251.74,251.47,240.29,237.46,220.5,234.23,230.66,234.07,234.68,241.46,257.61,256.99,255.96,250.37,241.9,256.64,209.18,204.73,208,206.86,198.69,200.9,203.6,195.89,169.13,170.28,165.88,165.94,164.47,171.22,197.33,209.43,209.13,208.46,204.32,192.71,198.05,205.82,187.7,183.44,184.97,195.24,178.32,198.02,207.24,207.54,222.62,227.59,232.82,233.78,234.03,236.69,236.27,239.44,247,252.72,244.42,250.24,251.21,255.93,245.89,240,244.75,241.33,249.96,253.16,261.39,268.51,268.72,276.29,275.25,273.01,273.01,262.09,259.18,266.69,271.71,281.77,293.65,290,291.82,280.48,265.12,267.81,265.95,264.3,269.44,274,271.37,252.32,251.35,243.58,239.94,234.3,237.49,215.96,222.23,226.44,229.28,245.03,245.84,250.67,255.73,263.22,269.71,268.8,276.57,276.5,278.68,281.61,302.11,301.83,306.68,308.47,310.72,317,321.7,326.2,324.51,320.64,292.97,295.79,307.05,307.28,315.95,313.14,315.2,327.55,332.56,332.19,319.34,313.38,312.64,313.82,320.3,352.82,342.14,358.5,372.34,387.57,386.78,379.26,395.19,396.57,390.4,370.46,393.2,357.03,355.27,345.83,335.16,320.08,319.49,315.69,310.5,296.65,299.33,289.98,296.01,300.16,309,313.49,320,309.45,314.29,295,307.4,310.18,316.29,326.03,330.28,318.46,329.15,314.43,326.14,344.22,354.76,373.61,375.01,377.67,356.25,350.74,369.89,371.22,368.42,354.94,330,331.61,355.03,378.54,392.96,398.82,400.13,385.59,390.1,400.93,415.93,409.5,407.7,424,448.8,450,443.87,467.26,493.14,483.39,466.22,461,462.34,462.77,465.01,466.01,461.44,468.51,488.52,495,523.17,522.05,522.49,526.05,490.58,468.7,459.22,468.77,479.82,422.19,426.7,425.8,420.76,386.01,376.51,358.93,356.89,374.31,369.41,384.1,400.19,353.99,366.51,383.63,395.56,403.78,400,416.52,396.77,396,409.74,420,422.45,426,444.81,453.38,439.83],"c":[70.05,65.75,62.94,68.47,69.69,74,72.94,74.47,74.82,73.97,74.65,69.84,68.64,70.8,67.98,68.54,69.79,71.54,72.82,71.8,76.03,76.07,75.05,78.24,78.04,77.74,74.5,76.9,79.84,82.13,81.83,81.28,82.46,84.4,91.84,90.5,92.97,93.24,92.83,93.01,91.46,91.4,86.25,88.82,85.41,84.69,82.48,79.45,77.89,77.91,72.95,68.98,68.79,69.97,66.45,67.42,69.45,67.25,66.3,64.47,68.92,67.63,64.27,64.27,65.82,69.58,69.19,66.01,67.62,70.44,73,74.95,75.46,76.37,79.2,79.14,80.33,80.91,80.62,80.9,77.92,77.12,77.36,78.14,79.55,77.43,76.72,76.66,78.21,78.71,80.35,77.13,75.84,76.64,74.51,74.26,76.51,75.94,75.29,76.12,75.63,74.23,80.32,81.74,77.31,75.33,69.58,72.39,71.39,70.31,73.25,74.16,74.46,74.02,76.62,79.4,79.71,79.52,83.8,83.63,84.63,87.07,88.53,85.75,84.59,86.04,88.99,87.9,87.72,83.55,84.21,83.5,84.61,82.15,82.7,83.33,83.57,83.41,86.24,87.2,86.14,86.64,85.73,80.44,78.87,79.37,77.53,79.51,78.67,77.05,79.24,78.22,79.59,76.64,74.58,81.05,76.67,76.43,78.68,75.24,77.19,84.05,84.84,88.46,89.09,87.84,86.93,88.8,93.01,97.07,99.69,97.84,101,100.84,101.38,103.9,102.77,98.78,97,96.24,96.28,97.45,96.25,97.55,101.78,102.83,103.69,104.32,105.39,106.51,106.74,102.6,105.22,106.55,108,124.15,130.16,128.17,131.57,131.36,134.11,132.47,133.63,133.37,139.12,138.97,133.86,133.71,127.86,134.44,143.95,140.29,134.93,143.99,135.86,126.73,120.08,122.51,123.39,129.14,134.54,132.9,139.71,139.53,144.26,144.04,138.47,124.74,132.35,134.44,130.38,134.08,127.87,115.24,125.55,125.61,123.75,123.51,123.84,120.96,128.41,126.63,128.23,135.17,138.53,141.51,139.48,145.06,127.14,127.5,123.93,119.78,120.2,126.1,129.07,124.28,118.96,117.62,120.43,123.64,126.27,133.65,136.84,138.05,139.2,138.66,144.61,142.86,147.53,149.26,147.94,148.14,148.4,143.45,138.8,145.93,149.57,148,127.01,127.2,104.28,78.5,87.33,81.83,108.06,115.66,107.83,104.86,107.92,98.74,106.69,106.9,115.56,100.55,97.53,92.48,97.97,96.72,106.06,125.51,126.64,130.27,134.43,132.51,135.99,137.05,134,132.25,120.55,127.05,133.96,135.12,136.59,123.94,138.5,149.75,147.34,153.05,157.68,157.57,164.34,164.24,164.46,172.28,168.77,166.97,162.48,176.79,173.51,177.37,172.03,183.71,189.43,188.6,191.07,186.15,190.88,196.93,202.5,201.06,210.52,211.5,206.38,214.79,213.77,211.69,201.36,207.62,214.85,218.79,219.2,248.46,248.2,250.12,242.98,249.34,251.85,252.95,256.7,258.74,256.33,247.79,240.42,246.88,253.11,250.46,248.27,245.27,239.06,231,230.03,243.55,253.79,252.05,256.92,252.21,257,237.93,236.61,239.08,237.57,244.1,253.29,265.41,267,260.68,260.08,250.75,258.69,260.94,210.64,214.55,227.35,214.92,204.78,215.55,207.59,196.72,173.1,182.33,175.06,172.6,171.61,202.03,212.42,212.81,218.89,215.03,204.98,200.03,219.7,209.67,191.5,183.79,200.46,201.47,196.66,223.66,211.91,224.08,230.08,239.37,239.03,237.59,239.05,240.74,239.96,254.52,258.87,261.4,254.77,258.08,256.62,262.84,249.14,249.99,246.6,250.66,254.22,263.68,270.59,273.35,281.21,287.33,278.06,275.87,282.47,264.41,274.26,271.79,290.08,295.4,303.48,291.49,296.56,285.14,273.25,268.69,269.58,269.04,273.28,280.81,273.58,256.28,252.27,245.98,245.38,237.42,241.13,225.29,230.84,232.82,246.38,252.18,252.36,257.53,270.39,269.99,270.68,275.84,282.19,287.77,283.43,309.42,306.32,308.55,315.36,311.98,325.37,321.97,329.94,333.53,328.8,322.82,305.11,306.69,307.76,326.65,322.86,318.7,339.75,337.44,337.47,338.92,321.28,320.3,324.32,322.16,354.78,356.36,360.9,373.77,388.78,395.59,387.98,394.68,404.66,403.28,394.07,394.54,415.54,363.55,357.19,354.16,342.96,324.93,327.22,319.75,313.93,303.62,302.52,296.7,302.82,310.45,313.07,329.91,322.05,316.21,316.42,306.3,330.15,319.39,328.79,342.16,331.65,333.37,335.01,327.92,347.97,353.7,387.52,376.59,381.39,384.34,371.18,377.5,379.3,376.58,376.07,361.12,334.32,356.97,381.61,395.79,404.97,403.96,420.77,405.13,402.3,419.08,429.54,415.14,426.16,447.04,459.68,476.61,472.65,491,508.29,486.7,484.77,472.98,477.13,470.39,472.07,469.29,470.88,488.27,501.69,540.29,532.3,529.7,532.81,532.97,493.88,471.85,471.84,495.47,488,432.46,433.09,435.19,423,394.07,378.54,372.13,387.18,375.17,391.68,410.5,406.59,371.18,382.19,402.59,413.36,404.68,429.19,417.82,405,426.94,427.71,435.61,426.69,451.09,458.84,469.03,449.96],"a":[64.7692,60.7933,58.1952,63.3083,64.4363,68.4214,67.4413,68.856,69.1796,68.3937,69.0224,64.575,63.4655,65.4626,62.8552,63.373,64.5288,66.1469,67.3304,66.3873,70.2984,70.3354,69.3922,72.3418,72.1568,71.8795,68.8837,71.1028,73.8211,75.9385,75.6611,75.1526,76.2436,78.0374,84.9165,83.6775,85.9613,86.211,85.8319,85.9983,84.5652,84.5097,79.7479,82.1242,78.9712,78.3055,76.2621,73.4605,72.0182,72.0366,67.4506,63.7798,63.6042,64.6952,61.4406,62.3374,64.2144,62.1803,61.3019,59.6098,63.7244,62.5316,59.4249,59.4249,60.8581,64.3346,63.974,61.0337,62.5224,65.1298,67.4968,69.2998,69.7713,70.6127,73.2294,73.1739,74.2742,74.8105,74.5423,74.8012,72.0459,71.3062,71.5281,72.2493,73.553,71.5928,70.9364,70.8809,72.314,72.7763,74.2927,71.3154,70.1227,70.8624,68.893,68.6618,70.7422,70.2152,69.6142,70.3816,69.9285,68.6341,74.265,75.5779,71.4819,69.6511,64.3346,66.9328,66.0082,65.0096,67.7279,68.5693,68.8467,68.4399,70.8439,73.4143,73.7009,73.5253,77.4826,77.3254,78.25,80.5061,81.856,79.2856,78.2131,79.5538,82.2814,81.2735,81.1071,77.2515,77.8617,77.2052,78.2316,75.957,76.4655,77.0481,77.27,77.122,79.7387,80.6263,79.6462,80.1085,79.2671,74.3759,72.9243,73.3866,71.6853,73.516,72.7394,71.2415,73.2664,72.3233,73.59,70.8624,68.9577,74.9399,70.8901,70.6682,72.7486,69.5679,71.3709,77.7138,78.4442,81.7913,82.3738,81.2181,80.3767,82.1057,85.9983,89.7522,92.1747,90.4642,93.386,93.238,94.0615,96.3996,95.3511,91.6492,89.9977,89.2925,89.3296,90.4152,89.3018,90.508,94.4326,95.4068,96.2047,97.1133,98.1093,99.152,99.3661,95.5121,97.9511,99.1892,100.539,115.5734,121.1682,119.3156,122.4808,122.2853,125.1777,123.647,124.7297,124.487,129.854,129.714,124.9444,124.8044,119.344,125.4857,134.3623,130.9461,125.9431,134.726,127.1191,118.5765,112.3543,114.628,115.4514,120.8314,125.884,124.3495,130.7214,130.553,134.9786,134.7728,129.9356,117.0518,124.1928,126.154,122.3442,125.8161,119.9889,108.1373,117.8119,117.8682,116.1228,115.8976,116.2073,113.8764,120.8901,119.2144,120.7207,127.2543,130.4175,133.223,131.3119,136.5651,119.6945,120.0334,116.6725,112.7655,113.537,119.11,121.9153,117.3909,112.3658,111.1,113.7543,116.7863,119.2705,126.2415,129.2546,130.3976,131.4838,131.3492,136.9855,135.3278,139.7515,141.3903,140.1399,140.3294,140.5757,135.8867,131.4818,138.2359,141.684,140.1968,120.721,120.9016,99.1165,74.613,83.0058,77.7781,102.7094,109.933,102.4907,99.6678,102.5763,93.8508,101.4072,101.6068,109.838,95.5712,92.7008,87.9008,93.119,91.9309,100.8084,119.2953,120.3694,123.8196,127.7736,125.9487,129.2564,130.2639,127.3649,125.7016,114.5809,120.7591,127.3269,128.4295,129.8267,117.8701,131.717,142.4161,140.1241,145.5545,149.9577,149.8531,156.2915,156.4492,156.6588,164.1079,160.7644,159.0497,154.7727,168.4039,165.2795,168.9564,163.8697,174.9957,180.4443,180.1044,182.4631,177.7648,182.2817,188.0592,193.3783,192.0031,201.037,201.9729,197.0835,205.1147,204.1406,202.1543,192.7347,198.7265,205.6468,209.4181,209.8105,237.8172,237.5683,239.406,232.5719,238.6595,241.0619,242.1148,245.7042,248.1245,245.8133,237.6237,230.5561,236.7511,242.7255,240.1842,238.084,235.2071,229.2519,221.5226,220.5924,233.5577,243.8582,242.1863,246.8657,242.34,246.9425,228.6188,227.3505,229.7238,228.2729,234.5474,243.3777,255.0234,256.5512,251.0046,250.4269,241.4432,249.0885,251.255,202.8219,206.5868,218.9117,206.9431,197.1794,207.5497,199.8851,189.4186,167.1975,176.1128,169.0907,166.7146,165.7583,195.141,205.1767,205.5534,211.4261,207.6977,197.9904,193.2092,212.2085,203.0652,185.4676,178.0005,194.1454,195.1235,190.4651,216.6145,205.2347,217.0213,222.8323,231.8297,231.5004,230.1057,232.0551,233.6957,232.9385,247.0725,251.2952,253.7511,247.3151,250.5283,249.111,255.149,241.8499,242.675,239.3842,243.9168,247.381,256.5865,263.3106,265.9964,273.6449,279.6003,270.5797,268.4486,274.871,257.2969,266.8819,264.4783,282.8735,288.0613,295.9406,284.2485,289.1925,278.0562,266.4616,262.0149,262.8828,262.3562,266.4909,273.8338,266.7834,250.4858,246.5664,240.4186,239.8322,232.0522,235.6783,220.1964,225.6209,227.5562,240.8096,246.4785,246.6544,251.7075,264.8811,264.4892,265.1651,270.22,276.4406,281.9069,277.6554,303.1158,300.079,302.2636,308.9348,305.6237,318.7409,316.0582,323.8818,327.4059,322.7628,316.8926,299.5078,301.0587,302.1091,320.6522,316.9318,312.8482,333.5117,331.2441,331.9162,333.3423,315.9926,315.0288,318.9826,316.8581,348.9413,350.4953,354.9606,367.6188,382.3818,389.0797,381.5949,388.1847,398.6671,397.3075,388.2339,388.697,409.386,358.1659,351.9001,348.915,337.8808,320.1179,322.374,315.0146,309.9364,299.7576,298.6716,292.9256,298.9678,306.5007,309.0874,325.7131,317.9531,312.1874,312.3948,302.4035,325.9501,315.327,325.3408,338.5706,328.1708,329.8728,331.4956,324.4799,344.3196,349.9895,383.4547,372.6394,377.389,380.3081,367.2861,374.2658,376.0504,373.3537,372.8481,358.0261,331.4557,353.9117,378.3406,392.3991,401.5005,400.4991,417.1651,401.6591,399.5669,416.2329,426.6218,412.3197,423.2648,444.0029,456.5571,473.3721,469.439,487.6643,504.8368,483.3935,481.4766,470.4655,474.5934,467.8892,469.5603,466.7951,468.3766,485.6742,499.0228,537.4176,529.4701,526.8839,529.9774,530.1365,491.985,470.0396,470.0296,493.5689,486.1276,430.8007,431.4283,433.5202,421.377,392.558,377.0876,370.7022,385.6944,374.4795,390.9592,409.7445,405.8417,370.4969,381.4866,401.8491,412.5993,403.9352,428.4001,417.051,404.2546,426.1543,427.71,435.61,426.69,451.09,458.84,469.03,449.96],"v":[20421700,34660100,33498400,20448300,9368100,25346500,16308700,16238900,5517800,6638200,15083400,20964400,14608300,103324300,31016800,18881600,12792000,15366200,29544400,16418200,16702900,14250800,7914200,12010400,16395000,20295900,16205800,19274400,14674500,18519100,11347500,12646600,15434400,14920400,33315900,16851300,18378500,18408300,9095100,9232700,14316600,8960400,16474100,19039500,11824600,10168000,19921700,16509000,28686100,18289300,31280200,33705000,31444200,19949000,20453800,25635100,10257800,21009200,16025700,22996000,12098500,7530500,20817200,31819200,17544700,22132700,21386400,16664200,14265700,15730100,16309400,14555300,14107500,11916500,10547800,14776600,15124000,19617800,14649900,21546000,13307500,12775600,9485900,8676700,8943200,9598600,14405100,11084000,11941300,10768300,8822100,16744800,14961600,11839100,14165400,10749200,9323300,11327500,14449600,10938800,12020600,9152900,19859700,11662900,17029000,16537700,49807300,20896400,11881500,10480700,13977900,17027200,7432600,5099200,9978800,11692900,10932800,12437500,13243900,8827100,9458500,7937100,9054300,10633200,14108400,16081000,20703300,11177800,4998000,14958400,9219400,12453200,8022100,9931800,5399000,7019900,8303700,8697200,12621300,7952200,6163700,6276300,9758000,17080000,10618700,11499500,7745500,7482000,9587100,9647500,9199600,14385500,10036100,10655100,16376600,22087000,14477500,14764600,11289200,11955400,6047300,17984900,12365700,13958100,12366200,5090900,10058500,8733500,10047900,10229600,19515700,12580500,8769600,5889500,12212100,7847600,9365800,8294400,9532500,12607200,8012500,8807100,12176800,12833600,9296600,8112400,8483100,5852400,8767700,8358200,8205400,8035700,5380600,5485300,8632900,15687800,10664000,7887400,6850300,6232500,6069200,8189500,7799300,10273900,9392400,8168400,8053600,9357900,10800000,15427100,10046000,9967200,6822800,10502100,8403600,10340500,13383000,5005000,6012100,8256500,7675000,6698100,10488400,5512200,5049700,5672400,7761100,13490500,12093200,8243300,6892900,6439000,6950400,14577500,12987700,13061300,8363200,6896100,9540000,6458900,8062600,6185800,7013700,10041000,4189600,6479100,5676100,7361200,16087400,8115200,8268200,6915900,5084000,6548100,7377600,7876200,8573700,8067700,6265400,4719800,4883600,10050600,7276200,6964600,8744400,4537000,6458400,7184900,10063100,3122000,3538200,4653900,6912700,5190200,11341100,9575200,7636600,4135400,14481800,16546400,21262500,30346900,23868000,13777400,16168500,13962000,15248700,11577100,10823500,18376600,20739500,8972500,10586500,15479400,12315700,17824900,8168000,8870800,12776200,16748000,9709300,8532800,5911900,6119700,8259600,8984700,6211400,7757700,11260600,7488400,7630600,6490700,5515100,7823100,8656400,11207900,8089900,5563200,5919400,6497700,9057400,5837900,3659700,9010800,5301300,4365300,7930500,11992400,6782400,4435600,9111600,8227900,9628800,9064100,6985700,5914300,6491100,6791100,8500900,8329700,6967300,6967900,5994500,7482500,5120800,5265300,7488100,7484300,5728500,3826800,5357700,12042300,6741100,6171800,5880900,5279000,4758000,4790500,6440100,11386200,6789400,8884500,6208800,5419400,7623800,8299100,6383400,4961100,5228700,4668300,9885600,6199600,10613900,5429100,3718400,8687500,6260700,6419000,11189500,8229300,6448900,7068700,4881800,7517700,6879300,10559900,7646800,6755600,7989200,4718400,14962600,17583300,9883300,10565100,9360500,7489200,8552600,7091300,17356900,10395400,12113300,6692500,7021800,11212900,9564900,5861300,4524800,5489700,5254500,6095800,6789900,9366300,5588900,7186700,7042500,6403700,12187000,10050500,6939800,6392500,7161000,4335400,6287800,4989000,6999600,4305400,2413400,4762500,5815000,6655700,9525100,7280400,4343400,4239600,5214900,7186000,7679400,5956400,5172700,4901100,3937800,6657200,10601700,8034400,5645600,5623700,5610600,5306200,4953100,4947100,8677700,5530500,5555600,3959000,5333000,8752800,11070500,6292500,5221200,4794400,5607700,3842900,4271500,9295600,5568600,6170300,5497400,6781700,6099200,9352900,6413100,7237900,10285600,4353500,6866500,6514600,9479600,4686600,2198200,3880100,4259700,4107900,7565400,9801700,4683900,5009400,3752900,4908300,5327500,5351500,4325700,3491700,3900700,4104300,8169600,6992500,4823100,5135400,4504600,3957800,6273900,4321400,4155900,4738000,7402100,5876600,6926300,8308100,9680900,6483900,4883800,4223400,3700800,4103200,4981600,6326400,7639300,4463800,4482800,6682400,6441000,9332000,7382000,8914800,7458200,8635200,5128700,6770200,6268700,9770100,3147900,3773500,7578300,5672400,10170000,8903100,7355900,8190300,6006800,11764300,7440500,8266600,8454000,6374200,8512700,10779100,5209000,9561100,6225400,6565300,10518600,6909300,5923900,4909000,6616500,9086800,6890200,4712800,6147600,6500700,10948800,8971200,5462500,5661000,6437600,4650100,4381900,6627500,9113600,4643000,5712100,6581600,5890200,8259600,7873200,5880200,6730000,6608100,6019100,6949000,6159300,9735700,2698600,2410500,5393400,4748500,3978100,8330900,5253300,6502400,3451400,7061700,4394800,5752200,6625300,5000700,3477000,4255800,4180300,7082600,6595000,5193700,7385000,9803000,6023100,10686700,8677700,7502200,7326800,4169484,7090900,12209000,7890800,9255100,5678700,5346900,7013800,5407400,6432600,6641000,10563700,6305800,5256900,5254900,6166000,4916700,4788009]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[31.2,33.89,32.8,35,33.14,26.96,20.16,20.09,22.94,24.29,22,24.83,26.75,24.7,27.02,25.49,30.44,26.64,28.73,33.24,28,32.7,30.65,38.12,37,40.5,39.75,39.13,36.41,39,38.31,42.81,47.36,46.28,47.39,50.45,50.71,52.54,52,53.1,56.73,65.09,70,70.52,70.34,69.91,73.94,71.04,71.54,75.7,74.31,82.39,91.2,92.88,84.89,77.32,68.96,68.77,65.69,69.45,69.67,77.82,80.6,77.65,76.92,77,75.59,75.17,76.8,70.93,74.36,80.84,87.95,88.97,84.21,82.03,87.48,80.46,78.86,79.79,75.73,84.68,88,100.75,99.5,97.33,96.63,103.79,102.29,124.68,138.07,139.95,135.13,145.69,122.91,139.07,139.36,131.64,126.8,121,136.36,133.19,119,120.73,134.61,139.02,148.16,139.73,127.07,83.92,107.38,106.84,96.71,127.11,134.35,124.74,126.11,152.64,163.37,164.47,173.88,188.26,203.34,216.86,207.42,248.85,254.22,243.87,251.33,229.59,256.68,241.19,250.18,251,214.48,212.51,168.54,210.31,196.37,187.13,218.92,242.82,241.67,252.08,241.81,262.94,287.91,264.32,300.44,273.1,279.1,245.6,225,250.47,269.5,303.35,311.59,332.32,307.44,337.26,321.13,364.11,396,405.71,360.52,326.46,302.89,324.83,308.68,346.8,344,380.28,384.09,355.79,401.66,426.32,457.41,506.38,465.8,489.58,530,473.1,435.33,371,389.77,404.71,418.43,427.25],"h":[34.57,34.2,35.31,35.37,34.92,27.19,21.54,23.73,26.86,24.58,27.03,29.3,26.85,28.17,27.9,31.39,30.5,29.41,33.55,34.32,34.16,34.03,38.14,39.6,40.92,41.83,41.8,40.48,40.13,39.96,43.11,49.52,47.74,47.98,51.76,52.23,52.68,53.81,54,58.55,66.71,70.07,73.94,72.85,72.54,75.82,76.18,72.57,78.44,80.2,83.88,93.09,95.49,94.41,88.46,81.39,70.72,72.3,71.27,72.71,79,83.69,82,81.28,81.79,77.8,79.28,82.37,81.27,75.58,82.2,87.97,91.03,89.8,85.93,87.88,87.99,80.9,80.38,81.77,86.04,90.29,106.84,103.57,104.2,99.48,105.45,108.85,126.41,134.19,139.37,141.11,145.74,147.42,140.54,145.55,140.55,134.72,128.9,136.34,146.96,133.19,132.49,136.06,141.89,150.17,149.75,151.97,140,116.08,115.5,118.7,130.79,137.98,139.48,140,155.84,166.87,174.55,181.01,194.01,205.58,217.28,217.36,254.45,257.42,263.92,260.18,253.16,260.75,269.75,255.93,272.26,279.02,229.26,212.52,213.07,219.68,222.41,224.55,241.23,249,269.09,264.62,263.68,294.02,289.7,304.86,301.37,281.79,281,254.29,254.11,276.78,309.33,318.3,334.49,335.83,339.97,344.2,366.1,395.91,409.42,417.14,368.41,333.04,337.67,340.18,348.44,353.35,388.38,388.59,391.01,412,429.44,478.19,520,512.17,527.55,552.9,556.52,512.14,441.65,399.38,429.54,436.5,446.36,488],"l":[30.36,30.75,31.94,31.49,26.5,17.03,17.2,17.43,22.5,19.86,20.33,24.4,22.95,24.61,24.33,24.09,25.99,23.91,28.32,28.4,27.92,29.86,30.65,34.9,36.28,35.55,36.67,35.4,35.2,37.75,38.3,42.6,43.2,45.07,47.26,46.02,47.17,47.79,50.69,52.37,53.61,64.77,67.42,62.5,62.75,68.01,67.05,66.63,70.07,73.65,73.02,80.25,90.01,43.91,71.34,64.04,64.67,63.32,60.07,63.87,69.48,77.11,75.69,73.82,74.1,73.24,74.05,73.86,67,70,73.52,80.73,81.36,82.72,81.1,81.65,79.53,76.85,75.56,71.18,74.26,82.08,84.92,94.11,95.8,94.67,93.03,101.71,101.3,123.91,130.18,121.17,133.48,115.72,119.12,137.31,124.04,110.31,119.62,120,128.32,116.63,116.53,114.13,133.1,136.4,137.99,122.95,58.38,79.74,95.86,91.21,92.06,124.36,114.38,121.46,125.18,149.75,156.43,163.38,173.88,185.21,199.76,200.42,207.16,236.11,242.54,236.03,224.72,225.52,220.5,230.66,247.32,204.73,198.69,165.88,164.47,197.22,183.44,178.32,207.24,233.78,239.44,241.95,240,261.39,259.18,263.69,265.12,264.3,243.58,215.96,223.73,250,268.8,301.83,308.47,292.97,307.05,319.34,312.64,342.14,379.26,355.27,319.49,296.65,289.98,295,307.4,314.43,340.96,350.74,330,353.39,385.59,407.7,443.87,461,461.44,488.52,461.88,422.19,376.51,356.89,353.99,395.56,396,422.45],"c":[33.87,32.8,34.89,33,26.68,20.03,20.16,23.45,24.38,22.03,24.44,26.67,24.74,26.92,25.99,30.43,26.48,28.55,33.25,28.41,31.75,30.17,37.65,37.09,40.63,39.89,39.06,36.06,39,38.19,42.75,47.14,46.42,47.71,50.27,51.2,52.5,52,52.99,56.38,65.31,69.82,70.52,70.05,69.69,73.39,70.8,71.54,75.23,74.01,81.83,90.72,93.01,86.62,77.36,68.79,68.06,67.63,69.58,69.21,78.05,80.62,78.02,77.01,77.13,75.55,75.63,76.53,70.89,74.02,80.28,87.24,88.99,84.21,81.91,87.2,80.34,78.66,79.59,75.65,85,87.84,101.16,99.25,97,95.74,103.14,102.6,124.23,134.11,139.12,133.53,143.99,124.45,139.43,139.04,130.38,127.23,120.96,135.17,133.51,120.2,120.42,133.54,138.66,147.81,138.8,127.01,89.85,109.88,106.9,97.06,126.64,135.72,124.68,123.94,150.11,164.46,162.48,172.03,188.34,201.06,214.79,206.74,248.2,252.98,242.72,250.46,225.59,256.92,240.05,250.31,250.62,214.55,210.4,168.06,212.42,197.87,183.79,217.47,240.22,239.96,255.07,243.45,263.68,287.33,264.19,303.48,272.81,277.3,245.98,226.14,250.48,270.68,304.9,311.7,333.53,309.82,339.75,321.28,363.05,395.59,406.43,358.74,327.22,300.15,329.91,306.3,345.55,345.08,381.39,383.1,353.99,403.96,426.2,459.68,508.29,466.86,488.27,529.7,473.24,434.45,378.54,387.75,402.59,414.45,426.74,449.96],"a":[25.0981,24.3052,25.8539,24.4534,19.7702,14.8425,14.9388,17.3767,18.0659,16.3245,18.1103,21.3244,19.7813,21.5243,20.7807,24.3308,21.1725,22.8276,26.5856,24.6719,27.5724,27.8956,34.8117,34.2939,37.5671,36.8828,36.1154,33.3416,36.0599,35.311,39.5272,43.5863,42.9206,44.1133,46.4803,47.3402,48.5422,48.0799,48.9953,52.1297,60.3865,64.5565,65.2038,64.7692,64.4363,67.8574,65.4626,66.1469,69.5587,68.4307,75.6611,83.8809,85.9983,80.09,71.5281,63.6042,62.9292,62.5316,64.3346,63.9925,72.1661,74.5423,72.1384,71.2045,71.3154,69.8546,69.9285,70.7607,65.5459,68.4399,74.228,80.6633,82.2814,77.8617,75.7351,80.6263,74.2835,72.7301,73.59,69.947,78.5922,81.2181,93.5339,92.0852,89.9977,88.8286,96.0148,95.5121,115.6478,125.1777,129.854,124.6364,134.726,116.4432,130.4594,130.4704,122.3442,119.3883,113.8764,127.2543,125.6915,113.537,113.7448,126.1376,131.3492,140.0168,131.4818,120.721,85.401,104.4392,101.6068,92.254,120.3694,128.9998,118.5064,117.8701,142.7585,156.6588,154.7727,163.8697,179.8561,192.0031,205.1147,197.8842,237.5683,242.1435,232.7617,240.1842,216.3345,246.8657,230.6559,240.5143,241.318,206.5868,202.5908,162.3294,205.1767,191.1229,178.0005,210.6195,232.6529,232.9385,247.6064,236.3264,256.5865,279.6003,257.0828,295.9406,266.0326,270.411,240.4186,221.0272,244.8169,265.1651,298.6879,305.3494,327.4059,304.1313,333.5117,315.9926,357.0752,389.0797,400.4109,353.4272,322.374,296.3317,325.7131,302.4035,341.925,341.4599,377.389,379.8178,350.9572,400.4991,423.3045,456.5571,504.8368,464.378,485.6742,526.8839,471.4242,432.7831,377.0876,387.0364,401.8491,413.6872,426.74,449.96],"v":[134251600,63366100,51600300,62948800,70059200,116764500,66950100,60919300,65577300,56559900,62039700,73814700,58790300,70683100,45735800,85833200,57160800,49191200,40866500,69489300,95201500,98075500,83215300,106565600,76541500,104803400,69725000,88822100,77177600,50654400,61075300,96708800,70247500,46771900,62704400,47773400,55587500,67589900,55112700,60892800,87656900,58267200,53989900,96996800,97974900,68012100,156018400,78056600,80608300,66897800,66047000,86246600,62036600,61441000,76955100,122222600,80221600,75734000,92313800,71625700,61369800,66655700,59749000,47869300,50480800,56980300,52794800,61014700,102424100,47406200,50031200,39254800,65802800,40353600,39814500,40585900,41294200,43064500,45120800,69944900,52206300,47267300,52974000,40695300,39407900,44792600,40114300,34641800,38749900,34140100,35655100,47709400,41435700,38338500,36057000,23865000,42717000,46801500,38472600,31303100,36553400,31623300,32862400,30016400,29006100,28394800,30069700,35829000,98315100,62591700,60762800,60588400,51890400,31273000,35916000,30797300,35363700,29125800,26607900,32322000,38418100,31515500,27412200,28810700,30244200,24512000,34074400,29345100,26229800,30858300,35054600,25733000,36574300,46436300,40629100,50792400,35878200,24886000,31271900,37108600,27682400,20716600,30161900,21721800,26848500,29231100,25206600,26643500,30715600,23191500,26272900,30607400,31299900,23859500,26594900,20162400,19708400,25264100,22597800,20617400,34286000,19901000,24321900,32091700,31454600,27507800,34546400,33317300,32107100,36765200,31867400,28675000,34738800,23581000,27252600,31830100,25237400,27421500,22982500,22268800,23645500,22821500,29301500,35557184,39251500,24752900,31865200,23154309]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[31.2,33.89,33.14,20.09,22,24.7,30.44,33.24,30.65,40.5,36.41,42.81,47.39,52.54,56.73,70.52,73.94,75.7,91.2,77.32,65.69,77.82,76.92,75.17,74.36,88.97,87.48,79.79,88,97.33,102.29,139.95,122.91,131.64,136.36,120.73,148.16,83.92,96.71,124.74,163.37,188.26,207.42,243.87,256.68,251,168.54,187.13,241.67,262.94,300.44,245.6,269.5,332.32,321.13,405.71,302.89,346.8,384.09,426.32,465.8,473.1,389.77,427.25],"h":[34.57,35.37,34.92,26.86,29.3,31.39,33.55,34.32,40.92,41.83,43.11,49.52,52.68,58.55,73.94,75.82,78.44,93.09,95.49,81.39,79,83.69,81.79,82.37,91.03,89.8,87.99,90.29,106.84,108.85,139.37,147.42,145.55,136.34,146.96,150.17,151.97,118.7,139.48,166.87,194.01,217.36,263.92,260.75,272.26,279.02,222.41,249,269.09,304.86,301.37,276.78,334.49,344.2,409.42,417.14,348.44,388.59,429.44,520,556.52,512.14,446.36,488],"l":[30.36,30.75,17.03,17.43,20.33,24.09,23.91,27.92,30.65,35.4,35.2,42.6,46.02,47.79,53.61,62.5,66.63,73.02,43.91,63.32,60.07,73.82,73.24,67,73.52,81.1,75.56,71.18,84.92,93.03,101.3,115.72,119.12,110.31,116.53,114.13,58.38,79.74,92.06,121.46,156.43,185.21,207.16,224.72,220.5,165.88,164.47,178.32,239.44,259.18,243.58,215.96,268.8,292.97,312.64,296.65,289.98,314.43,330,407.7,461.44,356.89,353.99,422.45],"c":[33.87,33,20.16,22.03,24.74,30.43,33.25,30.17,40.63,36.06,42.75,47.71,52.5,56.38,70.52,73.39,75.23,90.72,77.36,67.63,78.05,77.01,75.63,74.02,88.99,87.2,79.59,87.84,97,102.6,139.12,124.45,130.38,135.17,120.42,147.81,89.85,97.06,124.68,164.46,188.34,206.74,242.72,256.92,250.62,168.06,183.79,239.96,263.68,303.48,245.98,270.68,333.53,321.28,406.43,300.15,345.55,383.1,426.2,466.86,473.24,387.75,426.74,449.96],"a":[25.0981,24.4534,14.9388,16.3245,19.7813,24.3308,26.5856,27.8956,37.5671,33.3416,39.5272,44.1133,48.5422,52.1297,65.2038,67.8574,69.5587,83.8809,71.5281,62.5316,72.1661,71.2045,69.9285,68.4399,82.2814,80.6263,73.59,81.2181,89.9977,95.5121,129.854,116.4432,122.3442,127.2543,113.7448,140.0168,85.401,92.254,118.5064,156.6588,179.8561,197.8842,232.7617,246.8657,241.318,162.3294,178.0005,232.9385,256.5865,295.9406,240.4186,265.1651,327.4059,315.9926,400.4109,296.3317,341.925,379.8178,423.3045,464.378,471.4242,387.0364,426.74,449.96],"v":[134251600,177915200,253773800,183056500,194644700,202252100,147218500,262766300,266322400,263350500,188907300,213728200,166065300,183595400,199914000,262983800,314683300,219191400,200432700,278178200,225309300,174274000,160255900,210845000,155088800,120754000,129479500,169418500,133077200,119548700,108545100,127483600,102639000,116577200,101039100,87417300,164213800,183942900,119079400,95286800,97348000,87738400,88830600,86433200,97361900,137857800,92036100,85507600,78732200,81081200,80180000,85766800,66465700,68479300,78508900,91054100,99970800,97307600,85572400,84489000,68896800,87680184,95869600,23154309]},"y":{"lastKey":"2026-01-01","t":["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","2026-10-27"],"o":[31.2,22,30.65,47.39,73.94,65.69,74.36,88,122.91,148.16,163.37,256.68,241.67,269.5,302.89,465.8],"h":[35.37,34.32,49.52,75.82,95.49,83.69,91.03,147.42,150.17,166.87,263.92,279.02,304.86,417.14,520,556.52],"l":[17.03,20.33,30.65,46.02,43.91,60.07,71.18,84.92,110.31,58.38,156.43,164.47,215.96,268.8,289.98,353.99],"c":[22.03,30.17,47.71,73.39,67.63,74.02,87.84,124.45,147.81,164.46,256.92,239.96,270.68,300.15,466.86,449.96],"a":[16.3245,27.8956,44.1133,67.8574,62.5316,68.4399,81.2181,116.4432,140.0168,156.6588,246.8657,232.9385,265.1651,296.3317,464.378,449.96],"v":[748997100,806881600,932308400,812558500,1012485600,770684200,574740800,488654600,407672600,562522900,360350200,412763400,325760200,304508000,367339800,275600893]}},"actions":[{"t":"2012-02-14","kind":"dividend","label":"D","title":"2012-02-14 · $2.00 dividend (ex-date, current split terms)"},{"t":"2012-10-31","kind":"dividend","label":"D","title":"2012-10-31 · $2.50 dividend (ex-date, current split terms)"},{"t":"2012-12-13","kind":"dividend","label":"D","title":"2012-12-13 · $2.00 dividend (ex-date, current split terms)"},{"t":"2018-02-28","kind":"dividend","label":"D","title":"2018-02-28 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2018-05-31","kind":"dividend","label":"D","title":"2018-05-31 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2018-08-31","kind":"dividend","label":"D","title":"2018-08-31 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2018-11-30","kind":"dividend","label":"D","title":"2018-11-30 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2019-02-28","kind":"dividend","label":"D","title":"2019-02-28 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2019-05-31","kind":"dividend","label":"D","title":"2019-05-31 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2019-08-30","kind":"dividend","label":"D","title":"2019-08-30 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2019-11-29","kind":"dividend","label":"D","title":"2019-11-29 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2020-02-28","kind":"dividend","label":"D","title":"2020-02-28 · $0.4300 dividend (ex-date, current split terms)"},{"t":"2020-10-29","kind":"dividend","label":"D","title":"2020-10-29 · $0.0720 dividend (ex-date, current split terms)"},{"t":"2020-12-24","kind":"dividend","label":"D","title":"2020-12-24 · $0.2680 dividend (ex-date, current split terms)"},{"t":"2021-03-16","kind":"dividend","label":"D","title":"2021-03-16 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2021-06-15","kind":"dividend","label":"D","title":"2021-06-15 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2021-07-20","kind":"earnings","label":"E","title":"2021-07-20 · earnings before the open · EPS $4.37 vs $3.17 est. (+37.9%) · ▲ 14.4% that session","tone":"up"},{"t":"2021-09-15","kind":"dividend","label":"D","title":"2021-09-15 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2021-10-22","kind":"earnings","label":"E","title":"2021-10-22 · earnings before the open · EPS $4.57 vs $4.10 est. (+11.5%) · ▼ 2.6% that session","tone":"down"},{"t":"2021-12-13","kind":"dividend","label":"D","title":"2021-12-13 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2022-01-27","kind":"earnings","label":"E","title":"2022-01-27 · earnings before the open · EPS $4.42 vs $4.55 est. (−2.9%) · ▼ 4.6% that session","tone":"down"},{"t":"2022-03-16","kind":"dividend","label":"D","title":"2022-03-16 · $0.5600 dividend (ex-date, current split terms)"},{"t":"2022-04-22","kind":"earnings","label":"E","title":"2022-04-22 · earnings before the open · EPS $4.12 vs $4.27 est. (−3.5%) · ▼ 21.8% that session","tone":"down"},{"t":"2022-06-15","kind":"dividend","label":"D","title":"2022-06-15 · $0.5600 dividend (ex-date, current split terms)"},{"t":"2022-07-22","kind":"earnings","label":"E","title":"2022-07-22 · earnings before the open · EPS $4.21 vs $3.67 est. (+14.7%) · ▲ 11.4% that session","tone":"up"},{"t":"2022-09-15","kind":"dividend","label":"D","title":"2022-09-15 · $0.5600 dividend (ex-date, current split terms)"},{"t":"2022-10-21","kind":"earnings","label":"E","title":"2022-10-21 · earnings before the open · EPS $3.93 vs $3.89 est. (+1.0%) · ▼ 5.7% that session","tone":"down"},{"t":"2022-12-13","kind":"dividend","label":"D","title":"2022-12-13 · $0.5600 dividend (ex-date, current split terms)"},{"t":"2023-01-27","kind":"earnings","label":"E","title":"2023-01-27 · earnings before the open · EPS $4.64 vs $4.79 est. (−3.1%) · ▼ 0.0% that session","tone":"down"},{"t":"2023-03-16","kind":"dividend","label":"D","title":"2023-03-16 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2023-04-21","kind":"earnings","label":"E","title":"2023-04-21 · earnings before the open · EPS $4.93 vs $3.99 est. (+23.6%) · ▲ 3.9% that session","tone":"up"},{"t":"2023-06-15","kind":"dividend","label":"D","title":"2023-06-15 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2023-07-27","kind":"earnings","label":"E","title":"2023-07-27 · earnings before the open · EPS $4.29 vs $4.28 est. (+0.2%) · ▼ 2.1% that session","tone":"down"},{"t":"2023-09-14","kind":"dividend","label":"D","title":"2023-09-14 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2023-10-24","kind":"earnings","label":"E","title":"2023-10-24 · earnings before the open · EPS $3.91 vs $3.97 est. (−1.5%) · ▼ 4.5% that session","tone":"down"},{"t":"2023-12-13","kind":"dividend","label":"D","title":"2023-12-13 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2024-01-30","kind":"earnings","label":"E","title":"2024-01-30 · earnings before the open · EPS $5.90 vs $5.05 est. (+16.8%) · ▲ 5.2% that session","tone":"up"},{"t":"2024-03-14","kind":"dividend","label":"D","title":"2024-03-14 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2024-04-26","kind":"earnings","label":"E","title":"2024-04-26 · earnings before the open · EPS $5.36 vs $5.01 est. (+7.0%) · ▼ 2.4% that session","tone":"down"},{"t":"2024-06-14","kind":"dividend","label":"D","title":"2024-06-14 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2024-07-23","kind":"earnings","label":"E","title":"2024-07-23 · earnings before the open · EPS $5.50 vs $4.97 est. (+10.7%) · ▲ 4.5% that session","tone":"up"},{"t":"2024-09-16","kind":"dividend","label":"D","title":"2024-09-16 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2024-10-25","kind":"earnings","label":"E","title":"2024-10-25 · earnings before the open · EPS $5.05 vs $4.97 est. (+1.6%) · ▼ 8.9% that session","tone":"down"},{"t":"2024-12-13","kind":"dividend","label":"D","title":"2024-12-13 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2025-01-24","kind":"earnings","label":"E","title":"2025-01-24 · earnings before the open · EPS $6.22 vs $5.97 est. (+4.2%) · ▼ 3.8% that session","tone":"down"},{"t":"2025-03-17","kind":"dividend","label":"D","title":"2025-03-17 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2025-04-25","kind":"earnings","label":"E","title":"2025-04-25 · earnings before the open · EPS $6.45 vs $5.77 est. (+11.8%) · ▼ 4.0% that session","tone":"down"},{"t":"2025-06-16","kind":"dividend","label":"D","title":"2025-06-16 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2025-07-25","kind":"earnings","label":"E","title":"2025-07-25 · earnings before the open · EPS $6.84 vs $6.19 est. (+10.5%) · ▼ 2.1% that session","tone":"down"},{"t":"2025-09-16","kind":"dividend","label":"D","title":"2025-09-16 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2025-10-24","kind":"earnings","label":"E","title":"2025-10-24 · earnings before the open · EPS $6.96 vs $5.65 est. (+23.2%) · ▲ 1.6% that session","tone":"up"},{"t":"2025-12-15","kind":"dividend","label":"D","title":"2025-12-15 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2026-01-27","kind":"earnings","label":"E","title":"2026-01-27 · earnings before the open · EPS $8.01 vs $7.36 est. (+8.8%) · ▲ 7.1% that session","tone":"up"},{"t":"2026-03-17","kind":"dividend","label":"D","title":"2026-03-17 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-04-24","kind":"earnings","label":"E","title":"2026-04-24 · earnings before the open · EPS $7.15 vs $7.17 est. (−0.3%) · ▼ 8.8% that session","tone":"down"},{"t":"2026-06-16","kind":"dividend","label":"D","title":"2026-06-16 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-07-24","kind":"earnings","label":"E","title":"2026-07-24 · earnings before the open · EPS $7.59 vs $7.57 est. (+0.3%) · ▲ 1.5% that session","tone":"up"},{"t":"2026-09-16","kind":"dividend","label":"D","title":"2026-09-16 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-10-27","kind":"earnings","label":"E","title":"2026-10-27 · earnings before the open · EPS $6.96 vs $6.74 est. · ▼ 3.3% that session","tone":"down"}]}