{"ticker":"ICLR","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":[284.51,293.91,294.86,291.94,290.06,287,290.19,295.4,295.88,295.42,294.68,293.79,296.13,295.99,283,281.15,240.61,224.79,221.26,231.28,230.02,224.81,222.44,220.45,219.5,230.01,224.88,214.43,217,212.96,212.08,204,196.7,187.69,186.79,196.67,204.84,212.76,215.43,214.64,213.82,212.21,211,212.87,212.22,213.9,211.99,218.21,219.89,215.46,211.7,210.8,207.12,203.2,203.93,202.9,200.88,206.77,210.21,211.25,213.79,210.46,210.93,212.52,214.33,214.11,219.54,220.16,217.27,216.53,199.39,204.19,199.47,204,198.71,205.07,202.37,204.27,202.48,202.45,200.68,199.47,202.65,194.19,196.22,193.61,196.53,196.87,193.65,190,185.99,186.25,185.45,186.98,187.73,194.99,204.68,201.05,198.89,199.52,196.51,190.65,179.5,184.71,184.35,184.83,184.33,186.76,181.75,177,178,179.18,184.69,185.3,184.94,184.84,177.92,185.01,186.03,177.89,178.33,179.65,175.28,175.88,165.62,167.29,156.8,149.22,154.6,141.08,148.51,144.66,144.54,147.17,146.42,142.41,138.65,136.72,138.49,142.69,144.9,146.29,142.89,149.3,142.6,148.32,144.22,143.18,137.41,139.63,138.87,137.23,140,141.21,131.41,131.72,128.03,131.81,130.96,127,125.1,129,131.52,131.94,131.19,130.14,128.76,134.42,139.62,135.24,140.67,141.1,145.67,144.42,143.95,145.94,144.81,141.49,144.46,145.75,149.1,149.68,147.61,147.29,144.78,144.87,147.28,152.23,150.24,148.12,152.85,150.79,148.98,148.88,150.92,146.7,143.05,148.1,143.54,150,166.04,202.04,193.41,188.57,186.54,185.38,180.05,167.63,165.3,165,164.72,156.81,157.15,158.95,159.63,170.36,174.37,175.97,176.58,178.08,179.04,177.01,175.87,175.85,172.2,171.86,174.18,175.45,176.65,182.05,165.86,177.3,172.83,171.08,169.22,166.72,172.46,176.69,171.58,172.79,175.27,182.03,173.82,170.83,170.31,167.4,163.13,165.34,163.06,174.7,190.26,192,194.19,190.43,186.41,186.13,188.12,183.56,184.72,185.64,187.64,188,187.45,187.68,194.74,189,179.22,178.11,180.61,175.55,164.72,163.42,169.19,166.89,161.75,163.72,159.76,158.03,159.51,164.57,161.25,163.01,160.91,155.58,161.74,158.74,157.76,163.11,165.73,175.64,182.64,183.8,179.88,181.61,185.06,186.61,185.68,182.69,181.52,187.22,188.44,184.94,183.71,182.48,182.1,177.94,173.46,177.98,182.19,183.85,183.2,181.74,182.68,183.95,186.54,198.22,203.07,179.07,189.99,182.98,182.14,184.17,184.01,181.91,178.43,176.55,187.95,186.83,185.68,186.93,186.96,185.03,183.26,180.25,178.43,167.67,162.62,145.23,150.8,154.4,143.34,79.97,81.5,90.48,89.26,94.85,96.83,100.68,104.84,104.92,100.65,105.95,105.81,105.89,109.29,108.43,108.23,105.77,110.25,107.12,104.35,98.4,99.94,98.99,98.3,96.01,98.18,101.05,99.88,102.4,101.63,102.7,103.07,105.1,110.83,110.06,113.5,109.62,111.9,105.12,107.76,106.22,110.54,113.31,116.54,116.98,118.25,116.47,116.91,107.5,107.71,102.42,103.09,116.25,115.15,119.66,112.42,112,123.14,125.27,124.97,124.14,120.65,121.76,116.39,117.09,116.38,114.38,112,113.9,116.57,116.78,114.5,117.82,134.75,133.7,138.28,136.79,144.28,151.78,149.45,152.93,152.15,144.89,150.11,147.2,148.88,143.65,145.32,145.77,139.72,147.79,161.92,158.59,169.65,178.29,174,177.07,170.29,172.03,166.88,166.45,168.77,165.75,165.1,169.63,171.58,167,171.48,163.7,167.19,175,173.86,165.55,177.58,180.25,165.75,165.45,165.31,156.71,158.65,162.37,161.86,163.8,165.56,165.27,167.69,166.65,161.34,170,170.1,170.17,173.02,170.81,172.69,165.88,168.84,169.41,169.91,165.24,161.88,159.87,159.94,162.3,158.71,159.27,165.68,171.51,168.02,173.51,175.01,169.5,164.61,170.55,167.77,163.79,173.8,171.13,174.5,167.98,169.99,161.85],"h":[295.88,297.81,299.05,294.04,292.31,292.77,303.69,297.99,298.61,299.51,296.7,300.11,301.46,300.25,289.29,284.98,242.72,229,234,232.51,234.6,229.18,226.78,223.66,227.94,231.89,224.99,217.69,217.91,215.6,212.1,204.8,197.55,189.85,195.68,203.97,213.37,221.34,219.62,215.38,215.08,212.3,216.75,214.66,217.4,215.54,217.74,222.58,221.6,218.34,211.97,210.9,210.76,211.76,207.84,206.93,210.05,210.26,213.34,214.48,215.47,211.99,214.75,215.96,216.49,219.23,228.29,221.8,220.93,220.51,209.74,204.99,203.06,204.08,205.31,205.95,203.72,204.4,206.61,204.1,200.68,202.83,204.33,198.32,199.94,198.34,203.26,197.82,193.65,190.44,189.54,187.24,187.42,188.65,194.48,205.06,208.95,204.21,199.82,200,197.79,191.93,187.24,185.22,186.49,189.3,187.7,188.01,182.55,184.98,181.61,186.05,188.18,187.58,187.47,187.5,185.13,188.05,186.03,181.5,180.82,181.66,176.3,175.88,170.5,167.29,157.99,159.42,154.6,156.29,150.97,148.26,148.22,147.83,148.16,142.44,139.01,138.14,147.79,147.07,145.51,146.66,150.04,151.92,147.49,151.99,145,144.05,141.66,141.96,140.05,142.58,140.87,141.21,132.78,133.62,131.72,134.44,132.34,127.6,128.48,133.07,132.43,132.96,131.47,130.79,133.76,142.99,140.17,139.72,141,146.17,150,148.31,146.99,147.26,146.79,145.52,147.5,149.49,149.66,149.68,148.39,147.75,146.34,155.25,151.39,154.05,150.24,153.06,155.38,155.9,151.29,150.94,153.62,148.83,147.67,148.73,143.54,161.72,170.73,211,194.01,190.56,189.29,186.37,181.59,169,166.91,168.17,164.72,159.76,159.16,160.89,170.16,176.81,176.76,177.99,178.93,180.67,181.51,177.99,181.51,176.26,173.03,174.73,175.19,179.44,178.49,182.67,177.35,180.95,180.07,175.42,169.93,175.38,176.07,177,175.52,178.17,179.51,183.46,173.89,173.01,171.92,167.4,164.65,165.36,175.13,192.58,193.74,197.05,194.4,192.74,188.36,189.41,188.79,188.18,187.36,188.55,193.21,189.58,190.36,198.3,197.92,193,179.83,184.57,180.72,177.51,166.35,172.99,170.95,168.67,165.04,168.28,159.76,159.76,164.82,167.43,166.32,165.47,162.38,162,164.41,162.97,165.49,165.75,176.07,184.09,186.57,187.57,185.77,191.15,186.77,188.99,186.05,184.2,186.73,190.26,191.85,189.23,185.56,184.29,185.31,178.75,180.38,183.33,184.01,183.91,184.93,183.16,184,189.53,198.24,202.78,203.91,190.53,191,183.02,185.23,185.99,184.62,188,179.47,185.44,190.21,189.72,189.99,191,190.17,186.27,186,180.51,178.69,168.99,164.72,153.15,155,154.99,145.28,87,96.55,94.33,97.3,99.52,100.83,105.5,106.89,104.92,106.86,108.72,110.28,109.58,111.37,113.88,109.97,110.41,110.25,107.98,107.12,99.4,100.68,102.34,99.73,98.77,100.7,103.42,103.92,104.27,103.22,103.97,106.9,112.01,112.94,115.63,114.06,110.74,113.12,106.83,107.76,111.09,114.29,116.65,118.54,121.03,119.45,118.68,117.72,110.1,107.71,103.34,103.85,119.43,118.8,120.49,112.53,122.45,125.66,129.73,128.95,124.8,123.31,121.76,122.77,118.7,120,116.63,118.05,116.8,119.55,116.78,118.67,139.69,138.46,138.46,143.04,145.92,153.84,153.75,153.94,156.2,154.27,149.97,151.53,148.74,148.88,145.09,146.51,148,145.01,162,168.63,170.51,173.51,181,181.82,179.29,171.23,172.52,167.96,170.4,170,168.14,169.38,172.26,173.23,172.4,171.48,167.64,168,182.97,173.89,169.98,186.64,182.54,172.97,171.74,165.8,157.42,167.51,162.65,164.89,167.7,167.34,167.74,167.87,167.29,169.73,172.95,175.71,180.89,179.02,174.44,173,169.83,174.12,170.42,170.41,165.36,164.24,164.35,165.92,162.42,161.76,166.53,175.63,173.4,172.94,175.59,177.5,169.5,169.95,172.04,169.28,175,174.92,175.87,176.7,170.4,170.22,163.43],"l":[280.96,282.44,291.86,285.2,286.74,285.15,288.43,293.01,292.45,294.5,289.84,288.75,294.91,288.6,277.88,278.43,220.51,220.01,221.26,225.74,227.74,220.28,219.81,217.67,218.57,218.94,214.79,208.65,210.84,210.66,203.83,198,188.57,183.38,185.38,196.66,204,212.21,215,209.32,209.13,209.3,210.25,210.7,209.66,209.25,209.71,217.06,213.72,211.23,206.21,206.11,203,202.36,201.38,202.36,200.69,205.44,208.26,210.32,211.01,206.76,208.67,211.36,211,214.11,217.76,216.19,215.91,213.67,197.91,196.5,196.78,197.64,197.83,200.16,196.51,200.03,200.17,198.92,194.33,197.2,198.64,192.93,193.12,193,193.93,191.88,187.16,187,183.4,181.51,184.09,184.47,187.59,193.84,200.77,198.29,195.12,195.23,189.14,187.93,179.5,181.45,183.47,184.67,182.54,181.94,174.93,176.67,175.12,179.18,180.43,182.42,183.96,183.69,177.92,182.22,178.84,176.03,177.56,176.93,168,165.45,165,161,151.64,142.77,140.22,138.51,140.57,139,142.65,143.74,142.53,137.87,133.63,133.28,138.02,140.17,142.84,143.02,141.98,145.61,135,142.86,140.46,135,135.64,137.85,133.86,136,136.96,131.64,129.26,129.25,127.51,130.09,126.4,125.35,125.1,129,130.4,129.95,127.96,128.16,126.14,134.15,134.82,135.01,138.59,140.96,144.52,142.64,143.95,142.79,140.59,140.2,143.59,145.48,145.75,144.56,145.02,143.92,142.89,144.29,146.35,149.57,146.56,148.12,148.59,149.89,148.03,148.45,145.47,142.69,142.16,142.47,139.15,150,161.96,190.28,183.84,185.54,182.13,179.25,168.57,162.99,163.79,163.76,154.69,155.37,154.97,157.59,159.51,169.1,173.77,174.13,175.36,177.37,177.76,174.48,175.01,171.05,170.26,169.99,172.36,173.34,172.9,178.28,161.01,174.03,172.83,168.61,164,166.4,170.27,170.35,170.87,172.79,174.62,173.19,169.77,169.4,166.93,162.41,161.64,162.04,162.27,174.7,188.29,192,190.2,185.8,183.71,185.58,181.1,182.29,180.47,184.09,186.48,182.33,185.5,184.24,189,173.38,173.94,175.13,174.54,165.1,162.36,163.42,166.2,162.83,158.55,159.77,155,156.05,157.23,163.27,161.25,158.08,156.34,154.12,157.36,154.2,155.66,161.75,164.59,173.88,181.77,177.12,178.03,181.61,174.13,180.95,180.57,178.8,180.8,185.69,185.81,181.89,181.19,179.06,177.34,172.79,172.55,177.31,180.64,180.89,180.75,180.48,181.06,182.48,186,197.39,200.06,171.99,180.27,177.47,180.2,183.22,180,181.44,173.42,175.18,185.38,184.75,183.9,186.93,180.84,180.03,176.34,175.07,164.93,162.87,144.27,144.51,148.91,144.01,130.01,66.57,81.31,88.38,87.91,92.59,96.83,100.03,103.85,99.49,99.98,104.12,105.51,103.74,106.98,108.43,106.28,104.01,105.75,104.3,97.36,97.06,96,98.01,96.5,95.75,97.21,99.88,98.6,97.11,100.25,100.95,102.3,103.19,110.33,108.58,108.15,106.42,106.15,102.53,104.07,105.05,110.25,112.53,114.26,116.41,115.78,114.1,113.48,104.03,99.93,99.37,99.06,110.38,111,112.12,108.8,112,121,122.91,120.34,118.79,118.03,115.64,116.39,115.29,112.86,113.38,108.89,112.43,115.16,113.1,113.94,116.48,131.49,132.36,134.39,135.52,144.28,147.97,147.17,150.32,144.31,143.3,143.86,144.84,142.93,140,141.7,140.14,138.84,147.71,160.47,158.59,167.24,170.85,173.22,170.93,167.83,167.55,162.06,164.42,167.71,164.32,162.83,167.32,167.22,167,164.55,162.18,164.14,169.62,165.58,161.29,177.17,175.63,162.5,162.41,156.56,150.86,156,159.07,160.46,163.8,161.89,161.77,160.05,162.42,161.17,166.87,167.49,170.17,172.03,168.38,168.01,165.45,168.27,165.7,163.57,160.01,158.66,159.55,159.5,158.04,157.26,156.7,165.68,167.8,167.72,172.09,169.44,162.59,163.16,167.11,163.41,163.79,170.44,169.38,169.73,165.24,160.9,160.41],"c":[294.39,293.18,293.54,290.37,287.56,292.66,296.29,296.65,296.55,294.87,293.6,295.24,297.72,288.64,283.49,280.76,221.73,220.47,230.5,232.4,227.89,222.11,220.4,218.8,226.42,223.85,215.01,214.93,212.18,212.27,203.9,200.02,189.64,187.22,195.6,203.67,212.76,214.25,216.76,212.15,212.84,210.25,213.56,212.99,214.5,209.49,217.47,219.23,215.96,212.18,210.81,208.15,204.18,203.26,204.4,204.61,207.51,210.02,213.26,213.82,212.29,209.64,209.71,212.63,213.28,215.51,222.58,219.34,218.22,217.99,200.24,199.47,202.47,198.11,205.07,203.07,202.68,200.48,202.26,202.19,198.12,201.72,199.08,195.51,193.27,196.41,195.94,193.46,190.85,187.35,186.53,182.64,186.21,188.65,191.32,201.84,201.39,199.15,197.5,196.2,189.63,190.02,184.81,183.62,186.49,185.18,186.56,182.72,175.78,183.39,178.95,184.58,185.77,186.03,184.48,183.96,184.87,184.44,179.02,178.78,180.11,179.07,174.99,166.56,168.7,163.6,153.72,150.83,142.5,155.49,142.64,144.04,146.74,145.17,143.54,139.32,137.23,136.79,143.12,145.92,144.96,145,149.31,151.44,145.21,142.96,143.02,135.1,138.85,138.48,133.96,140.22,140.49,132.23,130.66,131.63,130.75,132.08,126.62,126.99,127.99,131.38,130.84,131.07,130.28,128.9,133.76,139.61,134.82,139.11,139.71,144.73,145.54,147.09,145.66,147.04,141.86,143.58,146.48,147.3,148.54,145.91,146.75,144.56,145.45,148.88,150.82,150.1,147.59,151.58,150.53,152.07,150.52,149.52,145.58,144.04,146.88,143.54,139.63,161.5,167.89,195.01,187.01,189.66,185.21,181.5,169.19,166.44,164.8,165.98,155.42,157.85,158.44,159.71,169.08,176.29,175.36,175.84,178.56,179.64,180.25,175.7,175.83,171.75,171.76,174,175.05,177.94,177.84,180.01,176.36,174.88,177.81,168.94,165.44,175.11,175,170.46,173.13,175.21,179.43,174,170.8,170.38,167.49,162.53,163.79,163.44,175,192.31,192.96,193.89,190.43,186.65,186.48,187.71,183.49,186.05,185.91,187.85,188.46,185.06,188.45,193.26,192.6,180,178.11,182.03,177.73,165.95,165.33,171.82,168.79,162.96,163.7,160,159.14,157.68,163.42,163.42,163.45,162.18,156.49,161.02,158.81,158.12,164.56,164.55,174.53,183.65,185,179.71,183.14,187.78,185.77,185.87,182.1,181.29,185.86,189.93,186.58,184.37,182.45,179.34,178.7,173.77,179.14,183.07,183.68,182.84,182.36,183,182.22,188.67,197.58,201.48,202.92,188.22,181.38,180.15,183.29,184.77,182.56,182.61,176.57,184.87,186.74,186.7,187.42,187.97,186.32,185.89,180.25,178.59,167.91,163.11,145.39,150.59,154.57,144.55,133.14,80.08,93,88.62,96.5,98.41,99.7,104.66,104.09,101,106.13,108.14,108.27,108.7,110.2,110.6,107.2,110.03,106.62,105.38,97.45,98.33,97.61,100.49,97.14,98.05,99.7,100.35,101.28,99.99,103.08,102.08,105.1,110.66,111.42,114.19,109.62,107.16,106.54,106.7,106.81,110.37,113.06,116.5,115.58,119.68,117.12,115.18,115.43,106.34,102.17,103.21,102.49,116.17,118.33,112.85,111.97,121.32,124.13,125,124.49,118.96,121.94,117.38,117.09,116.38,113.78,113.55,115.09,116.57,116.78,113.85,118.45,136.8,136.07,138.03,137.54,143.9,152.8,149.45,152.24,151.82,144.59,149.92,146.18,147.72,143.54,143.27,146,140.73,142.67,158.17,160.96,169.86,172.99,173.71,175.05,173.06,170.94,168.72,165.47,168.77,167.72,166.1,167.97,172.08,170,170,166.18,166.62,167.28,170.32,165.76,168.78,180.24,178.18,165.53,163.57,158.41,156.85,163.51,161.17,164.51,166.05,165.58,167.17,167.48,163.15,169.45,167.05,172.49,174.27,172.23,173.48,168.91,168.93,169.72,170.02,164.99,161.4,159.84,163.58,164.85,158.34,159.51,165.69,169.31,168.93,172.45,173.94,169.68,164.11,169.55,167.11,163.9,173.9,172.33,175.57,170.35,169.99,161.85,162.05],"a":[294.39,293.18,293.54,290.37,287.56,292.66,296.29,296.65,296.55,294.87,293.6,295.24,297.72,288.64,283.49,280.76,221.73,220.47,230.5,232.4,227.89,222.11,220.4,218.8,226.42,223.85,215.01,214.93,212.18,212.27,203.9,200.02,189.64,187.22,195.6,203.67,212.76,214.25,216.76,212.15,212.84,210.25,213.56,212.99,214.5,209.49,217.47,219.23,215.96,212.18,210.81,208.15,204.18,203.26,204.4,204.61,207.51,210.02,213.26,213.82,212.29,209.64,209.71,212.63,213.28,215.51,222.58,219.34,218.22,217.99,200.24,199.47,202.47,198.11,205.07,203.07,202.68,200.48,202.26,202.19,198.12,201.72,199.08,195.51,193.27,196.41,195.94,193.46,190.85,187.35,186.53,182.64,186.21,188.65,191.32,201.84,201.39,199.15,197.5,196.2,189.63,190.02,184.81,183.62,186.49,185.18,186.56,182.72,175.78,183.39,178.95,184.58,185.77,186.03,184.48,183.96,184.87,184.44,179.02,178.78,180.11,179.07,174.99,166.56,168.7,163.6,153.72,150.83,142.5,155.49,142.64,144.04,146.74,145.17,143.54,139.32,137.23,136.79,143.12,145.92,144.96,145,149.31,151.44,145.21,142.96,143.02,135.1,138.85,138.48,133.96,140.22,140.49,132.23,130.66,131.63,130.75,132.08,126.62,126.99,127.99,131.38,130.84,131.07,130.28,128.9,133.76,139.61,134.82,139.11,139.71,144.73,145.54,147.09,145.66,147.04,141.86,143.58,146.48,147.3,148.54,145.91,146.75,144.56,145.45,148.88,150.82,150.1,147.59,151.58,150.53,152.07,150.52,149.52,145.58,144.04,146.88,143.54,139.63,161.5,167.89,195.01,187.01,189.66,185.21,181.5,169.19,166.44,164.8,165.98,155.42,157.85,158.44,159.71,169.08,176.29,175.36,175.84,178.56,179.64,180.25,175.7,175.83,171.75,171.76,174,175.05,177.94,177.84,180.01,176.36,174.88,177.81,168.94,165.44,175.11,175,170.46,173.13,175.21,179.43,174,170.8,170.38,167.49,162.53,163.79,163.44,175,192.31,192.96,193.89,190.43,186.65,186.48,187.71,183.49,186.05,185.91,187.85,188.46,185.06,188.45,193.26,192.6,180,178.11,182.03,177.73,165.95,165.33,171.82,168.79,162.96,163.7,160,159.14,157.68,163.42,163.42,163.45,162.18,156.49,161.02,158.81,158.12,164.56,164.55,174.53,183.65,185,179.71,183.14,187.78,185.77,185.87,182.1,181.29,185.86,189.93,186.58,184.37,182.45,179.34,178.7,173.77,179.14,183.07,183.68,182.84,182.36,183,182.22,188.67,197.58,201.48,202.92,188.22,181.38,180.15,183.29,184.77,182.56,182.61,176.57,184.87,186.74,186.7,187.42,187.97,186.32,185.89,180.25,178.59,167.91,163.11,145.39,150.59,154.57,144.55,133.14,80.08,93,88.62,96.5,98.41,99.7,104.66,104.09,101,106.13,108.14,108.27,108.7,110.2,110.6,107.2,110.03,106.62,105.38,97.45,98.33,97.61,100.49,97.14,98.05,99.7,100.35,101.28,99.99,103.08,102.08,105.1,110.66,111.42,114.19,109.62,107.16,106.54,106.7,106.81,110.37,113.06,116.5,115.58,119.68,117.12,115.18,115.43,106.34,102.17,103.21,102.49,116.17,118.33,112.85,111.97,121.32,124.13,125,124.49,118.96,121.94,117.38,117.09,116.38,113.78,113.55,115.09,116.57,116.78,113.85,118.45,136.8,136.07,138.03,137.54,143.9,152.8,149.45,152.24,151.82,144.59,149.92,146.18,147.72,143.54,143.27,146,140.73,142.67,158.17,160.96,169.86,172.99,173.71,175.05,173.06,170.94,168.72,165.47,168.77,167.72,166.1,167.97,172.08,170,170,166.18,166.62,167.28,170.32,165.76,168.78,180.24,178.18,165.53,163.57,158.41,156.85,163.51,161.17,164.51,166.05,165.58,167.17,167.48,163.15,169.45,167.05,172.49,174.27,172.23,173.48,168.91,168.93,169.72,170.02,164.99,161.4,159.84,163.58,164.85,158.34,159.51,165.69,169.31,168.93,172.45,173.94,169.68,164.11,169.55,167.11,163.9,173.9,172.33,175.57,170.35,169.99,161.85,162.05],"v":[709600,725100,482700,410400,525600,573700,626300,312000,405800,230500,437200,742100,506600,978300,1378700,1932600,6192400,2593300,2292500,1835000,1605100,2874200,1493200,1303200,1140200,1673900,3032600,2209700,1325500,1454300,1804800,1757900,2203300,1902000,1508200,1837100,2425200,2528300,1248100,968700,468500,311200,1662400,1349000,1039400,878800,1290900,1013800,1259500,1198600,1040600,976900,1316600,1220700,1442000,1161300,849900,828800,453800,591100,395300,331900,399300,537900,503100,532200,1017900,1021800,936800,815900,1830700,1878400,1455300,1229600,1095900,586600,1105700,831200,848500,1262600,815500,599200,494500,655300,766200,490300,543200,404600,938700,639700,761600,1258100,1663700,1482900,1456600,1846000,1353300,1120400,726300,807100,1045600,885900,1000900,1533800,787900,807100,1012300,861200,1513900,1258400,1223500,785300,810500,788200,929000,472100,741400,536900,945800,554300,1468500,1239500,1689600,1287700,801300,942700,1171100,1023400,1735400,1764800,1680700,1845700,1287700,794600,1186100,1758800,1460500,4032900,2248600,2595100,1049900,1196200,3624300,2767600,4001400,2302100,1400300,1943400,2372400,3034500,1233600,1723900,2580100,1368700,1530300,870200,1487000,1890200,1493000,823300,883300,1784900,874200,1251000,917400,641900,936100,2069100,1262800,980400,1083100,1011500,1619300,908400,1284600,955100,1189100,1131600,1647000,1824000,927600,1538900,1160100,1213000,1167900,1208600,656200,486300,1141600,1080400,865600,1513900,1009200,1240600,1254100,1134100,1757300,1599300,2201700,4126000,2868800,4523700,1598500,1002400,1550500,2560300,1615800,1131200,706800,1132900,1096900,1205600,871100,899900,1274400,1444200,1057400,892300,867400,901700,987600,1205200,1166400,739300,361600,709600,534600,552300,829300,1064800,2066700,1260100,1168800,1155400,1468700,1410400,1597400,1080700,1333900,895100,580700,1804800,767600,518600,716500,1092200,593300,615400,1423100,1797300,1072400,757000,653900,640400,1169900,484800,540800,805000,727200,642600,1020900,778000,1028700,1496300,1844800,2237400,1165400,905800,1019500,1283600,898500,975000,745900,654100,507100,570300,627700,907900,806100,567000,453400,572000,1030100,612900,1386600,1413800,1336800,799500,1445000,1628500,671400,1340500,912800,1031200,1654500,905300,1030600,629600,880000,778200,747700,1571100,548300,451400,803600,1411900,987600,693100,479300,245600,578200,377500,309600,677600,1138600,1132200,706300,3340800,1433900,887000,868200,785100,692600,1397300,750300,1186100,542500,515800,502300,591600,408200,555400,961800,1107700,927300,1858500,1363300,1775700,1316700,1515300,3494900,23558100,14188100,5243400,3163300,2217600,1642900,2454600,1287100,1138400,1396500,1383300,1772000,1225600,1027000,1330100,1393400,1051800,1353400,791300,1146400,970100,1059400,874100,1164300,689000,1375300,802800,778700,557700,846800,1045800,1089600,1189800,798200,661200,633400,536600,784700,693000,669600,951000,899400,1356600,1139200,1175700,995000,1023900,1164500,2320400,1802000,3350300,1580300,4097200,1561200,1000900,781100,1594500,1230800,1121600,681200,824500,803700,641100,1184800,643400,567500,967100,859100,371700,383700,996400,1760000,3417900,1581300,1308100,1244100,1380500,1689900,1348900,1129000,1220500,1014500,790300,703900,598000,568500,989800,870100,918700,696200,2406500,2251000,1443200,1359700,1067800,809200,938200,777200,665500,653800,525300,308500,401600,661100,460300,501800,579600,703100,576100,568100,1282000,757700,778200,1790400,1572000,1774100,871900,1212100,1045200,617800,469300,388400,516600,662300,822300,442100,323800,490000,556600,687900,516300,391200,420700,444900,414100,376400,314600,707500,604600,893200,594000,796400,949600,801000,1142400,1710000,1325100,862400,818589,1172000,1122600,1031700,1056000,1064800,1619300,965900,1342100,1442700,851100,677200,676140]},"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":[55.86,58.55,54.93,54.92,55.96,53.47,52.51,52.5,54.85,54.8,52.67,51.12,52.96,53.15,51.24,54.4,57.84,57.03,57.06,57.6,59.82,60.34,69.2,67.1,67.52,71.37,70.93,69.87,69.95,68.85,69.88,65.8,66.5,66.31,66.47,65.05,68.05,66.68,69.9,66.64,66.33,66.69,68.16,65.94,80.85,81.48,80.18,73.01,77.51,76.53,77.68,80.71,73.62,72.47,70.18,72.46,67.9,64.39,67.85,65.65,69.6,74.71,73.18,74.1,76.41,76.2,77.55,72.7,69.45,68.8,65.93,66.44,67.97,70.96,70.34,71.4,73.02,71.43,72.37,75.97,74.77,73.19,74.54,67.61,64.05,63.91,65.8,67.23,68.78,67.05,64.64,67.44,70.22,72.8,71.9,71.89,77.65,75.98,76.97,75.75,75.11,77.03,75,75.67,76.56,77.49,78.49,77.11,85.15,81.13,76.3,80.2,76.56,76.82,75.81,76.61,75.09,75.87,75.82,78.86,82.21,80.21,81.42,85.1,86.52,85.43,83.73,82.71,80.94,79.94,78.93,80,79.79,77.56,80.31,84.74,85.95,87.49,89.94,91.06,96.56,96.91,93.17,96.77,97.5,98.57,99.87,99.84,109.32,104.07,102.42,104.49,108.2,114.21,116.55,111.38,110.62,113.94,114.1,113.86,113.62,121.45,122.57,114.55,117.01,117.06,117,111.63,114.2,113.55,112.04,117.67,113.6,113.6,114.58,106.02,107.89,114.89,114.96,114.32,122.55,122.01,118.88,118.65,111.39,120.71,117.72,118.89,121.96,125.85,125.39,123.16,130.73,133.53,135.29,136.56,131.99,133.34,138.95,140.41,140.76,143.93,146.87,143.69,144.76,148.35,145.38,148,149.55,154.82,149.09,140.8,142.19,139.79,136.71,138.01,132.65,135.89,145.25,139.18,132.72,121.77,128,124.25,133.75,132.32,134.77,141.31,139.38,144.99,144.7,140.66,129.03,134.65,132.97,137.49,139.05,137.16,130.48,137.89,139.9,136.37,136.35,140.85,141.49,145.48,142.97,148.04,155.5,153.6,149.56,152.69,161.03,152.04,156,158,154.43,153.28,155.34,148.57,152.83,147.52,147.4,141.72,141.66,148.98,151.13,145.69,154.45,157.16,163.8,162.59,160.85,172.18,171.96,166.8,168.46,175.98,172.3,169.94,168.96,174.75,166.16,157,152.19,137.04,120.27,134.34,135,153.32,154.48,151.53,150.27,157.5,160.11,168.03,167.64,162.62,155.73,162.26,160.49,169,171.46,188.49,185.34,187,189.36,188.81,188.24,183.41,175.62,186.38,174.82,184.61,198.47,213.4,204.3,192.43,182.87,204.31,192.19,191.3,192.41,200.32,193.65,191.9,194.62,196.7,213.28,213.02,217.19,205.41,202.36,211.06,207.92,186.53,180.02,181.82,185.67,190.73,202.03,197.59,204.47,218.35,218.57,229,227.87,232.51,226.74,221.16,216.68,211.46,218.05,214.2,211.26,215.04,218,245.5,242.73,236.95,249.12,246.11,261.25,260.74,264.9,286.01,261.66,265.59,275.08,277.87,288.38,267.86,285.12,288.29,274.25,271.81,277.04,286.38,310.2,308.17,276.63,263.16,246.51,263.12,267.03,257.18,224.78,235.28,222.73,225.25,236.91,236.95,247.7,258.22,244.79,226.72,219.63,220.86,209.01,214.23,224.34,225.35,210.4,203.21,217.54,210.26,214.78,213.18,221.6,234.29,233.62,241.61,229.95,210.82,206.85,226.15,201.86,189.19,183.84,186.76,177.83,178.84,198.87,199.92,218.13,214.8,217.91,209.09,196.72,186.91,194.85,196.95,202.38,224.77,231.37,226.48,241.29,232.69,224.02,224.94,234.64,212.88,208.69,209.27,212.26,206.47,210.14,207.49,192.68,191.12,200.05,213.38,205.12,219.4,222.26,230.75,226.17,249.25,236.36,246.25,243.52,252.9,253.39,256.93,251.17,256.29,263.21,250.93,259.8,247.84,245.7,236.78,247,226.56,239.02,260.12,254.69,268.66,271.41,268.25,274.28,278.82,280.84,280.54,272.08,251.76,261.38,266.75,257.94,277,289.03,312.48,324.77,332.49,334.76,332.05,337,319.15,309.6,290.87,309.22,310.01,315.74,315.89,321.55,322.81,314.35,312.97,317.99,316.43,321.99,336.81,334.54,323.92,304.06,313.49,322.48,323.75,319.05,303.31,300.48,305.14,285.46,291.94,295.88,295.99,221.26,220.45,217,187.69,215.43,211,218.21,207.12,206.77,210.46,214.11,216.53,198.71,202.48,194.19,193.65,186.98,201.05,179.5,186.76,184.69,185.01,175.28,149.22,144.54,138.65,146.29,144.22,137.23,128.03,129,130.14,140.67,145.94,145.75,144.78,150.24,148.88,143.54,188.57,165.3,158.95,176.58,175.85,176.65,172.83,176.69,173.82,165.34,194.19,183.56,187.45,178.11,169.19,158.03,160.91,163.11,183.8,185.68,184.94,173.46,183.2,186.54,182.98,178.43,185.68,180.25,150.8,90.48,100.68,105.81,105.77,99.94,101.05,103.07,113.5,106.22,118.25,102.42,112.42,124.14,116.38,116.78,133.7,149.45,147.2,145.77,169.65,170.29,165.75,171.48,165.55,165.31,163.8,161.34,170.81,169.91,162.3,171.51,164.61,171.13],"h":[58.24,58.79,55.89,59.81,56.97,55.35,54.6,54.98,56.17,55.25,53.48,52.92,53.64,53.42,54.88,57.9,58.75,58.87,58.85,60.37,61.78,70.03,69.42,68.83,71.71,72.4,71.53,70.94,70.01,70.68,71.19,67.35,67,69.41,66.88,68.31,68.56,69.76,71.8,68.69,68.08,69.91,69.37,81.9,83.21,84.14,81.32,80.04,78.43,80,82.47,81.91,74.12,73.5,72.83,73.76,70.76,69.1,70.44,69.79,75.01,75.43,75.13,77,76.53,78.88,77.79,73.32,70.48,69.72,70.58,69.23,70.58,71.93,73.25,73.66,73.37,73.36,76.96,77.08,75.35,74.83,74.94,68.13,65.96,66.37,69.31,72.47,70.09,67.85,68.05,70.77,72.91,73.99,72.84,79.61,78.37,77.44,77.54,77.29,77.25,78.47,76.93,77.02,77.84,79.08,79.8,85.09,85.74,81.68,83,80.99,76.87,77.87,77.76,77.82,77.76,76,78.72,84.14,82.22,82.26,85.34,86.62,88.9,86.49,85.09,83.22,81.43,80.58,81.17,80.81,80.31,80.64,85.69,86.05,89.15,90.55,91.94,96.82,98,96.91,98.7,100.87,99.44,100.59,101.4,107.72,109.32,105.95,105.81,108.65,114.71,117.53,117.1,114.27,114.03,115.45,116.56,116.13,123.53,123.55,124.48,117.29,119.44,117.61,117.39,115.58,115.25,114.52,117.98,119.05,116.41,115.61,115.5,109.13,115.46,118.43,116.04,123.43,124.65,122.92,121.92,119.22,120.19,123.33,120.03,123.42,126.59,126.91,127.72,131.67,133.84,136.93,138.17,136.56,133.74,140.26,140.68,146.31,144.69,149.69,149.5,146.45,150.06,150.18,149.04,151.86,154.1,155.33,149.09,149.29,145.76,141.23,144.9,140.19,134.88,144.97,148.94,142.06,133.67,129.88,130.05,135.95,137.8,136.9,142.53,143.78,146.62,146.6,147.31,141.97,136.02,137.94,137.66,140.56,139.75,138.11,138.36,144.14,141.68,141.11,141.7,142.54,145.28,148,151.44,154.4,156.34,153.73,154.49,165.14,161.03,158.63,157.99,158.86,156.91,157.61,156.35,155.88,155.97,149.11,148.82,144.01,149.74,152.06,151.95,155.52,157.49,163.95,164.12,163.99,171.85,172.18,173,171.43,176.3,176.98,174.77,174.09,176.37,178.99,169.04,167.94,160.55,138.74,138.5,141.88,155,161.51,163.87,163.37,159.16,162.14,170,171.79,173.77,167.01,165.86,168.77,171.27,174.89,190.81,199.83,189.1,190.88,194.19,193.99,188.47,189,185.82,190.39,184.18,198.96,212.78,215.29,207.22,195.19,203.31,207.98,195.89,191.6,201.76,203.81,198.77,197.29,197.76,215,216.69,223.62,217.19,216.25,212.98,215,210.88,187.04,185.87,187.22,191,205.35,205.71,206.49,218.56,219.54,230.97,229.96,233.02,234.22,226.74,222.68,218.96,218.01,221.13,220.08,218.68,222.31,245.5,250.24,247.43,248.76,257.21,263.5,264.75,271.51,284.2,301.72,268.18,277.81,280.88,287.71,291.56,286.69,289.27,289.91,281.45,283.22,289.84,313,313,312.28,297.42,267.8,264.07,278.82,279.8,260.64,239.38,241.75,231.72,240.07,245.64,252.12,263.62,262.99,255.58,232.15,233.53,223.05,218.61,228.25,226.37,234.32,213.03,223.26,221.73,225.51,219.73,226.86,249.62,239.66,249.24,247.95,234.05,214.28,226.47,234.4,203.49,191.99,198.41,186.8,191.51,200.19,207.63,224.79,229.84,219.95,220.92,211.33,206.26,201.07,200.35,201.41,226.16,232.89,236.05,247.47,246.26,238.95,228,235.58,238.45,219.5,215.25,235.5,214.85,213.7,216.35,211.43,199.66,201.95,213.44,217.59,221.85,231.14,236.71,232.42,252.15,250,251.39,251.89,259.01,256.33,258.57,262.2,256.86,268.07,263.51,268,265.28,251.99,246.85,253.77,247.91,243.67,263.49,262.55,273.53,276.68,273.17,274.29,288.5,285.51,287.43,283.85,280.08,259.63,270.71,268.61,282.39,296.68,323.8,326.03,344.77,341,339.46,336.74,338.98,325.91,310.29,318.55,311.46,319.57,322.59,325.91,332.52,331.04,323.48,322.15,321.82,323.01,339.85,347.72,342.55,338.67,319.66,323.96,326.74,328.35,323.25,304.5,310.54,305.14,299.05,303.69,301.46,300.25,234.6,231.89,217.91,221.34,219.62,217.74,222.58,211.76,215.47,216.49,228.29,220.51,205.95,206.61,203.26,193.65,208.95,204.21,189.3,188.01,188.18,188.05,176.3,159.42,148.22,147.79,151.99,145,142.58,134.44,133.07,142.99,150,147.5,149.68,155.25,155.9,153.62,211,190.56,168.17,177.99,181.51,179.44,182.67,180.07,183.46,173.89,197.05,194.4,193.21,198.3,184.57,170.95,167.43,165.49,186.57,191.15,191.85,189.23,184.01,189.53,203.91,188,190.21,191,180.51,155,100.83,108.72,113.88,110.41,102.34,104.27,115.63,114.06,121.03,119.45,120.49,129.73,124.8,120,139.69,153.84,156.2,148.88,170.51,181.82,172.52,173.23,182.97,186.64,167.51,167.87,180.89,174.44,170.41,175.63,177.5,175,176.7],"l":[55.29,54.25,52.59,54.68,50.62,51.44,52.48,52.5,54.01,51.84,50.02,49.75,51.27,50.87,51.06,53.41,55.21,55.85,55.26,56.26,59.32,60.13,66.5,66.57,67.41,66.21,69.12,68.2,67.51,67.02,62.36,63.44,64.06,66,64.59,64.15,66.33,66.33,67.81,66.05,64.27,66.69,66.65,64.35,80.01,80.15,76.68,71.08,74.4,76.38,77.37,73.06,67.47,67.01,69.31,67.07,63.2,63.92,65.2,65.3,69.35,71.9,72.5,73.13,73.38,76.03,71.59,65.72,64.62,64.08,65,64.43,67.1,66.1,69.62,69.52,68.5,70.12,71.03,73.58,72.26,71.27,64.04,63.43,62.31,63.04,65.38,67.23,66.79,63.98,63.94,65.39,69.05,71.22,70.06,70.68,75,75.12,75.1,74.39,75.01,74.26,74.37,74.76,75.19,76.4,76.09,76.87,78.52,75.89,75.93,75.6,74.03,74.02,74.63,73.76,73.94,73.93,74.3,78.86,79.24,77.87,80.41,83.52,84.53,83.41,82.87,79.36,79.04,77.16,78.25,79.16,77.38,76.46,76.81,84.07,85.74,86.23,85.59,90.69,94.19,91.76,90.01,95.56,96.03,97.1,98.5,97.12,102.9,101.24,101,104.4,107.86,111.11,109.78,109.82,110.09,111.86,113.06,113.29,112.11,117.73,112.8,110.55,114.59,113.9,110.54,110.56,111.71,111.3,112.04,112.87,111.68,109.54,106.29,101.22,107.06,110.51,110.26,111.92,117.89,116.99,116.61,110.21,111.21,115.44,116.5,116.68,120.24,117.5,120.92,122.75,127.98,132.63,133.31,129.1,130.22,132.72,135.28,132.01,137.28,142.28,141.51,140.83,144.27,143.95,144,144.65,147.69,147.29,139.1,140.64,119.62,130.95,135.24,132.35,122.73,134.01,134.63,132.56,121.5,119.08,118.1,123.28,131.54,131.14,133.25,138.68,137.7,139.19,138.31,127.58,129.03,131.79,131.11,136.72,135.01,128.52,129.88,133.94,134.92,134.14,136.22,136.62,138.26,141.59,142.2,146.49,152,148.42,148.27,152.35,152.45,149.42,151.8,153.06,152.78,153.28,145.33,148.02,146.61,139.42,140.93,138.5,138.82,146.72,143.77,145.11,153.3,155.74,153.06,158.86,159.4,167.26,165.94,166.35,167.54,172.82,168.42,168.13,168.96,169.63,150.76,156.8,138.89,104.28,116.19,127,135,148.82,146.41,148.89,145.11,151.54,158.6,162.63,162.17,155.28,155.45,157.05,159.79,167.09,171.44,182.16,181.02,185.63,187.43,184.59,180.15,175.84,172.73,176.18,170.27,177.55,197.82,202.59,192.7,177.52,182.87,185.13,183.87,185.7,191.02,191.45,189.61,187.27,189.82,190.97,204.37,211.02,201.46,196.8,198.04,201.37,179.54,168.76,176.4,178.27,180.35,188.7,195.87,193.25,202.86,210.34,211.23,220.79,218.68,222.27,216.9,215.63,208.68,208.07,204.8,207.06,207.73,209.2,215.04,237.38,232.72,236.26,239.46,246.11,256.58,255.25,260.74,254.34,255.75,262.18,273.5,275.17,265,264.29,277.33,269.55,266.23,264.64,269.93,278.03,303,276.5,261.69,248.33,245.28,262.14,261.26,224.72,208.13,223.2,212.32,215.62,233.58,236.01,238.14,243.07,233.48,210.35,217.89,199.01,200.67,209.44,213.56,215.75,196.34,197.65,210.2,207.51,198.75,202.95,218.04,225.94,230.1,231.87,213.35,203.6,204.23,200.54,185.17,179.95,181.03,171.43,172.04,175.4,190.4,194.82,213.11,213.52,204.77,194.26,186.01,184.88,190.77,190.73,199.77,223.87,226.54,223.63,229.93,222.99,216.79,221.12,209.87,200.2,203,203.42,206.86,204.96,203.94,186.21,181.92,185.27,197.08,201.35,204.38,216.78,222.26,223.01,222.02,233.81,234.78,242.15,236.28,246.2,248.64,248.64,245.91,253.25,248.82,248.34,248.35,243.85,235.55,236.44,221.2,222.32,228.05,249.27,252.12,266.55,263.15,261.92,270.61,277.27,280.07,260.51,250.8,244.59,259.17,254.6,256.96,272.14,277.21,312.43,320.86,323.77,327.95,327.77,312.44,305.43,287.02,288.23,295.75,308.46,309.31,314.06,306.62,312.19,308.47,310.18,311.06,314.31,317.18,324.78,288.43,308.4,300.01,304.3,319.6,314.07,300.42,269.08,292.37,281.43,280.96,285.15,288.75,220.01,219.81,208.65,188.57,183.38,209.13,209.25,206.11,200.69,205.44,206.76,214.11,196.5,196.51,194.33,191.88,181.51,184.47,187.93,179.5,174.93,177.92,176.03,151.64,138.51,137.87,133.28,135,133.86,129.25,125.1,127.96,126.14,138.59,140.2,143.92,142.89,146.56,142.16,139.15,162.99,154.69,157.59,174.48,169.99,161.01,164,170.35,161.64,162.04,181.1,180.47,173.38,162.36,155,156.05,154.12,161.75,174.13,178.8,172.79,172.55,180.48,171.99,177.47,173.42,176.34,144.27,66.57,87.91,99.49,103.74,97.06,95.75,97.11,102.3,102.53,105.05,99.93,99.06,108.8,115.29,108.89,113.1,132.36,143.3,140,138.84,167.24,162.06,162.83,162.18,161.29,150.86,160.05,161.17,165.45,158.66,156.7,162.59,163.16,160.41],"c":[58.07,55.12,54.91,56.71,52.61,52.61,52.9,54.53,55.54,52.94,50.86,52.81,53.16,51.61,53.94,57.68,57.24,56.4,57.56,60.01,60.31,69.01,67.15,67.26,71.29,70.46,69.87,69.68,68.98,69.85,65.71,67.07,66.26,66.47,64.87,68.15,66.93,69.11,68.14,67.4,66.2,68.12,66.74,80.8,81.76,82.31,77.17,77.99,75.9,78.01,79.98,74.19,72.25,70.14,72.37,68.33,63.87,68.1,65.59,69.48,75.01,73.72,73.51,75.62,76.27,77.7,72.4,68.01,69.01,66.07,67.53,66.78,70.25,70.85,71.95,73.25,71.7,71.92,75.44,74.85,73.25,74.41,67.58,64.3,63.58,65.6,68.9,68.52,67.54,64.03,67.62,70.64,72.75,71.64,72.14,77.67,76.44,76.59,75.64,75.29,77.14,75.14,75.69,76.48,77.37,78.97,77.06,84.54,80.32,76.45,80.19,76.21,76.49,75.25,76.43,75.01,75.46,75.2,78.65,82.09,80.07,81.98,85.28,86.43,85.68,84,83.47,80.68,79.75,78.94,79.72,80.16,77.58,79.87,84.49,85.96,87.69,90.03,91.73,96.77,97,92.99,96.37,97.79,98.24,99.32,99.85,102.84,103.95,101.4,104.99,108.23,113.94,115.1,111.34,110.97,113.88,113.63,113.63,113.63,121.14,123.05,113.81,117.25,117.06,116.55,111.91,114,113.59,112.15,117.62,113.27,113.97,115.57,106.93,107.02,115.01,114.89,115.11,122.19,122.21,117.52,118.14,111.38,119.8,117.64,118.5,121.93,126.17,125.74,124.23,131.03,133.79,135.46,137.03,132.53,132.75,138.35,140.14,141,143.94,147.55,143.68,144.49,149.02,143.99,147.7,150.25,153.75,149.14,144.92,142.18,138.41,137.33,138.46,132.87,133.82,144.72,139.63,133.5,121.91,127.15,123.64,135.25,133.18,135.6,141.47,139.37,145.05,145.19,140.38,128.28,134.64,132.88,136.58,139.26,137.09,130.97,137.39,142.66,139.73,137.47,140.9,141.56,144.87,142.91,147.64,153.97,154.31,149.04,152.63,161.1,154.41,156.21,157.17,153.41,154.19,155.55,149.92,154.72,147.29,147.86,142.18,141.99,148.91,150.31,145.91,154.59,156.2,163.16,162.9,159.31,171.39,171.88,168.09,168.28,175.78,174.95,168.62,168.92,175.28,170.98,156.06,159.7,151.08,121.24,135.04,130.86,153.41,159.89,149.01,154.15,158.88,157.03,166.51,168.45,162.62,158.07,161.62,159.73,166.91,169.96,188.68,185.06,185.46,189.91,187.92,186.84,182.74,178,184.54,177.17,183.14,196.64,211.97,203.88,194.35,180.3,199.32,190.88,189.68,191.14,200.5,193.3,194.19,192.51,194.98,214.75,210.35,216.24,203.81,200.18,210.52,208.21,180.68,179.83,182.28,186,190.72,202.33,198.07,204.47,217.82,216.95,228.82,229.2,231.08,223.76,220.48,216.18,212.17,217.15,215.08,210.5,217.29,218,243.27,241.74,239.06,247.81,253.71,262.36,258.81,268.19,283.04,262.33,265.26,275.04,277.52,286.77,265.96,285.55,286.2,272,272.81,277.1,287.67,307.93,309.7,280.68,266.39,251.95,262.95,267.03,261.56,226.84,238.19,226.32,223.88,239.5,238.63,246.63,261.32,246.04,233.95,226.21,224.31,211,216.1,227.3,222.33,219.24,200.87,220.63,212.71,217.95,211.13,221.09,241.25,233.12,241.24,233.68,213.46,206.74,226.2,204.49,190.84,183.78,186.52,173.9,177.99,199.25,199.68,221.46,216.62,219,213.07,194.77,186.91,194.85,194.25,200.45,224.49,231.42,228.24,244.02,232.27,227.57,223.5,233.88,213.91,207.75,206.73,213.59,207.54,209.78,207.13,192.69,189.79,200,212.78,203.69,221.45,221.93,234.12,226.33,250.2,236.44,246.25,245.93,252.14,253.35,258.39,250.34,256.32,262.69,250.13,261.71,250.41,246.25,239.78,247.24,226.72,235.31,258.11,256.34,269.95,271.89,269.35,272.46,279.03,280.6,283.07,270.72,255,259.57,266.51,260.5,278.48,289.03,314.19,325.51,334.64,334.76,332,335.95,318.83,306,288.23,308.31,309.02,315.39,314.72,320.72,324.82,319.28,313.33,318.78,313.47,320.77,336.03,329.7,323.46,317.08,312.93,322.49,324.16,322.06,302.52,300,303.07,285.61,293.54,296.65,297.72,220.47,220.4,214.93,189.64,214.25,210.25,217.47,208.15,207.51,212.29,213.28,218.22,198.11,200.48,199.08,193.46,186.21,201.39,190.02,186.56,184.58,184.87,179.07,153.72,144.04,139.32,144.96,142.96,133.96,131.63,127.99,130.28,139.11,145.66,146.48,144.56,150.1,150.52,143.54,187.01,166.44,158.44,175.84,175.83,177.94,174.88,175,174,163.79,193.89,183.49,185.06,178.11,171.82,159.14,162.18,164.56,185,185.87,186.58,173.77,182.84,188.67,181.38,182.61,186.7,180.25,150.59,93,99.7,108.14,107.2,98.33,99.7,102.08,114.19,106.81,119.68,102.17,112.85,124.49,116.38,116.78,136.07,149.45,146.18,146,169.86,173.06,167.72,170,165.76,163.57,164.51,163.15,172.23,170.02,164.85,169.31,164.11,172.33,162.05],"a":[58.07,55.12,54.91,56.71,52.61,52.61,52.9,54.53,55.54,52.94,50.86,52.81,53.16,51.61,53.94,57.68,57.24,56.4,57.56,60.01,60.31,69.01,67.15,67.26,71.29,70.46,69.87,69.68,68.98,69.85,65.71,67.07,66.26,66.47,64.87,68.15,66.93,69.11,68.14,67.4,66.2,68.12,66.74,80.8,81.76,82.31,77.17,77.99,75.9,78.01,79.98,74.19,72.25,70.14,72.37,68.33,63.87,68.1,65.59,69.48,75.01,73.72,73.51,75.62,76.27,77.7,72.4,68.01,69.01,66.07,67.53,66.78,70.25,70.85,71.95,73.25,71.7,71.92,75.44,74.85,73.25,74.41,67.58,64.3,63.58,65.6,68.9,68.52,67.54,64.03,67.62,70.64,72.75,71.64,72.14,77.67,76.44,76.59,75.64,75.29,77.14,75.14,75.69,76.48,77.37,78.97,77.06,84.54,80.32,76.45,80.19,76.21,76.49,75.25,76.43,75.01,75.46,75.2,78.65,82.09,80.07,81.98,85.28,86.43,85.68,84,83.47,80.68,79.75,78.94,79.72,80.16,77.58,79.87,84.49,85.96,87.69,90.03,91.73,96.77,97,92.99,96.37,97.79,98.24,99.32,99.85,102.84,103.95,101.4,104.99,108.23,113.94,115.1,111.34,110.97,113.88,113.63,113.63,113.63,121.14,123.05,113.81,117.25,117.06,116.55,111.91,114,113.59,112.15,117.62,113.27,113.97,115.57,106.93,107.02,115.01,114.89,115.11,122.19,122.21,117.52,118.14,111.38,119.8,117.64,118.5,121.93,126.17,125.74,124.23,131.03,133.79,135.46,137.03,132.53,132.75,138.35,140.14,141,143.94,147.55,143.68,144.49,149.02,143.99,147.7,150.25,153.75,149.14,144.92,142.18,138.41,137.33,138.46,132.87,133.82,144.72,139.63,133.5,121.91,127.15,123.64,135.25,133.18,135.6,141.47,139.37,145.05,145.19,140.38,128.28,134.64,132.88,136.58,139.26,137.09,130.97,137.39,142.66,139.73,137.47,140.9,141.56,144.87,142.91,147.64,153.97,154.31,149.04,152.63,161.1,154.41,156.21,157.17,153.41,154.19,155.55,149.92,154.72,147.29,147.86,142.18,141.99,148.91,150.31,145.91,154.59,156.2,163.16,162.9,159.31,171.39,171.88,168.09,168.28,175.78,174.95,168.62,168.92,175.28,170.98,156.06,159.7,151.08,121.24,135.04,130.86,153.41,159.89,149.01,154.15,158.88,157.03,166.51,168.45,162.62,158.07,161.62,159.73,166.91,169.96,188.68,185.06,185.46,189.91,187.92,186.84,182.74,178,184.54,177.17,183.14,196.64,211.97,203.88,194.35,180.3,199.32,190.88,189.68,191.14,200.5,193.3,194.19,192.51,194.98,214.75,210.35,216.24,203.81,200.18,210.52,208.21,180.68,179.83,182.28,186,190.72,202.33,198.07,204.47,217.82,216.95,228.82,229.2,231.08,223.76,220.48,216.18,212.17,217.15,215.08,210.5,217.29,218,243.27,241.74,239.06,247.81,253.71,262.36,258.81,268.19,283.04,262.33,265.26,275.04,277.52,286.77,265.96,285.55,286.2,272,272.81,277.1,287.67,307.93,309.7,280.68,266.39,251.95,262.95,267.03,261.56,226.84,238.19,226.32,223.88,239.5,238.63,246.63,261.32,246.04,233.95,226.21,224.31,211,216.1,227.3,222.33,219.24,200.87,220.63,212.71,217.95,211.13,221.09,241.25,233.12,241.24,233.68,213.46,206.74,226.2,204.49,190.84,183.78,186.52,173.9,177.99,199.25,199.68,221.46,216.62,219,213.07,194.77,186.91,194.85,194.25,200.45,224.49,231.42,228.24,244.02,232.27,227.57,223.5,233.88,213.91,207.75,206.73,213.59,207.54,209.78,207.13,192.69,189.79,200,212.78,203.69,221.45,221.93,234.12,226.33,250.2,236.44,246.25,245.93,252.14,253.35,258.39,250.34,256.32,262.69,250.13,261.71,250.41,246.25,239.78,247.24,226.72,235.31,258.11,256.34,269.95,271.89,269.35,272.46,279.03,280.6,283.07,270.72,255,259.57,266.51,260.5,278.48,289.03,314.19,325.51,334.64,334.76,332,335.95,318.83,306,288.23,308.31,309.02,315.39,314.72,320.72,324.82,319.28,313.33,318.78,313.47,320.77,336.03,329.7,323.46,317.08,312.93,322.49,324.16,322.06,302.52,300,303.07,285.61,293.54,296.65,297.72,220.47,220.4,214.93,189.64,214.25,210.25,217.47,208.15,207.51,212.29,213.28,218.22,198.11,200.48,199.08,193.46,186.21,201.39,190.02,186.56,184.58,184.87,179.07,153.72,144.04,139.32,144.96,142.96,133.96,131.63,127.99,130.28,139.11,145.66,146.48,144.56,150.1,150.52,143.54,187.01,166.44,158.44,175.84,175.83,177.94,174.88,175,174,163.79,193.89,183.49,185.06,178.11,171.82,159.14,162.18,164.56,185,185.87,186.58,173.77,182.84,188.67,181.38,182.61,186.7,180.25,150.59,93,99.7,108.14,107.2,98.33,99.7,102.08,114.19,106.81,119.68,102.17,112.85,124.49,116.38,116.78,136.07,149.45,146.18,146,169.86,173.06,167.72,170,165.76,163.57,164.51,163.15,172.23,170.02,164.85,169.31,164.11,172.33,162.05],"v":[2394800,2887000,3039700,3617300,4806800,3943000,2504600,2564100,1205600,2853600,2137700,2045500,945900,1229600,2690000,2020100,1400300,1678500,1630700,1635200,1311300,3681500,1938400,1697900,1919300,1925500,1202100,1273800,1326800,2412200,6547700,3181300,2061000,2130900,2167100,3102900,2208100,1631100,2615600,1368400,2161900,2126500,1806900,6488000,2683800,2741100,5270500,3623200,2656700,2055900,2055600,2371900,3228200,2915200,1836200,2471900,4481900,2911200,1732400,2309800,2150700,2202200,2235500,2602100,944800,1314300,2184900,2229300,1240400,1922400,3049800,2594600,1289800,2661400,2097600,1661800,1963800,941100,1776900,1888400,1728500,1698400,4065200,2568500,2587000,2621100,1989700,2700300,3021200,1946600,2803800,2288900,2672000,1686400,1831800,4276300,2456700,1474100,1653800,1310200,1536200,1368800,1273400,2124000,1608600,1676300,2034800,3296300,2251400,3311300,3608100,2407000,1510600,2700200,1972100,2018800,2177300,507500,1687400,2491200,1965700,1566700,1438700,1454500,2246100,1842900,1953500,2674600,2207600,2975600,1715400,1409700,855600,1967800,3933300,2391800,1766700,1712000,1580800,1411700,1968100,1437300,2460100,1775300,1294700,1105000,937100,3073900,2043000,1093500,1571100,1394800,1846500,1624200,1682600,1619100,1331700,874300,1474200,1282700,2083500,1485400,1697100,1316900,816600,1193600,1686200,1467500,1439000,633800,1288900,1289400,1326600,1719600,1658200,2393500,1875400,1233500,1600900,1178000,1621100,1270700,1190600,1906600,1407700,1218200,949900,1306500,949700,977200,839800,918200,815400,1010900,1070500,981900,622200,1181800,1275900,1885100,1127800,1406300,1272500,673200,672900,761000,1164000,964200,1000000,1140900,1451100,1157200,1891600,1201700,836900,1072900,1292200,1490000,2340100,1421000,1516500,868800,1594900,1493100,1337100,1096900,1135600,1151500,1120400,1027500,1807700,1957200,3431700,1650100,825900,1144600,863200,849600,1803300,1579700,1787200,1295900,1154900,1100900,1166000,1260100,1322700,1576000,888900,855200,928400,1678800,1113300,1200800,1088900,807600,871200,852400,1267400,776100,1076800,1260000,1439600,1295300,1569900,1212800,1168700,1001400,1254000,1064000,1781700,1064400,1721700,688400,1069900,1119400,1357500,726000,803900,731500,778300,1180100,1751500,1545300,2212400,3620600,2442700,2000100,1244400,1327300,1709500,1887600,1315600,1067400,1237900,1192400,1150400,1218600,939400,1439500,665600,1112700,1162700,1369300,1026400,693500,988300,690600,922800,830900,571500,1036000,1297700,1210100,1414900,1063600,932400,1096700,965100,1088600,835700,604000,1187900,968300,1292500,640200,441600,1280800,1005500,647000,1196200,1174900,1249300,635400,7377400,6125600,4019200,4177200,2699600,3265000,2394800,3256400,3272600,3302300,3744500,2901700,2798700,1989900,1958500,2291200,3222800,4351400,14872600,6384100,4410000,4331100,6678500,5240800,2510500,2298300,2232600,2036100,1208100,2698600,2430600,2723100,1910400,1641600,1913900,1910200,2369900,2531600,1697900,1648600,1813000,1945000,2805200,2715100,1274400,3484600,2815700,2978500,3651200,2082600,2005600,5068500,4504800,3169300,3539100,4685600,2104600,2259200,2623000,1885400,1571900,3671900,1765700,2597300,3290900,1990300,2235900,3005500,2337200,1582900,2833200,1611300,1642800,2053500,3134100,2526700,2690100,1882600,1462800,1768200,1996700,3437500,2628000,3097300,2258500,3244800,4666200,3816000,3627100,3217100,3192800,1191000,2909800,2878900,3340100,2597000,1089800,2066500,3313700,2228700,1744500,2579500,1977300,2595400,2712500,2521000,2382800,3035400,2601000,2251100,1342700,2152900,2076400,6329100,3600000,3842800,4271200,3037400,2654200,2363300,2262500,7987200,3959400,3214100,3072600,2971400,5057200,2816900,2668100,2470500,2723500,1721700,1829100,2732200,2426800,2212900,2631700,3073400,2788500,4690200,2871000,1974400,2068700,1510200,2594500,2488700,2917900,2065900,1331600,2597300,3039900,2578900,2459300,2745600,2168600,3673300,3305200,2843400,2873200,2641600,1979900,1868600,2422800,1603900,2582600,4509000,2595100,2495400,1870100,2290800,2755000,2680100,2064900,2070100,7543400,2030900,2034400,2752700,4318600,2622300,2194400,1411400,1490000,1558700,1256400,6480200,3603800,3780600,2934200,2448000,2322200,13075300,10100000,9359600,8545800,10200800,2996500,6220500,5489400,5990500,2269000,1772200,3508700,7209900,3619400,4020300,2859600,5261800,6138800,4585300,5142000,5642300,3741200,4745000,5892400,8050000,5027200,11387000,13891600,9984200,8073200,6576800,4827500,5890300,5906900,4922800,6663600,3519000,5610700,6985400,15318700,7860200,5013300,5568200,5128300,2897400,5220900,6800700,5695200,3688200,5665200,3489800,3973700,7772600,5082400,3105100,3306400,5780200,4544400,5844300,4066100,4786300,2405600,1942900,7751800,4630200,2994700,3019300,7032500,44073100,12267200,7659900,6748100,5313000,5162100,4031800,3738800,3317300,5521900,7305800,11589900,5409200,4097500,3149100,7755600,6971500,4858200,3026400,7715600,4174900,2930300,2604400,3887000,6786600,3732800,2767100,2642000,1970700,3595700,4603000,5300689,5737700,4989240]},"m":{"lastKey":"2026-10-01","t":["1998-05-29","1998-06-30","1998-07-31","1998-08-31","1998-09-30","1998-10-30","1998-11-30","1998-12-31","1999-01-29","1999-02-26","1999-03-31","1999-04-30","1999-05-28","1999-06-30","1999-07-30","1999-08-31","1999-09-30","1999-10-29","1999-11-30","1999-12-31","2000-01-31","2000-02-29","2000-03-31","2000-04-28","2000-05-31","2000-06-30","2000-07-31","2000-08-31","2000-09-29","2000-10-31","2000-11-30","2000-12-29","2001-01-31","2001-02-28","2001-03-30","2001-04-30","2001-05-31","2001-06-29","2001-07-31","2001-08-31","2001-09-28","2001-10-31","2001-11-30","2001-12-31","2002-01-31","2002-02-28","2002-03-28","2002-04-30","2002-05-31","2002-06-28","2002-07-31","2002-08-30","2002-09-30","2002-10-31","2002-11-29","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-30","2003-06-30","2003-07-31","2003-08-29","2003-09-30","2003-10-31","2003-11-28","2003-12-31","2004-01-30","2004-02-27","2004-03-31","2004-04-30","2004-05-28","2004-06-30","2004-07-30","2004-08-31","2004-09-30","2004-10-29","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-29","2005-05-31","2005-06-30","2005-07-29","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[5.6562,6.5,6.375,7.7812,6.6562,8.125,7.1875,7.0938,8.25,7.4688,7.0625,3.6875,3.8438,3.25,4.875,5.4375,4.5625,3.9375,3.375,3.7422,4.25,4.3281,4.3438,3.5312,3.5,3.8438,4.1562,4.6875,4.4297,4.5,4.75,3.9688,4.4062,6,5.8281,5.8125,5.8375,6.7,7.9875,9.2525,8.555,8.4875,6.83,6.5625,7.275,6.5375,7.715,8.5575,7.5025,6.7025,7.0475,4.78,5.075,5.375,6.235,5.9625,7.1225,6.9525,6.4425,6,6.485,6.875,7.9125,8.55,9.285,9.5,10.7,10.6225,10.625,9.25,8.35,9.1875,10.25,9.755,11.02,9.2575,9,8.2325,8.45,9.4825,9.72,8.595,8.835,9.2625,8.26,7.575,8.6025,9.6875,10.14,12.2625,10.045,10.4475,10.2725,10.95,11.9725,12.235,13.6875,13.1675,13.625,16.2025,17.34,17.8775,17.94,18.58,19.12,18.75,20.66,21.25,23.375,23.21,22.05,23.5,22.875,25.355,28.92,29.53,31.195,31.33,33.05,32.4,35.965,35.02,38.075,40.545,41.47,38.49,25.57,20,19.79,19.67,20.1,16.22,15.85,17.74,21.6,23.99,21.5,24.22,24.57,22.75,21.8,25.01,23.02,26.68,28.97,27.77,28.9,23.71,22.3,21.64,19.32,20.56,22.13,22.4,19.85,22.08,24.52,25.3,23.49,22.5,21.25,16,16.31,16.94,17.34,19.75,21.16,21.2,22.07,21.29,22.55,24.25,22.85,24.5,24.02,27.51,28.13,29.3,30.97,31.87,31.95,34.14,35.83,39.33,36.84,41.13,40.74,38.18,40.31,42.2,46.39,47.74,39.59,42.45,47.5,51.69,50.01,57.25,53.47,54.8,51.03,57.06,69.2,70.76,64.28,65.05,67.74,80.85,75.45,71.33,64.39,74.89,77.55,65.93,71.69,75,67.61,70.63,70.28,77.65,77,77.49,79,75.45,75.82,84.43,84.57,80,84.74,94.55,97.5,104.5,114.29,113.94,118.95,116.13,112.04,109.5,113.36,118.65,117.11,129.99,131.99,140.07,148.35,154.82,138.53,145.25,127.93,141.15,140.75,137.49,136.91,141.49,155.5,155.84,153.28,147.21,147.73,163.8,172.75,169.94,157,132.26,158.33,167.64,170.51,187,187.92,192.99,182.87,197.39,196.7,205.41,186.53,199.59,218.57,226.74,208.17,245.5,255.32,260.87,288.38,274.42,308.17,267.37,238.29,243.02,219.63,222.04,215.54,234.29,208.79,183.84,201.01,215.6,196.95,229.78,223.94,212.26,192.68,212.46,249.25,249.33,262.54,245.7,244.1,266.43,280.54,262.26,319.88,337,297.27,322.81,316.43,328.24,319.05,287.31,222.44,211,212.52,194.19,179.5,175.88,142.6,130.14,144.87,167.63,176.65,174.7,169.19,183.8,183.95,180.25,105.81,110.83,119.66,133.7,174,165.31,165.24,169.99],"h":[6.4219,7.125,8.0625,8.125,9,8.25,7.5,8.9375,9.1875,7.5,7.9688,4.1875,3.9375,5.5938,7.25,5.6875,5,3.9688,4.5312,4.5312,4.5625,5.875,4.5625,3.6875,3.9688,4.3438,4.6875,4.6875,4.8438,5,5.0312,4.2812,6.1562,7.4375,5.9375,6.4675,6.8875,8.665,9.895,9.34,8.8425,8.9225,7.11,7.72,8.1975,7.925,8.6225,8.56,7.5925,7.625,7.1875,5.86,5.78,6.42,6.5,6.8525,8.2175,6.955,6.625,6.475,7.7125,7.955,9.2,9.1875,9.61,11.26,11.0625,11.2925,11.5125,9.7375,9.3,10.8725,10.5075,11.075,11.3525,9.26,9.245,8.4475,9.8725,9.8725,9.72,9.065,9.7475,9.735,8.525,8.8925,9.92,10.4725,12.6225,12.39,10.4375,11,11.125,12.125,12.25,13.6275,14.3275,13.97,17,18,17.9925,19.43,20.18,19.115,20.25,21.92,22.3,24.205,24.825,23.585,23.865,24.42,26.625,30.65,30.385,32.395,34.915,35.56,34.365,36.45,37.685,39.12,42.095,44.775,43.75,39.66,27.9,24.37,22.99,24.77,21.41,18.59,17.94,22.46,23.85,24.59,25.35,26.85,25.24,23.41,26.16,26.01,27.56,29.63,29.62,30.31,28.9,24.71,24.1,22.18,20.79,22.28,24.26,22.86,22.37,24.75,26.04,26.22,25.5,22.5,21.81,18.28,17.73,17.34,20,21.87,22.33,23.81,23,22.95,24.81,25.03,25.21,25.16,28.06,28.93,29.75,31.72,33.07,35.86,35.57,36.71,40.23,40.98,41.29,44.23,41.44,40.59,42.95,50,49.71,49.39,43.47,48.09,52.97,53.5,57.98,59.81,56.17,55.25,58.87,70.03,72.4,71.51,69.41,71.8,81.9,84.14,82.47,74.12,75.01,78.88,77.79,71.93,75.61,77.08,70.6,72.47,79.61,78.37,78.47,85.74,83,77.82,84.36,88.9,85.09,85.69,94.17,100.87,109.32,114.27,117.53,123.53,124.48,117.39,119.05,118.43,124.65,123.33,129.71,138.17,146.31,150.06,154.1,155.33,144.97,148.94,140.77,147.31,142.68,140.56,144.14,154.4,165.14,158.86,157.61,152.06,163.95,172.45,176.98,178.99,167.94,163.87,171.79,173.77,199.83,194.19,192.36,215.29,207.98,203.81,223.62,216.25,199.02,219.54,234.22,226.74,245.5,257.33,301.72,287.71,291.56,313,312.28,279.8,252.12,263.62,233.53,234.32,249.62,249.24,234.4,202.25,229.84,220.92,236.05,247.47,238.45,216.35,217.59,252.15,259.01,268.07,268,253.77,276.68,288.5,283.85,326.03,344.77,338.98,332.52,331.04,347.72,331.53,323.25,303.69,231.89,222.58,228.29,208.95,189.3,175.88,151.99,150,211,181.51,183.46,198.3,186.57,191.85,203.91,180.51,113.88,121.03,139.69,181,186.64,180.89,177.5,170.22],"l":[5.625,6.1562,6.0938,6.625,6.5938,6.1875,6.75,7.0938,6.9375,6.5,2.5,3.375,2.8438,2.9688,4.0312,4.5,3.6875,3.0938,3.375,3.2188,3.7031,4.25,3.3125,3.0469,3.4375,3.8438,4.1406,4.375,3.75,4.4375,3.875,3.8438,4,5.7031,4.5938,4.725,5.495,6.685,7.7125,7.875,6.4875,6.325,5.7325,6.2825,6.48,6.49,7.5225,6.465,5.9675,6.25,3.72,4.65,4.89,4.7475,5.5,5.5875,6.695,5.715,5.875,5.34,6.025,6.4675,7.135,7.875,7.8,9.25,9.2875,10.075,8.6375,8.2575,7.435,8.86,9.1775,9.5,7.9375,8.515,7.765,7.66,8.0925,9.25,8.08,8.1,8.5725,8.125,7.4325,7.525,8.545,9.56,10.1025,9.9775,9.09,9.965,10.25,10.8975,11.1275,11.675,12.9425,12.18,13.625,16.065,16.565,17.145,16.785,17.315,18.34,18.52,19.825,20.965,22.54,20.825,21.5,21.255,22.78,25.355,27.25,27.32,28.63,29.01,28.97,29.515,34.475,33.405,36.065,40,35,18.67,15.64,17.27,18.25,19.5,15.07,12.17,14.45,17.25,20.25,21.11,21.45,21.84,22.15,21,21.2,22.32,22.76,26.03,25.29,26.01,22.71,21.22,20.33,18.93,19.11,19.07,21.37,19.61,19.61,21.03,23.16,22.61,21.95,18.53,15.98,15.03,16.2,15.57,16.73,19.24,20.69,20.02,21.25,20.25,21.71,22.5,22.43,23.05,23.97,26.96,27.55,26.7,30.6,29.07,31.74,33.44,35.5,36.23,35.51,38.51,37.32,36.42,38.91,41.51,45,35.33,37.79,41.53,45.5,49.51,49.67,50.62,51.44,49.75,50.91,55.26,66.21,62.36,63.44,64.15,64.27,71.08,67.47,63.2,63.92,71.9,64.08,64.43,68.5,64.04,62.31,63.94,69.05,74.39,74.26,76.09,74.03,73.76,74.3,80.41,77.16,76.46,84.07,90.01,96.03,101,109.78,111.86,110.55,110.54,109.08,101.22,110.26,110.21,116.68,127.98,130.22,137.85,143.95,119.62,122.73,119.08,118.1,137.7,127.58,128.52,133.94,138.26,148.27,149.42,145.33,138.5,143.77,153.06,165.94,150.76,104.28,127,145.11,155.28,166.66,180.15,170.27,177.52,182.87,187.27,190.97,179.54,168.76,193.25,211.23,204.8,205.1,232.72,254.55,254.34,264.29,264.64,245.28,208.13,212.32,210.35,199.01,196.34,198.75,208.33,179.95,171.43,190.4,184.88,190.73,216.79,200.2,186.21,181.92,210.44,233.81,245.91,243.85,221.2,238.17,261.92,244.59,256.21,317.79,287.02,295.75,308.47,288.43,300.01,269.08,220.01,183.38,200.69,194.33,181.51,168,133.28,125.1,126.14,139.15,154.69,161.01,162.36,154.12,172.55,171.99,66.57,95.75,99.06,108.8,132.36,161.29,150.86,156.7,160.41],"c":[6.375,6.3125,7.8125,6.6562,8.1562,7,7.0938,8.375,7.25,7.0625,3.625,3.9375,3.125,4.9062,5.5,4.5156,3.9375,3.375,3.4688,4.25,4.2812,4.4688,3.7188,3.5,3.8438,4.1562,4.5312,4.4375,4.5,5,4.0781,4.2812,5.9062,5.875,5.7656,5.7675,6.625,7.5425,9.1575,8.8525,8.3,6.9025,6.55,7.4525,6.55,7.75,8.5,7.5925,6.6375,7.125,4.78,5.1775,5.35,6.0325,5.825,6.7275,7,6.4975,5.95,6.475,6.8525,7.955,8.7125,9.1875,9.4225,10.6775,10.4775,10.9,9.1875,8.3225,8.86,9.99,9.75,11.0725,9.2475,9.0175,8.23,8.255,9.3125,9.5975,8.78,8.9525,9.38,8.31,7.565,8.6625,9.7875,10.135,12.5,10.1025,10.3575,10.285,10.9925,12,12.2225,13.6275,13.2875,13.825,16.46,17.2125,17.645,17.94,18.595,18.85,18.65,20.795,21.3,23.465,23.195,21.87,23.385,22.84,25.515,29,29.655,30.93,31.34,33.05,32.445,36,35.25,37.76,40.17,40.73,38.25,25.37,21.19,19.69,20.1,20.52,16.15,15.84,17.44,21.58,23.5,21.62,24.49,24.7,22.7,21.73,24.84,23.55,26.41,29.17,27.81,28.89,23.6,22,21.62,19.35,20.1,21.9,22.27,19.89,21.59,24.56,25.59,23.56,22.33,21.31,16.08,16.8,17.01,17.11,19.52,21.18,21.22,22.18,21.47,22.53,24.13,22.92,24.37,23.54,27.59,27.76,29.31,31.16,32.29,32.12,34.34,35.43,39.22,36.54,40.93,40.49,38.14,40.42,42.01,46.84,47.55,38.77,42.27,47.11,51.8,49.54,57.23,52.61,55.54,50.99,56.4,69.01,70.53,64.34,64.87,67.3,80.8,77,70.97,63.87,74.33,77.7,66.07,71.16,75.1,67.58,70.44,70.01,77.67,76.79,77.37,80.28,75.64,75.2,84.06,83.77,79.72,84.49,94.1,97.79,104.95,113.39,113.88,118.86,116.81,112.15,109.52,113.31,118.14,117.63,128.98,132.53,139.16,149.02,153.75,138.08,144.72,129.21,139.88,139.98,136.58,136.58,141.56,153.97,156.17,154.19,147.34,146.9,163.16,172.23,168.62,156.06,136,160.47,168.45,168.46,185.46,186.41,191.09,180.3,194.88,194.98,203.81,180.68,196.37,216.95,223.76,206.71,243.27,255.77,262.02,286.77,270.47,309.7,265.72,238.01,243.22,226.21,223.79,216.7,241.25,209.83,183.78,197.84,215.44,194.25,230.71,225.63,213.59,192.69,213.03,250.2,251.41,259.94,246.25,243.96,266.94,283.07,260.87,320.62,335.95,297.88,324.82,313.47,328.44,322.06,287.31,222.11,210.25,209.71,199.08,190.02,174.99,151.44,130.28,145.45,169.19,177.94,175,171.82,185,182.22,180.25,108.14,110.66,118.33,136.07,173.71,163.57,164.99,169.99,162.05],"a":[6.375,6.3125,7.8125,6.6562,8.1562,7,7.0938,8.375,7.25,7.0625,3.625,3.9375,3.125,4.9062,5.5,4.5156,3.9375,3.375,3.4688,4.25,4.2812,4.4688,3.7188,3.5,3.8438,4.1562,4.5312,4.4375,4.5,5,4.0781,4.2812,5.9062,5.875,5.7656,5.7675,6.625,7.5425,9.1575,8.8525,8.3,6.9025,6.55,7.4525,6.55,7.75,8.5,7.5925,6.6375,7.125,4.78,5.1775,5.35,6.0325,5.825,6.7275,7,6.4975,5.95,6.475,6.8525,7.955,8.7125,9.1875,9.4225,10.6775,10.4775,10.9,9.1875,8.3225,8.86,9.99,9.75,11.0725,9.2475,9.0175,8.23,8.255,9.3125,9.5975,8.78,8.9525,9.38,8.31,7.565,8.6625,9.7875,10.135,12.5,10.1025,10.3575,10.285,10.9925,12,12.2225,13.6275,13.2875,13.825,16.46,17.2125,17.645,17.94,18.595,18.85,18.65,20.795,21.3,23.465,23.195,21.87,23.385,22.84,25.515,29,29.655,30.93,31.34,33.05,32.445,36,35.25,37.76,40.17,40.73,38.25,25.37,21.19,19.69,20.1,20.52,16.15,15.84,17.44,21.58,23.5,21.62,24.49,24.7,22.7,21.73,24.84,23.55,26.41,29.17,27.81,28.89,23.6,22,21.62,19.35,20.1,21.9,22.27,19.89,21.59,24.56,25.59,23.56,22.33,21.31,16.08,16.8,17.01,17.11,19.52,21.18,21.22,22.18,21.47,22.53,24.13,22.92,24.37,23.54,27.59,27.76,29.31,31.16,32.29,32.12,34.34,35.43,39.22,36.54,40.93,40.49,38.14,40.42,42.01,46.84,47.55,38.77,42.27,47.11,51.8,49.54,57.23,52.61,55.54,50.99,56.4,69.01,70.53,64.34,64.87,67.3,80.8,77,70.97,63.87,74.33,77.7,66.07,71.16,75.1,67.58,70.44,70.01,77.67,76.79,77.37,80.28,75.64,75.2,84.06,83.77,79.72,84.49,94.1,97.79,104.95,113.39,113.88,118.86,116.81,112.15,109.52,113.31,118.14,117.63,128.98,132.53,139.16,149.02,153.75,138.08,144.72,129.21,139.88,139.98,136.58,136.58,141.56,153.97,156.17,154.19,147.34,146.9,163.16,172.23,168.62,156.06,136,160.47,168.45,168.46,185.46,186.41,191.09,180.3,194.88,194.98,203.81,180.68,196.37,216.95,223.76,206.71,243.27,255.77,262.02,286.77,270.47,309.7,265.72,238.01,243.22,226.21,223.79,216.7,241.25,209.83,183.78,197.84,215.44,194.25,230.71,225.63,213.59,192.69,213.03,250.2,251.41,259.94,246.25,243.96,266.94,283.07,260.87,320.62,335.95,297.88,324.82,313.47,328.44,322.06,287.31,222.11,210.25,209.71,199.08,190.02,174.99,151.44,130.28,145.45,169.19,177.94,175,171.82,185,182.22,180.25,108.14,110.66,118.33,136.07,173.71,163.57,164.99,169.99,162.05],"v":[19250800,6065200,5013200,3113600,1854000,3376000,2344400,2424000,3946800,1154800,17905600,5409600,2036000,2286400,2813600,3210800,2458400,2965600,2217600,998400,1807600,2190800,1777600,1940800,2660000,888400,2612400,610000,1408400,1126800,1166000,389200,1806000,7515200,4761200,2438000,3860400,11900400,19166800,7381200,6757200,8867200,12299600,7557600,5472000,2027200,3804400,3345600,8331600,3401200,6758400,3980400,2404000,2990800,2464800,2544000,4591200,4122400,3090000,4740000,3016400,2792800,6926000,11434800,4902400,5579600,3831600,2574400,9755200,5887600,10326400,4490800,2896400,3228000,8984400,2894400,7852800,5200800,5140400,3811200,6962000,5129200,3535200,3852000,4553200,2936400,1571600,2404800,2688800,2452800,1228000,1126800,2248800,2346800,1937600,3829200,5772000,3616400,11869200,8290000,4634800,7849800,5600600,4547400,4643400,4938800,4923800,4207200,4902000,5853600,3796000,6310000,3079000,6911600,6105200,5345200,5910800,7189000,5719400,9822000,5529400,4789200,5990000,4448700,6149500,23867500,12200100,11574400,11440400,7865000,12539100,24123900,9273000,9704200,9740200,3669000,7285300,11727100,5218000,6410900,12183800,6135500,11303500,9888100,7089300,6819500,7421400,7510500,6888300,16235400,9083600,6975200,6489000,10356800,7553000,4470200,4265500,4946800,6708500,7688600,7483500,9585900,4138500,5096000,4089800,3852300,3698600,4898300,4243500,4444900,3811700,3090500,3596800,3503800,8044500,5564400,7123400,6995300,5292100,9289900,7927100,5644800,6065100,5788000,5976600,8318000,6854400,7695500,7942100,11261200,7652700,15367100,15292600,10902900,8925000,8815300,10333400,15808400,10217300,8984000,8017200,8258700,8069500,11327300,10387200,10231200,13278200,14944300,10893500,12554300,9643800,8759200,7577000,10009200,7508400,9899700,10243500,11902200,10847900,7751100,7054700,9750300,12063300,7658100,8263700,7200400,10755800,8166400,8158300,8345500,7136000,6924400,6556800,6365200,5647800,5437800,6532400,7175200,5938800,5631500,4609500,4111500,5441700,4676000,3889200,6436600,5097900,6305500,6151400,5042700,8276400,5276800,6302500,5324800,4949200,4483900,4144400,6286400,4807600,5627500,4705400,4441400,10591000,7060300,5151900,5093800,4990800,3518900,4093800,5136300,3664200,4359700,4129500,10437000,19477500,13035200,11434800,18337900,30162300,13152200,9829000,7773600,8793700,10007000,13452600,14064700,14539400,10044800,10111600,11009700,8959300,9686500,11803400,14581300,12421900,11025900,10013600,10270400,11725400,11901100,16054700,17923300,15152300,11294800,9469900,14568200,9178300,9260200,12400500,12560300,9814000,12147200,10977500,14358500,12970400,7443000,15463800,29043700,32595900,20700600,19399300,18845500,20960100,36255100,35765200,24551500,36994900,19738400,23443500,23945200,16736100,18367600,19073600,71032700,23534400,28193400,21412300,24999200,17955700,11820100,22165489,1353340]},"q":{"lastKey":"2026-10-01","t":["1998-06-30","1998-09-30","1998-12-31","1999-03-31","1999-06-30","1999-09-30","1999-12-31","2000-03-31","2000-06-30","2000-09-29","2000-12-29","2001-03-30","2001-06-29","2001-09-28","2001-12-31","2002-03-28","2002-06-28","2002-09-30","2002-12-31","2003-03-31","2003-06-30","2003-09-30","2003-12-31","2004-03-31","2004-06-30","2004-09-30","2004-12-31","2005-03-31","2005-06-30","2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[5.6562,6.375,8.125,8.25,3.6875,4.875,3.9375,4.25,3.5312,4.1562,4.5,4.4062,5.8125,7.9875,8.4875,7.275,8.5575,7.0475,5.375,7.1225,6,7.9125,9.5,10.625,9.1875,11.02,8.2325,9.72,9.2625,8.6025,12.2625,10.2725,12.235,13.625,17.8775,19.12,21.25,22.05,25.355,31.195,32.4,38.075,38.49,19.79,16.22,21.6,24.22,21.8,26.68,28.9,21.64,22.13,22.08,23.49,16,17.34,21.2,22.55,24.5,28.13,31.87,35.83,41.13,40.31,47.74,47.5,57.25,51.03,70.76,67.74,71.33,77.55,75,70.28,77.49,75.82,80,97.5,113.94,112.04,118.65,131.99,154.82,127.93,137.49,155.5,147.21,172.75,132.26,170.51,192.99,196.7,199.59,208.17,260.87,308.17,243.02,215.54,183.84,196.95,212.26,249.25,245.7,280.54,337,316.43,287.31,212.52,175.88,144.87,174.7,183.95,110.83,174,169.99],"h":[7.125,9,8.9375,9.1875,5.5938,7.25,4.5312,5.875,4.3438,4.8438,5.0312,7.4375,8.665,9.895,8.9225,8.6225,8.56,7.1875,6.8525,8.2175,7.955,9.61,11.2925,11.5125,11.075,11.3525,9.8725,9.7475,9.735,12.6225,12.39,12.25,14.3275,18,20.18,22.3,24.825,26.625,32.395,35.56,39.12,44.775,39.66,24.77,22.46,25.35,26.85,27.56,30.31,28.9,22.28,24.26,26.22,25.5,18.28,22.33,23.81,25.21,28.93,33.07,36.71,41.29,44.23,50,49.39,57.98,59.81,72.4,71.8,84.14,78.88,77.79,77.08,79.61,85.74,88.9,100.87,117.53,124.48,124.65,138.17,154.1,155.33,147.31,154.4,165.14,172.45,178.99,173.77,199.83,215.29,223.62,234.22,301.72,313,312.28,263.62,249.62,229.84,247.47,252.15,268.07,288.5,344.77,338.98,347.72,303.69,228.29,175.88,211,198.3,203.91,181,186.64,170.22],"l":[5.625,6.0938,6.1875,2.5,2.8438,3.6875,3.0938,3.3125,3.0469,3.75,3.8438,4,4.725,6.4875,5.7325,6.48,5.9675,3.72,4.7475,5.715,5.34,7.135,9.25,7.435,8.86,7.765,7.66,8.08,7.4325,8.545,9.09,10.25,11.675,13.625,16.785,18.34,20.825,21.255,25.355,28.63,29.515,35,15.64,15.07,12.17,20.25,21,21.2,25.29,20.33,18.93,19.61,21.03,15.98,15.03,16.73,20.02,21.71,23.05,26.7,29.07,35.5,36.42,38.91,35.33,45.5,49.75,50.91,62.36,64.27,63.2,64.08,62.31,69.05,73.76,74.3,76.46,96.03,110.54,101.22,110.21,130.22,119.08,118.1,128.52,145.33,138.5,104.28,127,166.66,177.52,168.76,193.25,205.1,254.34,208.13,196.34,179.95,171.43,190.73,181.92,233.81,221.2,244.59,287.02,269.08,183.38,168,125.1,139.15,154.12,66.57,99.06,150.86,160.41],"c":[6.3125,8.1562,8.375,3.625,4.9062,3.9375,4.25,3.7188,4.1562,4.5,4.2812,5.7656,7.5425,8.3,7.4525,8.5,7.125,5.35,6.7275,5.95,7.955,9.4225,10.9,8.86,11.0725,8.23,9.5975,9.38,8.6625,12.5,10.285,12.2225,13.825,17.645,18.85,21.3,21.87,25.515,30.93,32.445,37.76,38.25,19.69,16.15,21.58,24.49,21.73,26.41,28.89,21.62,21.9,21.59,23.56,16.08,17.11,21.22,22.53,24.37,27.76,32.29,35.43,40.93,40.42,47.55,47.11,57.23,50.99,70.53,67.3,70.97,77.7,75.1,70.01,77.37,75.2,79.72,97.79,113.88,112.15,118.14,132.53,153.75,129.21,136.58,153.97,147.34,172.23,136,168.46,191.09,194.98,196.37,206.71,262.02,309.7,243.22,216.7,183.78,194.25,213.59,250.2,246.25,283.07,335.95,313.47,287.31,209.71,174.99,145.45,175,182.22,110.66,173.71,169.99,162.05],"a":[6.3125,8.1562,8.375,3.625,4.9062,3.9375,4.25,3.7188,4.1562,4.5,4.2812,5.7656,7.5425,8.3,7.4525,8.5,7.125,5.35,6.7275,5.95,7.955,9.4225,10.9,8.86,11.0725,8.23,9.5975,9.38,8.6625,12.5,10.285,12.2225,13.825,17.645,18.85,21.3,21.87,25.515,30.93,32.445,37.76,38.25,19.69,16.15,21.58,24.49,21.73,26.41,28.89,21.62,21.9,21.59,23.56,16.08,17.11,21.22,22.53,24.37,27.76,32.29,35.43,40.93,40.42,47.55,47.11,57.23,50.99,70.53,67.3,70.97,77.7,75.1,70.01,77.37,75.2,79.72,97.79,113.88,112.15,118.14,132.53,153.75,129.21,136.58,153.97,147.34,172.23,136,168.46,191.09,194.98,196.37,206.71,262.02,309.7,243.22,216.7,183.78,194.25,213.59,250.2,246.25,283.07,335.95,313.47,287.31,209.71,174.99,145.45,175,182.22,110.66,173.71,169.99,162.05],"v":[25316000,9980800,8144400,23007200,9732000,8482800,6181600,5776000,5489200,4630800,2682000,14082400,18198800,33305200,28724400,11303600,15078400,13142800,7999600,11803600,10549200,23263200,11985600,25969200,10615200,19731600,14152400,15626400,11341600,6665200,4807600,6533200,13217600,24794000,17997800,14506000,14962800,13185000,18362000,18819200,20140600,16588200,47642000,31844500,43101100,20694500,23356000,29622800,23796900,21820200,32294200,24398800,13682500,21880600,18820400,11640700,13586700,10499000,17112700,19410800,22861800,17829700,22867900,26856000,41562600,28073700,35009700,24345400,31945700,39116000,30957300,25094600,32045400,25653700,29471700,26219900,24670200,20617200,17450800,19646400,14352500,14006900,17840000,19470500,16904100,13577500,16721500,19737800,17306000,12603500,13160200,34044000,42807900,53143500,26574300,42056700,31166100,30449200,38029100,32009400,45879100,35917000,33006700,34774800,37483200,35877200,82340200,59204900,96571800,80176800,59048900,113640700,74604900,51941289,1353340]},"y":{"lastKey":"2026-01-01","t":["1998-12-31","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":[5.6562,8.25,4.25,4.4062,7.275,7.1225,10.625,9.72,10.2725,19.12,31.195,19.79,21.8,22.13,17.34,28.13,40.31,51.03,77.55,75.82,112.04,127.93,172.75,196.7,308.17,196.95,280.54,212.52,183.95],"h":[9,9.1875,5.875,9.895,8.6225,11.2925,11.5125,12.6225,20.18,32.395,44.775,26.85,30.31,26.22,28.93,44.23,59.81,84.14,85.74,124.48,155.33,172.45,215.29,313,312.28,288.5,347.72,228.29,203.91],"l":[5.625,2.5,3.0469,4,3.72,5.34,7.435,7.4325,10.25,18.34,15.64,12.17,18.93,15.03,16.73,26.7,35.33,50.91,62.31,74.3,101.22,118.1,104.28,168.76,171.43,181.92,183.38,125.1,66.57],"c":[8.375,4.25,4.2812,7.4525,6.7275,10.9,9.5975,10.285,18.85,30.93,19.69,21.73,21.9,17.11,27.76,40.42,50.99,77.7,75.2,112.15,129.21,172.23,194.98,309.7,194.25,283.07,209.71,182.22,162.05],"a":[8.375,4.25,4.2812,7.4525,6.7275,10.9,9.5975,10.285,18.85,30.93,19.69,21.73,21.9,17.11,27.76,40.42,50.99,77.7,75.2,112.15,129.21,172.23,194.98,309.7,194.25,283.07,209.71,182.22,162.05],"v":[43441200,47403600,18578000,94310800,47524400,57601600,70468400,38440800,62542600,61015800,103190000,118996100,107534100,78782300,52839100,82970200,131502000,126364400,112265400,88958100,65845800,66673600,62807500,156569700,141701100,146812200,190475400,295002400,241540229]}},"actions":[{"t":"2006-10-24","kind":"split","label":"S","title":"2006-10-24 · 2:1 split"},{"t":"2008-08-13","kind":"split","label":"S","title":"2008-08-13 · 2:1 split"},{"t":"2025-10-22","kind":"earnings","label":"E","title":"2025-10-22 · earnings · EPS $2.83 vs $3.14 est. (−9.9%)"},{"t":"2026-05-27","kind":"earnings","label":"E","title":"2026-05-27 · earnings · EPS $2.21"},{"t":"2026-06-23","kind":"earnings","label":"E","title":"2026-06-23 · earnings · EPS $2.22 vs $2.16 est. (+2.8%)"},{"t":"2026-07-29","kind":"earnings","label":"E","title":"2026-07-29 · earnings · EPS $2.35 vs $2.26 est. (+4.0%)"}]}