{"ticker":"ITA","session":"20260911","series":{"d":{"lastKey":null,"t":["2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11"],"o":[141.77,142.12,143.87,145.91,146.14,145.72,147.6,146.53,148.25,149.75,149.02,148.87,148.09,148.73,149.49,152.05,151.69,151.75,151.72,152,150.98,151.42,150.84,152.98,154.64,153.37,154.99,154.94,155.63,154.51,151.05,150.93,150.49,149.9,148.28,147.09,146.48,145.38,144.83,145.28,152.19,152.13,152.11,157.17,157.53,156.36,156.64,150.68,150.64,150.74,151.53,152.3,153.54,155.07,153.25,155.25,154.58,155.47,153.35,153.49,154.67,153.11,151.9,149.2,150.7,149.4,147.76,148.4,148.4,148,143.89,143.46,146.55,146.5,147.47,148.15,145.08,146.04,146.23,145.09,147.14,145.03,144.42,145.42,143.81,147.19,150.04,149.28,151.21,153.53,156.53,158.02,158.18,155.32,156.74,155,154.56,157.62,154.48,156.5,156.7,157.41,157.83,157.3,156.68,156.2,156.73,155.23,154.95,154.92,153.58,153.01,150.71,149.45,152,152.58,152.02,155.67,151.27,149.69,150.75,148.78,147.21,147.57,149.69,149.11,149.94,151.03,153.06,153.95,155.54,154.45,156.28,158.75,159.5,157,156.2,151.41,152.92,152.62,149.38,143.2,130.92,142.54,135.71,146.96,147.16,150.89,150.15,149.81,149.64,148.33,145.87,150.09,150.43,153.21,155.62,155.73,155,157.89,160.49,160.8,159.64,160.15,161.87,164.47,167.41,166.34,167.62,167.8,171.46,170.95,172.71,173.88,170.57,168.86,173.54,175.87,176.32,176,177.77,178.6,180.41,181.15,181.46,183,182.69,179.42,178.12,179.21,181.07,179.3,180,179.87,180.43,183.05,182.93,182.91,185.38,188.44,188.36,185.06,185.5,187.72,188.33,187.96,189.08,188.62,190.26,194.48,193.92,196,196.73,196.51,192.62,193.87,197.46,197.27,199.88,199.65,197.48,197.76,194.09,196.42,198.63,197.87,197.68,197.95,196.71,197.07,199.49,196.65,196.12,195.08,195.93,192.86,194.35,195.83,196.15,196.16,200.31,199.64,200.63,197.14,198.52,197.66,198.93,198.12,197.26,196.27,199.52,200.05,199.9,201.74,201.91,200.87,204.03,203.05,204.92,206.37,202.86,205.32,208.35,205.52,208.22,209.69,209.88,210.74,213.2,214.5,215.39,211.84,207.82,207.67,212.09,208.21,205.15,207.63,212.56,212.83,210.98,217.89,218.58,219.1,217.52,216.17,215.57,215.9,212.38,209.14,209,206.09,210.69,211.35,211.18,209.57,203.05,205.8,203.21,202.64,206.18,199.25,198.43,200.82,202.95,204.17,203.29,200.86,201.35,202,204.92,202.88,204.32,202.63,204.37,209.01,210.48,208.67,207.32,206.49,209.2,215.5,219,220.08,220.37,217.5,218.05,217.11,215.52,223.36,226.86,231.27,232.36,228.75,233.76,239.51,237.14,239.76,242.2,241.57,239.54,238.97,236.55,234.58,234.31,236.49,234.95,231.04,231,233.18,235.38,225.48,228.4,233.92,235.21,234.53,233.19,233.36,234.67,239.44,240.24,244.29,242.64,241,244.9,240.97,240.64,247.83,248.73,245.79,245.37,238.31,240.96,240.84,238.49,236.67,232.69,231.12,233.4,232.08,229.22,227,226.24,221.16,225.07,223.85,218.97,217.34,213.56,221.75,220.48,222.38,224,231.05,230.92,231.84,228.52,233.97,236.04,234.19,232.55,231.73,230.46,225.29,218.95,218.75,215.17,215.86,216.77,214.01,219.79,216.01,216.09,220.03,225.25,224.65,223.49,225.46,225,226.46,222.45,218.71,218.9,219.28,221.45,225,227.97,230.43,231.16,234.44,231.84,229.97,226.02,226.71,230.4,230.44,228.43,229.94,226.63,237.03,236.76,237.06,239.45,244.96,238.78,233.16,235.6,237.56,236.82,238.3,240,243.2,246.4,249.06,250.85,243.29,240.61,239.48,238.77,235.76,236.28,234.68,229.94,232.26,229.38,231.23,232.47,239,242.42,245.12,245.05,235.92,238.57,241.94,248.24,252,253.6,251.12,251.56,251.5,252.23,251.75,250.3,253.1,250.5,252.89,244.51,239,236.68,234.79,234.72,236.4,235.24,230.82,227.19,226.39,225.08,225.34,225.38,222.87,218.03,220.28],"h":[142.48,144.32,146.12,146.93,146.16,147.81,147.73,148.16,149.98,149.75,149.6,149.2,148.86,149.75,152.18,152.32,151.76,151.84,152.26,152.3,152.22,151.42,152.91,153.93,154.64,154.75,155.47,155.24,156.1,154.51,151.95,150.93,150.97,150.2,148.28,148.48,146.48,146.24,145.67,146.55,152.21,152.13,156.69,158,157.61,158,156.64,151.18,150.8,151.31,151.7,153.92,154.69,155.42,154.92,155.29,155.6,155.53,153.8,155.32,154.67,153.23,151.94,150.41,150.76,149.5,148.62,149.93,148.75,148,145.66,147.21,146.69,147.9,148.93,148.59,146.47,146.39,146.7,146.78,147.14,145.79,146.27,145.94,146.32,148.24,150.22,150.63,152.17,156.91,156.53,159.58,158.5,156.47,157.59,156.12,157.38,158.48,157.46,157.29,157.58,157.65,157.93,157.3,157.56,157.37,157.46,155.23,156.08,155.82,154.1,153.53,151.14,151.13,153.11,153.91,154.97,156.93,152.28,153.3,151.27,150.15,149.69,149.45,150.26,150.09,151.6,154.19,153.16,156.95,156.38,155.22,158.36,159.74,160.18,158.06,156.22,154.1,154.98,155.76,152.41,143.82,139.83,142.82,150.8,149.12,149.93,151.8,151.84,151.29,151,148.36,146.46,152.58,153.14,154.87,157.02,156.88,157.27,159.51,162.48,162.18,160.61,161.07,165.11,164.47,167.41,168.18,167.62,170.9,172.05,173.38,173.9,173.99,171.21,171.39,175.28,176.7,176.64,177.63,178.24,180.15,181.09,181.15,182.54,183.23,182.69,180.72,180.09,181.29,181.45,180.67,181.21,181.07,183.16,183.05,183.03,185.67,188.34,188.77,188.4,185.32,187.23,188.47,188.39,189.18,189.44,190.13,193.79,194.48,194.72,196.88,197.88,197.08,193.48,197.16,198.77,198.66,199.88,199.89,199.09,198.08,196.33,198.38,199.81,198.72,197.87,198.77,197.13,198.28,199.49,197.85,196.12,196.32,195.93,194.94,196.09,197.69,197.85,200.13,200.75,200.34,200.63,198.65,198.88,198.74,199.58,199.16,197.26,199,201.61,200.73,202.11,203.11,202.34,203.27,204.15,204.55,206.96,207.17,204.12,207.22,208.73,209.51,209.79,210.79,211.22,212.84,214.31,215.47,215.8,212.14,209.6,212.24,213.13,209.06,206.65,210.23,215.12,213.81,215.72,218.19,218.94,220.79,218.72,218.99,216.53,216.32,213.81,210.95,209.9,210.92,211.59,211.35,211.5,210.09,206.82,206.73,204.83,203.85,207.26,199.38,200.89,202.89,204.94,205.18,203.59,202.03,201.75,205.14,204.92,204.53,206.25,205.87,208.89,211.4,211.47,209.67,209.18,209.49,214.66,219.75,220.91,220.68,220.38,218.1,218.05,217.15,222.01,227.02,230.87,232.54,235.94,233.23,236.57,239.58,239.16,241.68,244.76,244.16,240.61,239.58,237.59,235.2,237.31,236.49,236.86,234.26,231.88,234.6,235.38,229.85,234.61,236.43,235.31,235.1,237.15,238.24,239.9,241.32,244.5,246.22,243.28,243.54,244.99,242.82,243.99,250.65,248.97,247.22,246.63,242.96,242.36,242.87,240.16,236.79,234.14,233.91,234,234,229.22,227.95,228.26,223.61,226.78,224.04,219.33,218.5,219.57,225.82,225.02,225.33,224.09,233.21,234.39,231.84,233.07,236.66,236.25,234.89,236.64,232.78,230.79,225.61,220.71,218.75,217.5,216.67,217,219,219.79,218.24,217,224.44,226.36,224.65,227.26,226.02,226.7,226.89,222.45,220.82,219.98,223.65,224,226.24,229.98,231.28,236.14,235.93,232.99,230.93,227.9,232.23,232.65,231.03,231.84,230.56,236.04,237.51,239.13,240.66,245.5,246,239,237.31,238.72,241.99,239.64,240.66,242.16,246.14,250.51,251.01,251.49,243.29,240.71,239.71,238.77,238.53,237.26,234.87,235.08,234.14,232.08,233.14,240.38,242.47,246.4,245.76,245.05,238.13,240.6,246.47,251.34,253.63,256.6,251.69,253.38,253.35,252.77,252.1,253.26,253.93,252.52,252.89,244.51,239.24,236.68,235.98,237.52,236.69,235.26,231.47,229.77,226.63,226.18,226.27,226.42,222.91,220.76,220.68],"l":[139.25,142.12,143.87,144.59,144.68,145.56,146.23,146.53,147.81,148.34,148.39,147.74,147.66,147.78,148.33,150.87,150.1,150.25,150.72,151.13,150.59,149.9,150.84,152.69,152.69,153.04,154.5,154.32,154.45,149.83,150.44,149.29,149.22,148.66,147.26,146.85,144.33,144.54,144.4,145.06,148.97,149.86,152.02,156.93,154.48,156.02,150.49,149.42,149.49,150.17,150.16,151.6,153.49,152.28,153.23,153.75,154.5,153.23,152.84,152.7,152.67,151.45,148.88,148.99,148.93,147.38,147.46,147.95,147.36,142.88,143.6,143.28,145.1,146.22,147.14,146.76,143.9,144.68,143.97,145.09,144.64,144.37,143.82,144.09,143.81,146.31,148.41,149.28,150.6,153.53,154.75,156.75,156.4,154.1,154.42,153.49,154.39,156.37,154.08,155.24,155.94,155.15,156.01,156.15,155.8,155.59,154.69,152.57,154.43,154.05,151.22,148.61,148.72,148.47,150.78,151.69,151.99,152.26,148.03,149.51,148.39,146.45,146.57,146.04,147.6,147.98,149.46,151.03,151.53,153.84,154.83,153.72,155.7,158.06,156.78,155.52,153.01,150.58,151.71,152.29,147.64,135.06,129.14,135.36,135.56,142.65,145.03,149.61,149.88,148.52,148.49,144.81,143.48,149.45,149.65,153.08,154.3,155.64,153.66,156.95,159.55,160.39,158.55,159.63,161.7,161.44,162.15,166.1,165.66,167.78,170.09,170.69,172.63,170.38,169.38,168.44,173.01,175.16,174.93,174.74,176.13,177.56,179.53,179.44,181,180.66,178.32,175.6,177.75,178.29,178.9,178.34,178.28,177.56,179.89,180.25,181.61,182.75,184.5,187.5,183.82,183.42,185.09,186.73,184.49,186.99,186.6,188.38,190.1,192.61,191.73,194.51,195.25,194.58,190.16,193.67,196.64,195.99,196.79,196.61,196.89,195.65,191.19,196,196.08,196.04,194.95,195.99,194.73,196.01,193.87,195.73,193.83,194.78,192.68,191.82,194.12,195.66,195.34,196.14,198.87,198.77,197.46,195.44,196.17,196.42,194.59,197.19,194.63,196.22,198.98,199.3,199.42,200.85,199,199.69,201.61,202.16,204.6,203.56,201.48,204.54,204.22,205.52,206.93,208.03,208.26,210.31,211.81,213.92,210.75,205.9,207.22,206.27,205.71,205.49,204.04,207.63,211.85,208.75,210.67,216,217.23,217.51,215.83,215.02,213.96,213.22,210.76,208.46,207.39,204.11,208.95,209.28,208.66,204.55,201.8,202.58,201.1,201.31,198.63,195.71,197.49,198.32,202.89,203.54,199.14,200.47,199.44,201.56,200.8,202.5,202.43,201.86,203.45,208.13,209.19,206.9,204.59,206.49,209.09,214.9,218.93,219.49,217.77,216.84,216.22,214.23,213.61,222.83,226.37,226.22,225.11,228.67,233.56,236.73,234.98,238.31,241.62,237.38,236.08,235.26,234,232.6,233.14,232.53,231.14,229.96,228.8,230.16,224.19,225,228.4,233.92,232.76,229.99,231.98,233.36,234,238.89,239.15,242.37,240.61,236.73,238.24,238.07,240.56,245.88,241.07,242.58,236.14,237.01,236.82,239.4,236.59,230.67,227.53,231.1,230.13,231.2,223.59,220.32,223.23,219.71,224.74,219.35,215.57,209.31,212.51,221.74,218.96,221.2,221.38,230.5,230.78,227.48,228.52,233.78,232.02,228.23,231.74,230.66,222.25,217.06,214.75,214.11,214.79,213.34,211.82,213.96,216.27,214.3,214.43,219.81,221.4,222.74,221.88,222.34,221.54,223.2,216.68,217.73,216.49,218.29,220.11,224.16,227.61,227.76,230.74,230.98,227.67,227.51,224.85,226.34,227.86,226.26,224.5,224.69,226.46,232.47,236.76,237.06,238.85,238.07,234.65,232.32,235.6,236.28,235.38,238.01,239.5,242.39,245.58,248.19,243.8,238.76,239,235.65,234.27,234.98,233.66,229.11,229.37,228.8,226.6,230.57,232.47,238.88,241.68,241.42,235.82,232.11,235.87,240.49,246,250.48,249.03,247.29,250.53,250.59,249.64,248.14,250.3,251.07,249.46,245.82,237.27,237.01,232.93,233.2,234.7,233.18,231.69,227.63,224.88,222.87,222.78,224.42,223.28,219.29,217.46,218.015],"c":[142.29,144.17,145.39,146.07,145.72,145.81,147.28,147.89,149.62,149.21,148.74,147.8,148.51,149.64,151.35,151.36,150.37,151.8,151.33,151.38,151.84,150.39,152.86,153.75,152.96,154.69,154.9,154.86,155.61,150.52,150.98,149.39,149.62,148.7,147.53,147.34,144.43,144.54,144.76,146.49,151.16,150.26,155.82,157.31,155.5,156.07,151.17,150.09,150.31,150.98,151.66,152.92,154.51,152.88,154.69,153.86,155.57,153.37,153.41,155.24,152.78,152.11,149.3,149.78,149.29,147.54,148.37,149.62,147.86,143.03,144.31,146.32,146.51,147.86,148.45,147.62,145.71,145.35,144.86,146.2,144.97,144.84,146,145.08,146.13,148.08,148.89,150.35,151.62,156.5,155.58,158.5,156.72,155.02,154.93,153.96,157.22,156.58,156.79,155.83,157.32,157.03,156.45,157.18,157.48,156.41,155.05,153.55,154.74,154.37,152.92,149.35,149.59,150.45,151.14,152.3,154.79,153.05,149.35,152.52,149.43,149.74,148.12,148.33,149.33,148.93,151.24,153.43,152.73,156.38,155.13,154.74,158.12,159.5,157.13,156.37,153.23,153.1,154.21,154.78,147.78,135.31,135.8,137.4,149.83,147.08,149.11,150.87,150.31,149.66,149.55,146.46,146.16,150.24,152.86,154.73,155.72,156.43,156.91,158.55,161.36,161.25,160.13,160.31,163.44,163.33,165.64,166.94,167.12,170.67,171.94,173.3,173.41,170.79,170.2,171.05,175.28,175.5,176.31,177.24,178.24,179.35,180.14,180.24,181.96,182.64,179.13,180.69,179.47,180.22,179.16,179.98,178.78,180.44,183.01,181.75,182.04,184.5,187.55,188.64,185.01,184.73,186.86,188.07,186.76,188.91,188.65,189.78,193.64,193.22,194.43,195.86,196.11,194.65,192.18,196.89,196.84,198.27,198.05,197.23,198.64,196.6,195.78,197.91,197.54,197.41,196.96,196.45,196.26,198.24,196.81,195.99,195.08,195.93,193.24,194.31,194.96,195.81,195.36,199.98,199.24,200.16,198.42,198.5,196.94,198.52,198.13,197.65,196.23,198.9,200.07,199.42,201.82,201.89,200.52,202.97,203.4,204.29,206.16,203.67,203.11,205.7,205.44,209.26,209.25,209.38,209.55,212.55,212.96,215.16,211.24,206.04,209.12,210.75,207.68,206.25,205.93,209.61,213.36,210.54,215.72,216.86,218.9,217.54,217.45,215.31,215.79,214.98,211.76,209.47,207.57,209.04,210.97,210.51,209.64,205.04,205.94,203.81,202.76,203.13,198.77,198.23,200.69,202.4,203.7,205.1,199.24,201.31,201.62,204.67,202.41,204.35,202.63,204.44,208.27,209.41,209.64,207.95,204.8,208.25,213.91,219.36,219.69,220.2,218.07,217,216.34,214.69,222.01,226.48,230.21,226.41,227.43,232.97,236.55,237.54,239.16,241.21,243.77,237.9,240.27,235.82,235.07,233.38,237.02,233.69,232.78,232.38,231.16,234.49,228,226.18,233.93,234.84,233.21,230.95,232.53,234.87,238.17,240.32,243.49,243.65,241.26,243.11,241.22,242.82,243.72,250.58,244.98,246.97,240.04,242.2,241.99,239.72,238.68,231.49,229.34,232.81,232.9,231.43,227.32,222.56,223.35,222.64,225.86,220.12,216.04,210.79,218.75,223.64,221.91,225.2,223.3,232.17,231.76,229.64,232.81,235.43,234,229.03,231.94,231.85,223.09,219.15,219.11,215.8,216.04,216.21,213.14,218.56,216.27,214.33,215.37,223.42,222.51,223.49,225.99,225.39,225.71,224.46,217.27,220.23,218.32,223.28,223.15,225.37,229.49,230.48,235.57,235.44,229.91,228.33,224.89,231.57,229.45,227.26,230.45,224.87,236.04,233.79,237.4,239.52,242.79,238.99,235.51,235.93,236.19,237.38,236.78,239.13,240.62,243.86,248.19,250.78,245.11,239.63,239.62,239.06,235.05,235.27,236.42,230.89,230.73,229.27,229.74,231.11,238.23,240.14,243.91,244.98,236.26,238.13,239.66,246.08,250.65,252.28,249.99,250.75,251.13,251.9,251.62,249.69,253.22,251.2,252.16,246.15,237.56,237.34,233.4,234.3,236.38,234.26,232.82,228.35,225.46,223.37,225.98,225.61,223.53,219.45,218.32,219.01],"a":[140.5746,142.4319,143.6372,144.309,143.9632,144.0522,145.5044,146.1071,147.8162,147.4112,147.171,146.2409,146.9435,148.0615,149.7535,149.7634,148.7838,150.1988,149.7337,149.7832,150.2383,148.8036,151.2476,152.1282,151.3465,153.0583,153.2661,153.2265,153.9686,148.9323,149.3874,147.8142,148.0417,147.1315,145.9738,145.7858,142.9065,143.0153,143.233,144.9448,149.5655,148.675,154.1763,155.6506,153.8597,154.4237,149.5754,148.5068,148.7245,149.3874,150.0602,151.3069,152.8802,151.2674,153.0583,152.237,153.929,151.7522,151.7918,153.6025,151.1684,150.5055,147.7251,148.2001,147.7152,145.9837,146.8049,148.0417,146.7287,141.9357,143.2059,145.2005,145.389,146.7287,147.3142,146.4905,144.5952,144.2379,143.7517,145.0814,143.8608,143.7318,144.8829,143.97,145.0119,146.947,147.7508,149.1997,150.4599,155.3026,154.3896,157.2873,155.5209,153.8339,153.7446,152.782,156.0171,155.382,155.5904,154.6377,156.1163,155.8285,155.253,155.9774,156.2751,155.2133,153.8637,152.3752,153.5561,153.1889,151.75,148.2073,148.4455,149.2989,149.9836,151.1347,153.6057,151.879,148.2073,151.3531,148.2867,148.5943,146.9867,147.1951,148.1875,147.7905,150.0828,152.2561,151.812,155.4401,154.1976,153.81,157.1696,158.5413,156.1856,155.4302,152.309,152.1798,153.2831,153.8497,146.8918,134.4967,134.9838,136.5742,148.9295,146.196,148.2138,149.9632,149.4066,148.7605,148.6512,145.5797,145.2815,149.337,151.9413,153.8,154.7841,155.4898,155.9669,157.5971,160.3902,160.2808,159.1676,159.3465,162.4577,162.3483,164.6444,165.9366,166.1155,169.6442,170.9066,172.2584,172.3677,169.7635,169.177,170.0219,174.2265,174.4452,175.2503,176.1747,177.1687,178.272,179.0573,179.1567,180.8664,181.5423,178.0534,179.604,178.3913,179.1368,178.2533,179.0692,177.8752,179.5268,182.0838,180.8302,181.1187,183.5663,186.6008,187.6853,184.0737,183.7951,185.9143,187.1182,185.8148,187.954,187.6953,188.8196,192.66,192.2422,193.446,194.8688,195.1175,193.6649,191.2074,195.8936,195.8438,197.2666,197.0477,196.2319,197.6347,195.605,194.7892,196.9084,196.5403,196.4109,195.9632,195.4558,195.2668,197.2367,195.814,194.9981,194.0927,194.9384,192.2621,193.3266,193.9733,194.819,194.3713,198.9679,198.2317,199.147,197.4158,197.4954,195.9433,197.5153,197.1273,196.6497,195.2369,197.8934,199.0575,198.4108,200.7986,201.6175,200.2494,202.6961,203.1255,204.0143,205.8818,203.3951,202.8359,205.4224,205.1627,208.9776,208.9676,209.0974,209.2672,212.2631,212.6726,214.8696,210.9549,205.7619,208.8378,210.4656,207.3997,205.9716,205.6521,209.3271,213.072,210.2558,215.4289,216.5673,218.6046,217.2464,217.1565,215.0194,215.4988,214.6899,211.4742,209.1873,207.2899,208.7579,210.6853,210.2259,209.3571,204.7633,205.6621,203.5349,202.4863,202.8559,198.5017,197.9625,200.4191,202.1268,203.4251,204.8232,198.9711,201.0383,201.3479,204.3938,202.1368,204.0742,202.3565,204.1641,207.9889,209.1274,209.3571,207.6693,204.5236,207.9689,213.6213,219.0639,219.3935,219.9028,217.7757,216.7071,216.048,214.4002,221.7104,226.1743,229.8993,226.1044,227.1231,232.6556,236.2307,237.2194,238.8372,240.8845,243.441,237.5789,239.9457,235.5017,234.7527,233.065,236.7001,233.3746,232.4658,232.0664,230.848,234.1735,227.6923,225.8747,233.6143,234.5231,232.8953,230.6383,232.2162,234.553,237.8486,239.9957,243.1614,243.3212,240.9344,242.7819,240.8944,242.4923,243.3911,250.2418,244.6494,246.6367,239.716,241.8731,241.6634,239.3965,238.3579,231.1776,229.0305,232.4958,232.7366,231.2677,227.1605,222.4039,223.1933,222.4838,225.7016,219.9656,215.8885,210.6421,218.5966,223.4831,221.7543,225.042,223.1434,232.0071,231.5974,229.4789,232.6467,235.2648,233.8359,228.8693,231.7773,231.6874,222.9335,218.9963,218.9563,215.6486,215.8885,216.0583,212.9905,218.4067,216.1183,214.1797,215.2189,223.2633,222.3539,223.3332,225.8315,225.2319,225.5517,224.3025,217.1176,220.0755,218.1669,223.1234,222.9935,225.2119,229.329,230.3183,235.4048,235.2748,229.7487,228.1698,224.7322,231.4076,229.289,227.1006,230.2883,224.7123,235.8744,233.626,237.4,239.52,242.79,238.99,235.51,235.93,236.19,237.38,236.78,239.13,240.62,243.86,248.19,250.78,245.11,239.63,239.62,239.06,235.05,235.27,236.42,230.89,230.73,229.27,229.74,231.11,238.23,240.14,243.91,244.98,236.26,238.13,239.66,246.08,250.65,252.28,249.99,250.75,251.13,251.9,251.62,249.69,253.22,251.2,252.16,246.15,237.56,237.34,233.4,234.3,236.38,234.26,232.82,228.35,225.46,223.37,225.98,225.61,223.53,219.45,218.32,219.01],"v":[506900,255800,343800,230900,170500,304700,305100,214500,282600,256200,255900,363100,221200,211600,978800,788400,363800,257400,276900,336600,204100,283200,283900,510800,273900,260500,184800,231500,300800,1066400,415100,325000,462700,300400,674300,225000,336900,290600,369700,249200,850900,448900,562200,623700,429900,369100,738400,537500,390200,384900,402600,390900,346200,539700,307200,309500,116700,307100,298300,364700,282000,315000,450300,335400,348700,553300,298200,454300,305000,580100,456400,392600,322000,200700,234100,171400,334500,545900,396900,348200,400500,367600,598800,1140200,365600,477700,395500,295100,376800,936800,813000,853900,447000,385000,772300,321800,563000,327300,731100,342800,205600,348100,933400,366700,498700,438000,930300,693700,1382700,658400,620100,601800,552800,471300,348500,528100,247900,435900,522100,318200,741500,382600,676200,538000,388800,286200,327500,507100,313500,452500,466200,477600,767500,552200,379800,332000,415700,355500,301700,253300,801400,1138200,839600,559500,733300,357600,366800,385600,350800,211700,177800,270700,420900,281000,318600,249100,230700,183100,271400,275700,527000,621900,457200,316400,498100,273300,511900,666600,456000,564500,335000,503600,443500,494700,391300,483200,510400,1285600,706200,418200,596900,850600,439100,478700,407900,837200,845300,590200,500100,836600,574300,816700,789000,896800,1150900,930000,795900,714400,617800,624300,805900,870100,381400,839500,772500,490800,568500,547100,959400,735900,552200,800800,555700,571100,1044600,551300,777900,508100,613300,455700,412900,580700,805600,680100,1083800,540400,577200,429600,620300,432500,930100,661300,372900,620000,620000,449100,346100,456600,455000,536700,1042200,468900,382500,514400,376500,383300,623800,538200,330900,1073800,663100,261700,445900,11652500,1890300,832100,713700,773200,1088300,454900,550800,783400,766200,637400,643100,1069700,793300,596100,506400,680600,592300,607600,474600,448500,660600,434700,471000,550800,595400,907100,596600,666700,560200,475400,601900,504200,450200,356300,522100,745400,375400,844700,399600,375000,453000,611900,475000,371700,595600,443500,733600,795300,384700,429800,264600,135800,668600,880400,438900,517600,525900,539200,401900,502400,507200,752100,359100,537200,593800,403400,686300,763400,702400,190000,318600,268200,430600,407200,829700,1219400,1366400,1985100,2620200,1200000,1089100,1169300,1066700,1105700,1030700,1460700,1236100,1020400,844100,894500,798700,975900,1089700,544700,869000,942800,1784900,1125300,834600,977300,687500,555900,870600,765200,746100,873600,925700,891200,802600,687700,683900,694900,850800,2692100,2110700,1691000,1879600,2101400,1292100,907400,780200,10125700,1750300,1613800,816100,694400,1319900,1194000,1126200,1408100,1350900,1212600,718100,1478700,827600,1367900,800700,787700,593300,691600,651400,448000,651200,621600,616600,663500,1162400,392500,955200,1916800,1386700,1435300,692600,1157700,1637400,901000,1026000,1100300,814000,1126100,773900,709700,811300,661100,474800,614000,733800,820700,988300,880900,486400,459600,1062300,1151200,1107100,1427700,993300,974400,941300,1023300,1018100,722000,866400,651400,1079600,648500,697800,652400,733600,920700,1046700,553800,840200,786300,524100,527700,114988,858300,731100,1064300,579300,758600,423700,496200,574200,444500,529000,652400,725000,773200,476100,395600,802200,1037800,919200,640100,917500,1023300,412000,582200,556100,740800,1114300,408100,485200,372200,352400,413800,411000,406500,420700,564300,768100,544100,806000,547100,524800,675700,667300,613100,1021500,796500,385700,564600,471000,968100,868900,631909]},"w":{"lastKey":"2026-09-07","t":["2014-09-12","2014-09-19","2014-09-26","2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11"],"o":[54.51,54.88,55.2,53.985,53.375,51.235,52.015,53.19,55.745,55.655,55.705,56.605,57.03,57.12,54.86,57,58.25,57.165,57.26,57,58.43,57.145,59.54,60.755,62.595,61.685,61.045,61.33,62.585,62.03,61.54,62.67,61.605,61.77,60.55,60.805,61.94,61.63,60.88,60.36,60.735,61.895,60.325,59.215,60.38,61.085,57.9,59.05,59.82,60.27,56.725,57.08,56.725,57.335,56.62,54.285,55.12,57.75,56.215,58.31,59.18,59.5,57.575,60.23,60.46,60.01,58.355,57.87,59.115,58.185,56.26,55.015,54.295,54.365,53.23,52.645,54.55,56.39,57.07,57.18,59.205,58.25,58.59,58.85,59.625,60.245,61.075,61.205,61.48,61.755,62.49,62.525,62.765,62.82,60.46,62.365,63.5,64.085,64.13,64.75,65.645,65.8,66.11,65.65,65.935,63.595,63.335,64.815,64.35,64.045,63.07,63.75,65.1,64.845,71,70.385,72.045,72.495,71.5,71.015,71.52,70.815,71.825,71.115,71,71.645,72.16,74.175,75.37,75.63,75.795,75.18,76.495,72.81,74.46,75.08,74.295,76.535,76.935,77.275,76.55,78.05,78.585,79.845,79,79.53,78.88,78.955,80.23,81.505,82.09,83.095,84.315,84.38,82.825,83.735,85.895,84.51,85.96,89.325,89.315,91.25,91.3,92.165,90.325,91.22,89.57,88.925,90.6,92.19,92.62,94.51,94.115,94.48,96.255,100.18,99.395,102.27,98.51,96.685,101.42,102.105,98.82,102.79,98.8,99.125,98.825,99,100.5,102.58,97.595,95.47,99.45,100.51,100.015,100.92,102.46,98.69,96.385,95.605,97.1,100.315,101.59,101.825,101.625,101.335,103.005,103.865,103.75,105.05,107.38,107.99,108.935,107.3,100.945,100.89,96.995,98,100.57,97.035,95.1,97.775,91.43,91.1,82.585,85.91,87.09,90.05,93.06,93.67,97.385,100.64,103.75,105.325,105.24,98.115,98.475,97.135,100.7,100.485,102.5,102.4,104.325,103.65,101.075,102.225,102.785,100.625,107.5,103.4,107.42,108.17,106.5,108.705,108.5,108.84,103.94,107.715,107.525,108.9,109.825,112.15,114.28,113.245,112.845,109.935,110.985,107.425,109.34,112.135,113.08,117,115.975,115.81,114.305,112.885,112.73,111.795,115.48,114.645,115.51,113.855,113.965,118.315,118.5,113.04,101.44,88.6,72.175,60.395,74.235,70.54,77.44,77.39,74.79,73.545,75.13,72.655,79.03,82.79,97.54,82.45,83.73,80.625,83.555,79.7,81.5,81.685,78.275,83.205,85.705,82.505,84.47,82.5,81.95,81.1,80.22,80.97,82.285,82.985,81.195,76.41,85.7,91.25,92.005,94.025,96.87,96.46,91.94,94.75,94.64,92.14,95,93.61,89.91,96.67,98.24,97.56,97.5,98.87,106.17,103.99,103.39,105.16,105.79,105.66,105.72,106.69,108.35,105.51,106.44,110.8,112.35,111.61,108.29,111.59,109.73,109.61,102.85,106.23,108.33,107.95,107.43,104.74,107.03,104.95,103.22,100.57,105.4,106,107.47,107,108.45,104.66,109.31,107.7,104.49,101.24,98.84,101.06,97.12,101.95,102.84,105.96,107.35,100.51,99.03,102.71,105.5,104.35,108.52,109.84,106.81,108.83,112.95,111.94,109.66,112.08,107.95,102.72,102.34,98.67,97.31,102.81,104.76,98.08,95.37,98.59,99.02,98.72,98.13,100.21,104.16,104.65,107.36,105.54,104,100.15,103.32,97.58,93.58,92.34,95.86,94.54,102.97,107.24,107.69,108.26,109.5,110.98,113.57,110.5,110.41,111.46,112.19,114,112.19,109.77,113.71,113.47,116.52,117.18,116.16,117.75,111.94,110.95,112.26,115.02,114.02,115.08,115.61,113.93,112.06,111.1,112.56,109.88,112.96,115.11,115.49,113.36,116.29,115.91,115.98,116.18,117.09,116.06,117.23,114.68,114.09,116.21,111.81,109.86,105.83,105.81,107.03,109.39,106.62,107.77,113.85,114.67,115.99,118.09,120.63,122.09,125.14,125.87,125.78,121.26,121.3,121.92,122.35,122.34,124.66,125.46,126.7,127.91,128.97,127.14,131.09,132,131.45,129.39,128.74,129.76,133.29,135.59,135.75,135.58,136.63,136.47,131.92,134.56,132.73,132.95,134.14,134.39,141.47,132.54,140.87,144.2,145.1,146.94,141.04,145.91,148.25,148.73,151.72,152.98,155.63,149.9,144.83,157.17,150.64,155.07,155.47,151.9,148.4,146.55,145.08,147.14,143.81,153.53,155.32,154.48,157.3,154.95,150.71,155.67,147.21,151.03,156.28,151.41,130.92,150.89,148.33,155.62,160.8,167.41,170.95,173.54,177.77,183,181.07,180.43,188.44,187.72,190.26,196.51,199.88,196.42,196.71,195.08,196.15,197.14,198.12,199.9,203.05,208.35,210.74,207.82,207.63,218.58,215.9,210.69,205.8,198.43,203.29,202.88,210.48,215.5,217.5,223.36,233.76,241.57,234.58,231,233.92,234.67,242.64,247.83,240.96,231.12,226.24,217.34,222.38,228.52,231.73,215.17,216.01,223.49,218.71,227.97,231.84,230.44,236.76,238.78,238.3,249.06,238.77,232.26,242.42,241.94,251.56,253.1,236.68,230.82,225.38],"h":[55.075,55.825,55.2,54.245,53.48,52.45,53.62,55.815,56.1,56.25,56.875,57.39,57.41,57.59,57.12,58.395,58.495,57.7,57.88,58.61,58.59,60.01,60.56,62.425,62.595,62.6,61.82,62.765,62.655,62.625,62.835,62.925,62.355,61.98,60.955,62,62.36,61.63,61.645,61.265,61.94,61.895,60.455,60.1,61.32,61.085,59.53,59.495,60.625,60.69,57.45,57.15,57.9,58.235,57,54.75,57.9,57.83,58.6,59.56,59.97,59.51,60.41,60.61,60.655,60.045,59.465,59.46,59.98,59.165,57.16,55.065,54.755,55.18,53.79,54.5,56.52,57.69,57.5,59.3,59.535,59.225,59.24,59.97,60.56,61.975,61.355,62.58,62.285,62.425,62.635,63.715,63,63.02,62.885,63.27,64.17,64.725,65.23,65.65,65.83,66.475,66.575,66.075,66.11,64.65,65.08,65.14,64.885,64.435,64.25,65.525,65.62,70.585,71.145,72.065,72.495,73.38,72.35,71.915,71.52,72.27,71.825,71.56,72.26,72.305,73.85,75.175,75.79,77.23,75.935,76.48,76.495,74.73,75.115,75.45,75.89,77.595,77.23,77.325,77.2,79,80.31,79.87,79.58,79.955,79.185,80.42,81.66,82.22,82.86,84.325,84.69,84.805,83.975,85.75,85.92,85.53,89.295,89.475,91.315,91.73,92,92.3,91.87,91.69,89.75,90.74,93.295,92.795,94.17,94.74,94.87,95.91,99.495,100.485,102.005,103.02,99.81,102.085,102.29,103.28,102.55,102.835,101.155,100.55,100.92,100.77,103.275,103.735,97.875,99.455,99.705,101.235,100.9,102.51,102.745,99.61,97.575,97.5,100.06,101.875,102.815,103.29,102.425,102.96,104.24,104.845,105.415,107.57,109.395,108.5,109.415,107.785,104.335,101.455,99.565,100.9,100.735,97.035,96.13,98.34,94.44,92.005,86.51,87.16,90.95,94.16,94.82,98.08,100.96,104.1,104.79,105.665,105.345,100.345,100.725,99.88,102.255,102.575,103.125,105.18,106.5,105.41,103.98,104.57,103.49,106.25,107.5,108.25,108.22,108.17,108.945,108.925,110.3,109.45,108.965,108.01,111.055,111.47,112.62,114.265,115.99,114.4,113.07,111.965,112.065,110.25,111.82,113.975,117.13,117.275,116.675,115.89,114.695,113.19,113.54,115.05,116.19,117.095,116.305,116.915,119.14,120.31,118.715,114.3,106.49,91.68,76.385,79.97,74.5,79.255,78.98,78.25,80.76,76.125,75.4,77.08,85.555,95.83,97.54,90.445,85.87,83.965,83.59,82.945,84.28,81.685,83,88.31,85.995,85.195,86.47,82.645,84.9,81.55,81.77,83.295,83.445,83.75,81.525,81.735,89.71,94.145,96.12,96.785,97.57,96.87,95.44,95.25,94.97,97.46,96.2,95.16,97.35,98.88,99.06,101.77,100.68,105.68,107.3,104.18,104.79,106.24,107.08,105.74,107,107.85,108.66,107.1,110.66,112.06,113.13,112.2,112.43,111.59,110.38,109.89,108,110.15,109.95,109.77,107.54,106.98,107.03,104.95,104.17,105.62,107.28,108.33,109.38,109.17,108.73,109,109.5,109.18,105.45,101.26,103.39,101.29,102.64,104,107.36,108.5,107.58,103.6,103.28,107.64,107.3,107.99,112.06,111.22,109.34,113.67,113.05,112.6,112.77,113.6,107.95,106.67,102.34,101.14,103.42,104.29,106.94,98.2,98.44,100.81,99.84,99.75,101.45,103.89,105.82,107.75,109.08,108.35,105.02,103.34,103.74,101.45,94.61,97.1,97.5,102.06,107.64,108.75,112.7,110.54,111.72,114.29,113.73,114,112.18,112.07,114.82,114,112.93,114.61,115.58,115.71,117.65,117.2,117.89,118.14,114.85,114,115.37,117.18,117.02,117.62,115.85,115.38,112.97,113.96,113.18,113.15,115.93,117.15,116.7,117.17,117.18,119.09,117.72,117.09,118.2,118.27,117.61,115.86,117.35,116.55,111.82,110.88,106.95,106.03,110.53,110.91,109.17,114.47,114.24,117.1,118.69,121.47,122.42,126.15,126.68,127.06,126.82,122.76,121.94,124.37,124.11,125.54,126.51,126.76,128.65,130.39,128.97,130.61,132.27,132.2,131.88,129.48,130.59,133.03,135.81,135.9,136.89,136.16,137.49,136.61,134.49,135.76,133.7,134.42,137.71,142.27,144.63,140.35,144.24,145.45,148.05,147.29,146.12,148.16,149.98,152.32,152.91,155.47,156.1,150.2,156.69,158,154.69,155.6,155.53,151.94,149.93,148.93,146.78,147.14,152.17,159.58,158.48,157.93,157.56,156.08,154.97,156.93,151.6,156.95,160.18,155.76,150.8,151.84,154.87,162.48,165.11,172.05,173.99,177.63,182.54,183.23,181.45,188.34,188.77,190.13,197.88,198.77,199.89,199.81,199.49,197.69,200.75,199.58,201.61,204.15,207.22,211.22,215.8,213.13,218.19,220.79,216.32,211.59,207.26,205.18,205.14,211.4,214.66,220.91,222.01,235.94,244.76,244.16,237.31,235.38,238.24,246.22,244.99,250.65,242.87,234,228.26,225.82,234.39,236.66,232.78,219.79,226.36,227.26,226.24,236.14,232.99,237.51,246,241.99,250.51,251.49,238.77,242.47,246.4,256.6,253.38,253.93,237.52,231.47,226.42],"l":[54.475,54.525,53.33,51.95,51,49.2,51.75,53.11,55.235,55.355,55.5,56.605,56.465,54.59,54.1,57,56.815,55.56,55.845,56.4,57,56.73,59.225,60.275,61.465,60.925,60.65,61.33,60.335,60.985,61.53,61.085,61.475,59.875,59.735,60.41,61.695,60.5,59.79,59.935,60.14,60.61,59.395,58.765,60.38,58.17,57.45,58.43,58.985,57.18,42.67,55.18,56.67,56.275,54.015,53.47,55.12,55.905,56.025,58.01,59.175,57.255,57.575,59.9,58.945,58.25,57.535,57.87,58.66,56.145,53.77,52.185,53.115,52.855,50.55,52.22,54.23,55.88,56.175,56.565,57.735,57.485,57.855,58.52,59.48,59.685,60.24,61.04,60.65,61.15,61.54,62.46,61.365,60.775,59.365,61.155,63.475,63.515,63.77,64.365,64.925,65.38,65.275,64.705,63.89,62.99,63.145,64.065,63.395,62.35,62.835,63.75,63.695,64.315,69.7,70,71.625,71.745,70.6,70.755,70.15,70.435,70.1,70.15,70.175,70.37,72.13,74.02,74.425,75.27,74.775,74.775,73.345,72.5,73.65,73.85,74.095,76.375,76.045,76.125,74.585,77.05,78.105,78.04,78.155,78.4,77.51,78.9,80.005,81.05,81.6,82.29,83.405,82.45,82.425,83.28,83.42,84.29,85.89,88.07,89.17,90.735,89.815,89.945,89.96,89.37,88.56,88.925,90.21,90.8,91.635,93.675,93.89,93.755,95.75,98.075,98.305,99.96,92.085,95.27,100.285,97.75,98.465,98.5,96.97,96.905,96.02,97.925,100.055,97.33,92.29,95.25,97.775,99.005,98.96,100.39,98.53,96.08,94.575,95.23,97.1,100.11,99.305,100.265,101.01,100.225,102.52,103.115,103.015,104,106.46,106.63,107.05,99.215,100.575,94.645,91.175,97.745,95.47,91.805,92.57,89.3,90.595,83.415,80.145,84.005,86.34,90,90.83,92.95,97.01,100.47,103.35,103.275,99.61,97.585,96.99,97.1,99.88,99.1,101.645,101.98,103.76,101.9,100.245,101.485,100.86,100.465,102.365,102.57,105.74,105.985,105.27,106.315,108.015,104.58,102.095,103.965,107.095,106.895,108.745,109.205,113.315,112.135,106.96,108.33,107.91,106.835,109.25,111.205,112.54,114.95,115.545,112.015,112.665,110.88,112.085,110.75,114.16,114.535,113.755,113.415,113.44,118.315,115.945,97.72,94.84,69.62,57.41,56.235,67.005,70.54,73.08,73.325,74.2,72.05,68.02,72.655,79.03,82.665,82.75,81.825,78.63,80.165,77.125,77.695,80.33,77.38,77.195,83.205,82.035,82.25,82.085,79.935,81.725,76.72,77.865,79.595,80.795,80.385,74.385,75.88,85.35,90.555,92.005,91.92,95.4,93.47,91.79,93.31,90.44,91.95,93.09,88.9,89.19,96.3,96.38,95.34,94.13,98.18,102.06,98.21,102.8,104.3,104.6,102.32,105.45,104.76,102.2,102.46,106.36,110.34,110.94,107.92,108.29,108.15,106.78,104.77,100.81,106.23,106.09,107.27,102.87,104.74,104.83,102.7,101.74,100.3,104.17,104.37,106,106.6,103.79,103.97,106.54,104.11,98.48,95.44,98.84,97.33,95.86,101.5,102.84,104.51,101.98,96.83,98.76,102.52,103.5,99.35,107.97,104.93,104.21,108.83,110.22,109.05,109.66,108.16,102.61,100.97,95.38,94.46,96.52,100.75,99.68,92.25,94.21,96.24,95.15,94.9,95.49,98.6,102.97,103.28,106.49,104.19,99.63,99.15,97.69,93.34,91.02,91.85,92.11,94.54,101.64,104.77,107.2,107.18,109.43,109.14,110.11,108.55,108.56,110.34,110.77,110.98,108.03,109.51,112.9,112.97,115.5,114.74,114.41,112.19,109.47,109.32,111.55,113.88,114.02,115,111.73,109.46,110.19,110.99,108.27,108.14,111.5,114.19,113.22,112.64,115.26,115.8,115.18,111.69,114.67,116.06,112.92,112.52,114.09,111.75,109.18,106.1,105.36,102.02,106.71,106.84,106.44,106.98,112,114.5,115.9,117.48,120.27,122.09,123.98,125.72,123.21,120.6,118.88,120.56,121.65,121.88,123.11,124.99,125.69,127.91,126.09,126.52,129.95,129.38,127.33,126.65,126.86,129.57,132.8,134.14,134.08,132.55,135.44,131.2,131.71,131.37,130.93,132.61,133.47,134.18,135.89,132.54,139.33,142.75,143.16,139.7,139.25,144.59,147.66,147.78,149.9,152.69,149.22,144.33,144.4,149.42,149.49,152.28,151.45,147.38,142.88,145.1,143.9,143.82,143.81,153.53,153.49,154.08,152.57,148.61,148.47,146.45,146.04,151.03,153.01,135.06,129.14,148.49,143.48,153.66,158.55,162.15,168.44,173.01,176.13,175.6,177.56,179.89,183.42,184.49,190.1,190.16,191.19,194.95,193.83,191.82,195.34,194.59,194.63,199,201.48,204.22,205.9,204.04,207.63,213.96,204.11,201.8,195.71,197.49,199.14,201.86,204.59,214.9,213.61,222.83,233.56,234,229.96,224.19,229.99,234,236.73,236.14,227.53,220.32,215.57,209.31,221.2,228.23,214.11,211.82,214.3,216.68,216.49,227.61,224.85,224.5,236.76,232.32,238.01,235.65,229.11,226.6,232.11,240.49,248.14,237.01,231.69,222.78,217.46],"c":[54.86,55.37,54.185,53.095,51.22,52.09,53.615,55.6,55.52,55.805,56.51,57.075,57.325,54.62,56.95,58.275,57.24,57.255,56.72,58.41,57.205,59.75,60.535,62.425,61.665,61.075,61.08,62.57,61.635,61.73,62.705,61.205,61.565,60.58,60.875,61.84,61.815,60.78,60.42,60.995,61.525,60.77,59.585,60.005,60.95,58.21,59.02,58.95,60.445,57.185,57.275,56,57.175,56.345,54.645,54.75,57.705,56.39,58.32,59.12,59.62,57.32,60.14,60.335,59.975,58.35,57.575,59.295,59.11,56.23,54.525,54.395,54.71,53.735,52.06,54.16,56.2,57.33,57.325,59.23,58.16,58.64,58.655,59.785,60.365,60.935,61.2,61.405,61.67,62.37,62.495,62.945,62.03,60.86,62.585,63.235,64.045,64.14,64.755,65.52,65.635,66.145,65.55,65.85,63.89,63.035,64.725,64.53,63.805,63.085,63.32,65.045,63.91,70.585,70.035,72.04,71.995,72.565,70.855,71.115,70.26,71.83,71.22,70.995,71.68,72.22,73.815,75.175,75.26,75.925,75.195,76.26,73.61,74.36,74.79,73.855,75.685,76.88,77.23,76.44,76.575,78.785,79.755,79.025,79.2,78.835,78.675,80.215,81.515,82.01,82.835,83.98,83.65,82.805,83.49,85.25,84.03,85.515,88.925,89.02,91.01,91.055,92,90.32,91.085,89.61,89.01,90.565,91.585,92.425,93.915,93.93,94.055,95.87,99.39,99.405,102.005,100.12,95.605,101.385,101.55,99.795,102.545,99.08,97.36,98.98,98.315,99.79,102.335,97.64,95.1,99.235,99.55,100.62,100.53,102.5,99.41,96.87,96.235,96.815,100.02,101.445,101.8,101.89,101.435,102.775,103.355,103.735,104.74,107.515,107.965,108.215,107.55,100.51,100.975,96.05,98.02,100.475,97.26,94.195,96.005,91.075,91.52,83.505,85.425,86.92,90.9,93.68,94.31,97.4,100.39,104.1,104.725,104.66,100.49,98.96,97.14,99.79,102.165,102.52,102.83,104.465,105.6,103.985,102.85,102.75,100.97,105.98,103.625,107.265,107.105,107.28,108.9,108.48,108.715,105.66,108.18,106.49,107.675,110.905,112.15,113.76,113.465,112.545,110.155,111.21,107.96,109.16,111.8,113.49,116.845,115.59,115.77,114.34,113.745,112,112.155,114.99,114.285,116.105,115.89,113.85,118.675,119.045,116.925,100.445,97.52,78.69,60.375,74.515,67.95,77.745,78.785,74.33,75.205,75.88,70.35,76.505,82.275,93.435,85.515,84.305,79.1,81.795,79.045,81.845,81.62,78.35,82.955,85.795,82.06,84.705,83.32,81.5,82.775,79.22,80.44,82.125,82.78,82.42,75.515,80.735,89.37,91.065,94.665,96.6,96.23,94.2,94.19,94.72,93.32,94.3,93.95,89.08,95.99,97.91,99.01,95.61,98.05,105.56,103.97,102.64,104.44,105.79,105.98,105.48,106.44,107.62,105.97,106.08,110.3,111.9,111.59,108.2,112.01,109.98,110.33,104.94,107.02,107.97,108.44,107.7,104.1,106.68,105.12,102.75,102.4,105.31,106.2,107.78,107.95,108.41,104.5,108.96,106.86,104.18,99.88,98.36,101.86,98.5,102.32,102.78,106.41,108.08,102.22,99.69,102.42,105.18,104.3,107.63,109.33,105.84,109.2,112.95,111.64,109.66,111.92,108.31,102.86,103.2,98.72,96.27,103.42,104.02,100.23,93.99,98.43,100.25,99.32,96.94,99.99,103.8,104.23,107.68,106.77,104.9,100.13,103.12,98.54,94.53,91.19,95.21,93.07,101.95,107.58,107.17,108.73,109.83,111.63,114.11,110.22,109.98,110.86,111.86,113.69,112.35,109.35,113.71,113.51,115.58,116.82,115.51,117.74,113.03,110.46,111.26,115.08,114.42,114.94,115.57,113.96,111.76,110.89,112.57,109.67,112.68,115.09,115.88,113.65,116.67,116.04,116.2,116.38,116.93,115.65,117.23,114.64,114.06,116.44,112.13,109.82,106.13,105.97,104.09,108.66,106.88,107.25,113.42,113.96,115.75,118.49,121.28,122.28,124.91,125.92,126.6,123.84,122.34,121.71,122.04,123.63,124.66,125.64,126.42,127.89,129.18,127.21,130.1,131.93,131.35,127.72,128,129.53,132.57,135.1,135.5,135.55,136.02,136.47,132.29,134.38,132.05,132.4,133.11,133.9,140.9,137.19,140.22,143.88,144.81,147.71,139.97,145.39,147.89,148.51,151.8,152.86,154.86,149.62,144.54,155.82,150.09,154.51,155.57,152.11,148.37,146.32,147.62,146.2,145.08,151.62,156.72,156.58,156.45,153.55,149.35,154.79,149.74,151.24,154.74,153.23,135.31,149.11,149.55,154.73,161.36,163.33,171.94,171.05,177.24,181.96,180.22,180.44,187.55,186.86,189.78,196.11,198.27,195.78,196.45,195.08,195.81,198.42,198.13,199.42,203.4,205.7,209.55,206.04,205.93,216.86,215.79,209.04,205.94,198.23,205.1,202.41,209.41,213.91,218.07,222.01,232.97,243.77,235.07,232.38,233.93,234.87,243.65,243.72,242.2,229.34,222.56,216.04,221.91,229.64,231.94,215.8,216.27,223.49,217.27,225.37,235.44,229.45,233.79,238.99,236.78,248.19,239.06,230.73,240.14,239.66,250.75,253.22,237.34,232.82,225.61,219.01],"a":[50.4653,50.9344,49.9026,48.8988,47.172,47.9732,49.3777,51.2058,51.1321,51.3946,52.0439,52.5642,52.7945,50.3033,52.4491,53.728,52.7738,52.7876,52.2943,53.8525,52.7415,55.0879,55.8117,57.5542,56.8535,56.3095,56.3141,57.6879,56.9415,57.0292,57.93,56.5442,56.8768,55.9668,56.2393,57.1308,57.1077,56.1516,55.819,56.3502,56.8398,56.1972,55.1013,55.4897,56.3636,53.8298,54.5789,54.5141,55.8966,52.8819,52.9652,51.7861,52.8727,52.1051,50.5917,50.6889,53.4247,52.2072,53.9941,54.7347,55.1976,53.0682,55.6791,55.8596,55.5263,54.0218,53.3043,54.9487,54.7772,52.1083,50.5283,50.4078,50.6997,49.7962,48.244,50.1901,52.0805,53.1277,53.1231,54.8884,53.9693,54.4147,54.4286,55.4772,56.0154,56.5443,56.7902,56.9804,57.2263,57.8759,57.9919,58.4095,57.5604,56.5456,58.1484,58.7523,59.5049,59.5931,60.1645,60.8753,60.9821,61.456,60.9032,61.1819,59.3608,58.5665,60.1367,60.0386,59.3641,58.6942,58.9128,60.5178,59.4618,65.6722,65.1605,67.0259,66.984,67.5144,65.9234,66.2854,65.4884,66.9518,66.3833,66.1735,66.812,67.3153,68.802,70.0697,70.1489,70.7687,70.0883,71.081,68.6834,69.3832,69.7845,68.912,70.6196,71.7346,72.0612,71.324,71.45,73.5121,74.4172,73.736,73.8993,73.5587,73.4977,74.9364,76.1508,76.6133,77.384,78.4536,78.1453,77.3559,77.9959,79.64,78.5003,79.8876,83.0732,83.3285,85.1913,85.2334,86.118,84.5454,85.2615,83.8808,83.3192,84.7748,85.7295,86.5158,87.9106,87.9995,88.1166,89.817,93.1148,93.1288,95.5646,93.7987,89.5687,94.9838,95.1384,93.4942,96.0706,92.8243,91.308,92.8273,92.2037,93.587,95.9738,91.5706,89.1885,93.0665,93.3619,94.3654,94.281,96.1285,93.2306,90.8485,90.3552,90.8998,93.9089,95.2469,95.5802,95.6647,95.2375,96.4956,97.0402,97.3969,98.3405,100.946,101.3685,101.8082,101.1826,94.5594,94.9968,90.3634,92.2168,94.5264,91.5018,88.6182,90.3211,85.6829,86.1016,78.6102,80.4177,81.8251,85.5718,88.1888,88.7819,91.6908,94.5055,97.998,98.5864,98.5252,94.5997,93.1593,91.5806,94.0789,96.318,96.6527,96.9449,98.4863,99.5564,98.0338,96.9638,96.8695,95.1914,99.9146,97.6944,101.2761,101.1251,101.2903,102.8198,102.4233,102.6452,99.7607,102.14,100.5444,101.6632,104.7129,105.8884,107.4085,107.13,106.3988,104.1393,105.1367,102.0642,103.1987,105.6945,107.2922,110.464,109.2775,109.4477,108.0958,107.5333,106.1301,106.277,109.1034,108.4345,110.1613,109.9573,108.0218,112.5998,112.9508,110.9393,95.303,92.5277,74.6617,57.2843,70.9119,64.6644,73.9858,74.9755,70.7359,71.5686,72.2109,66.9483,72.8057,78.2967,88.9171,81.3801,80.3267,75.3674,77.9352,75.315,77.9828,77.7684,74.6528,79.0404,81.7464,78.1877,80.7079,79.3882,77.6541,78.8689,75.5774,76.7413,78.3488,78.9737,78.6303,72.0428,77.0227,85.2607,86.8778,90.3122,92.1583,91.8053,90.0587,90.0492,90.5559,89.2174,90.1543,89.8197,85.1638,91.77,93.6056,94.6573,91.4067,93.7395,100.9193,99.3992,98.4374,100.1637,101.4584,101.6406,101.1611,102.0818,103.2135,101.631,101.7365,105.7837,107.3182,107.2023,103.9456,107.6058,105.6556,105.9919,100.8138,102.812,103.7246,104.1762,103.4653,100.0068,102.4854,100.9867,98.7099,98.3737,101.3433,102.1998,103.7203,103.8839,104.3266,100.5638,104.8558,102.8349,100.2559,96.1178,94.6551,98.0233,94.9375,98.6193,99.0627,102.5614,104.171,98.523,96.0845,98.7157,101.3759,100.5277,103.7373,105.3758,102.012,105.2505,109.0213,107.7569,105.8458,108.0272,104.5427,99.2823,99.6105,95.2863,92.9215,99.8228,100.402,97.0011,90.9622,95.2591,97.0205,96.1205,93.8171,96.7689,100.4561,100.8723,104.2111,103.3305,101.5207,96.9044,99.798,95.3656,91.4848,88.6106,92.5169,90.4375,99.0663,104.537,104.1386,105.6545,106.7234,108.4725,110.8823,107.1024,107.099,107.956,108.9298,110.7119,109.407,106.4855,110.7313,110.5366,112.5523,113.7599,112.4842,114.6558,110.0691,107.5665,108.6193,112.3487,111.7043,112.212,112.827,111.2553,109.1075,108.2581,109.8982,107.0671,110.0056,112.5948,113.3677,111.186,114.1405,113.5242,113.6807,113.8568,114.3949,113.1427,114.6884,112.1545,111.5871,113.9155,109.699,107.439,103.829,103.8915,102.0484,106.5287,104.7837,105.1464,111.1954,111.7248,113.4797,116.1659,118.9012,119.8816,122.46,123.8741,124.5431,121.8279,120.3523,119.7325,120.0572,121.6213,122.6346,123.5987,124.366,125.8121,127.0812,125.1432,128.2494,130.0534,129.4816,125.9033,126.1793,127.6875,130.6843,133.1783,133.5726,133.6219,134.0852,134.5288,130.6951,132.7599,130.458,130.8038,131.5053,132.2857,139.2013,135.5361,138.5295,142.1454,143.0642,145.9292,138.2826,143.6372,146.1071,146.9435,150.1988,151.2476,153.2265,148.0417,143.0153,154.1763,148.5068,152.8802,153.929,150.5055,146.8049,145.2005,146.4905,145.0814,143.97,150.4599,155.5209,155.382,155.253,152.3752,148.2073,153.6057,148.5943,150.0828,153.81,152.309,134.4967,148.2138,148.6512,153.8,160.3902,162.3483,170.9066,170.0219,176.1747,180.8664,179.1368,179.5268,186.6008,185.9143,188.8196,195.1175,197.2666,194.7892,195.4558,194.0927,194.819,197.4158,197.1273,198.4108,203.1255,205.4224,209.2672,205.7619,205.6521,216.5673,215.4988,208.7579,205.6621,197.9625,204.8232,202.1368,209.1274,213.6213,217.7757,221.7104,232.6556,243.441,234.7527,232.0664,233.6143,234.553,243.3212,243.3911,241.8731,229.0305,222.4039,215.8885,221.7543,229.4789,231.7773,215.6486,216.1183,223.3332,217.1176,225.2119,235.2748,229.289,233.626,238.99,236.78,248.19,239.06,230.73,240.14,239.66,250.75,253.22,237.34,232.82,225.61,219.01],"v":[328600,326400,278400,660600,545600,624400,265800,300600,551800,322400,190400,230200,246200,420400,308000,142400,276000,545800,368000,316000,935400,608000,948000,813600,974000,975800,330200,769200,548800,753000,811800,441400,402000,509600,457000,234200,367200,242400,383800,444000,389400,235800,184200,266000,274000,407800,374800,264600,306000,466600,780400,550400,835000,500600,350000,828000,411400,205600,383200,484600,710800,515200,1241400,1012400,875400,1065600,530600,371800,412000,956000,821800,1588800,2338200,1190200,1379000,505600,465600,510600,345000,535600,231000,339600,476000,323200,246800,1241000,959200,1035200,1395800,482600,548600,551400,576200,619200,824200,325800,1478200,813800,1650000,772200,385800,659400,495400,461600,389200,404800,615600,686000,602000,459600,299200,916200,889400,5746600,4727200,2848200,4054600,3269800,3119200,2637800,1607600,1915600,2430200,3816400,2662800,2442200,2608600,2008400,1844600,4477000,2139600,2315400,2593000,2137600,2245200,1559800,2001000,1853000,1528400,1493600,2304600,3469400,1879600,1726000,1419800,1606600,1386400,1728000,1727000,1744200,1512400,2008200,3348600,1943200,2741400,3590800,2218600,2024200,3860000,4233800,2471600,3181400,2395200,2430600,4640400,2718000,1983000,1112000,1849600,1520600,3798600,2187200,1002600,2189200,3613000,3959600,2433200,3336800,7928800,4409800,2298000,5345800,2347600,3582600,3110200,2213200,3702400,2799000,3064000,3329800,4880400,2775600,2890000,2152600,2124800,1651000,3253600,5360600,2820000,1774600,1823200,1445600,4250200,1939600,1573400,1816800,2429200,2376400,1298200,1865800,2847000,1553600,1982200,4498800,2337600,3998000,4373000,2318000,2908400,2035200,2843400,7432400,3819600,4543200,5194600,2474800,1731000,2020000,1924200,2331600,3863000,4126600,2836200,3875000,3128200,3814600,2665400,1588800,2410600,1655400,886600,1047400,2181200,1667800,1537200,974600,1105600,936600,1538200,1735600,1397600,2633400,1173000,1162600,1122800,962000,2643400,1555000,1198600,1176000,1943000,1329400,1919200,1468200,1739400,1107600,1098600,1668800,1287000,1582600,1499800,978800,1115200,1812600,1366400,3005200,1792800,2079400,2657400,1198600,1935000,1825200,1850000,1412400,962200,6763800,6056800,7716600,7607800,5956800,3515200,2580200,2522400,2128600,2536600,2941600,2749200,1661200,2414200,3012600,4121400,2374200,2859600,1926800,2241600,2069600,2011000,2037400,1905400,1793600,1390600,1387600,1703600,1399600,1327000,1896200,1698000,1257800,1761200,1315200,2221800,2511000,2685200,2427200,1017800,1644800,1002200,979500,931000,877700,2144700,1407600,1093000,2324700,1345900,965200,867100,1492300,1161700,1237100,1420000,1071600,561100,546500,766000,712600,604800,772100,1042200,972600,757600,1073200,561300,661200,525700,534400,964000,881500,2220400,697000,632800,479700,644800,1063700,835400,738700,2303600,1060400,815100,585300,585000,397700,935000,811900,632600,933400,695700,1485600,1026600,1308700,1028100,652900,1130500,1127600,864400,1966400,1474000,1273500,1334600,2209900,7727800,4932500,3400000,4466500,2586700,4302500,2187700,2890800,3664000,2999900,4946200,2966300,1884500,1382300,4327900,3368100,1661900,1972900,2005600,1534200,1385000,2853800,1841700,1419000,1180000,1333900,1783300,1215300,1518500,1855100,2078400,1938000,2189000,2297800,4338300,2355500,3562700,2851500,1175000,1996200,2340200,2581400,2167000,1874900,2783600,3290000,6298000,4244900,3180400,2258600,4500500,2456900,3920300,4202600,4876100,2855100,2102400,1722500,2202600,2522100,3216300,2935400,1956100,2089900,2454300,1978800,1994400,2798500,1930300,1968500,1187200,1650700,3569700,2927400,1947000,1884100,2311800,1927000,1725600,1501800,3057800,2525000,1905200,2169600,5038600,4600600,3260600,3260200,2365000,2346100,1401800,1778800,1929400,2118800,1660300,1090800,2052200,2848600,2415800,3098800,2676200,2087500,2613300,1387900,1937600,1985200,2426000,1616000,1272400,1905000,3410800,2638500,2893300,1698000,2325100,1887200,1357400,1059900,1146900,1261700,919600,1673400,1048900,1252000,1682200,4534800,2222300,1981600,1347100,1009600,1550700,1372300,5936100,1225700,1379000,2600000,1384700,1461500,2570000,1827200,2480900,2698600,1914800,1273100,1567100,1985900,2188400,928200,1625500,2507100,1910700,3050700,2369400,2561000,2927400,3263000,2148600,2400300,2216700,2216900,2447200,2850100,2856800,1125900,1540300,1487900,2166900,2534000,2316300,2920400,2773200,3609400,3076800,4209000,2681700,3218400,3604000,3453000,2868200,3311100,3017100,2491800,2885300,1898000,2867700,15534500,3650600,3909700,2983000,2489400,3316600,2591900,2843900,2314500,2939700,1214900,3031400,2702800,2579800,1974400,1935700,8391100,5461500,4561300,4303500,5556600,3856500,3436600,3719900,10474800,14855700,5638200,5815900,4474900,3172000,3715300,6086500,5414700,4524000,3295000,3635900,4748300,4950400,3967900,3004500,3751100,2232088,3322100,2925100,3484900,3912100,3401500,2034600,2703700,3220900,3381400,2939909]},"m":{"lastKey":"2026-09-01","t":["2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-11"],"o":[25.89,24.075,23.625,23.625,23.865,24.39,25.385,26.5,26.79,27.83,27.26,28.35,29.4,31.475,31.45,31.98,32.525,35.045,35.26,34.215,33.935,31.175,30,29.71,31.79,32.39,26.925,28.155,29.905,25.81,21.795,18.89,20.725,19.74,15.805,16.555,19.835,21.34,20.405,21.135,22.22,24.02,22.585,24.62,25.845,25.39,26.78,29.145,29.57,26.345,24.83,27.09,24.885,27.32,28.515,28.53,29.565,31.23,31.57,32.35,32.5,32.225,32.86,31.125,29.305,27,29.135,30.435,31.08,32.35,33.49,33.465,33.43,30.335,32.045,31.53,32.265,32.825,32.92,33.72,34.855,34.815,35.17,37.55,37.8,40.395,41.69,44.615,43.65,45.93,48.44,51.715,52.84,52.875,54.465,54.655,54.345,54.905,53.995,51.25,54.46,53.685,55.745,57.03,57.815,57.145,61.685,61.805,60.41,60.88,60.02,59.05,56.175,54.545,59.18,60.25,58.185,54.365,56.145,58.1,61.075,61.895,62.505,64.75,65.47,64.35,65.265,71.825,70.815,71.47,76.805,74.46,76.935,79.085,78.955,82.735,85.725,89.315,90.415,93.075,94.48,101.405,101.495,98.825,95.835,100,95.605,102.675,103.75,108.935,96.48,97.775,84.995,97.625,105.25,100.7,105.25,100.625,108.17,107.69,109.825,112.65,110.495,115.81,111.525,113.965,101.44,67.58,76.59,82.79,82.525,78.275,83.17,79.45,76.41,93.56,94.64,89.91,97.5,104.13,106.69,110.8,109.77,108.33,106.46,105.05,104.66,98.97,102.84,101.15,111.98,111.3,102.72,102.51,99.1,104.16,101.07,92.34,107.86,112,112.19,114.39,114.84,115.02,113.93,109.06,116.29,117.12,116.72,105.81,110.44,119.58,125.78,123.51,128.15,132,129.62,136.63,132.73,143.79,146.94,149.49,145.38,155.47,146.23,154.48,155.67,152.92,157.89,177.77,188.36,194.09,197.14,208.22,215.9,203.29,215.52,231,247.83,221.75,219.79,231.84,243.2,241.94,227.19],"h":[26.07,24.54,24.03,23.975,24.615,25.845,26.6,27.03,27.78,29.04,28.745,29.555,31.26,31.85,33.41,33.12,35.105,35.88,35.825,36.5,34.025,31.925,30.36,32.255,33.42,32.39,28.81,30.045,30.3,25.81,22.77,20.865,21.95,20.525,17.775,20.335,21.255,22.985,21.365,22.875,24.475,24.7,24.775,26.695,27.24,26.795,29.325,30.43,30.175,27.41,27.405,27.27,27.5,28.65,29.385,29.575,31.725,32.45,32.15,32.57,32.95,32.84,33.44,31.125,29.305,30.855,30.77,30.955,32.525,33.89,34.055,33.94,33.68,32.035,32.335,32.99,33.57,33.58,33.75,34.29,35.7,35.785,37.64,37.91,40.895,41.505,44.53,46.24,49.645,48.825,52.5,53.24,55.295,55.385,56.27,55.675,55.96,57.21,54.66,54.96,55.825,55.815,57.39,58.495,58.61,62.595,62.765,62.925,62.36,61.94,61.32,60.69,58.235,59.56,60.655,60.565,59.165,56.535,59.535,61.975,62.58,63.715,65.23,66.575,66.11,65.525,72.495,73.38,72.27,76.62,77.23,77.595,79,80.31,83.175,85.56,89.475,92.3,93.07,94.87,102.84,103.28,102.835,103.735,101.235,102.745,103.11,104.845,109.395,109.415,100.9,98.34,97.855,105.665,105.345,105.28,106.5,108.25,110.3,111.47,115.99,113.07,117.275,115.89,117.095,120.31,106.49,80.76,85.555,97.54,84.28,88.31,86.47,83.75,96.12,97.57,97.46,101.77,107.3,107.08,110.66,113.13,110.5,109.95,107.28,109.38,109.5,104,108.5,111.98,113.67,113.6,106.67,106.94,103.89,109.08,103.74,107.64,112.7,114.29,114.82,117.65,118.14,117.62,115.38,117.17,119.09,118.27,117,110.91,119.93,127.06,126.82,128.65,132.27,132.2,136.89,137.49,144.63,148.05,149.98,156.1,158,155.53,159.58,157.93,160.18,157.27,177.63,188.77,199.89,200.75,209.51,220.79,216.32,220.91,244.76,246.22,250.65,236.66,236.14,246,251.49,256.6,229.77],"l":[23.73,22.495,22.58,22.7,23.7,24.3,24.99,26.125,26.485,27.39,27.045,28.21,29.175,30.46,31.45,29.715,31.705,33.63,32.715,33.22,27.73,30.04,27.97,29.71,31.375,27.035,26.15,27.81,24.465,17.525,16.395,17.865,19.215,16.17,14.165,16.315,19.75,19.98,18.925,21.01,21.92,22.53,22.415,24.485,25.28,24.52,26.725,28.67,12.955,24.71,24.25,23.855,24.885,26.46,27.275,28.53,29.465,30.845,30.095,30.475,31.42,30.67,30.345,25.455,26.395,25.87,27.985,29.295,30.47,32.35,32.5,31.985,30.5,29.845,30.68,30.695,31.84,32.395,31.34,33.185,34.545,34.485,35.065,35.915,37.54,39.455,40.49,43.405,43.65,44.51,48.385,49.945,51.5,50.29,53.08,51.9,53.01,53.755,51.225,51,53.33,49.2,55.235,54.1,55.56,56.73,60.335,59.875,59.735,59.395,57.45,42.67,53.47,53.57,57.255,57.535,52.185,50.55,55.88,57.72,60.24,59.365,61.155,64.365,62.99,62.35,63.695,70.15,70.1,70.775,72.5,73.65,74.585,77.51,78.9,82.29,83.42,89.17,88.56,90.21,93.755,92.085,96.905,96.02,92.29,94.575,95.23,100.225,103.015,91.175,91.805,80.145,84.005,97.01,96.99,99.1,100.245,100.465,105.27,102.095,108.745,106.835,110.495,110.75,111.525,97.72,56.235,67.005,68.02,78.63,77.125,77.195,76.72,74.385,75.88,91.79,88.9,89.19,94.13,102.32,102.2,107.92,100.81,102.87,100.3,103.79,97.59,95.44,96.83,99.35,104.21,102.61,94.46,92.25,94.9,101.66,91.02,91.85,104.77,108.55,108.03,112.97,109.32,111.73,108.14,108.87,111.69,112.52,105.36,102.02,109.8,119.58,118.88,121.88,126.09,126.65,129.57,131.2,130.93,132.54,139.25,144.33,144.4,142.88,143.81,148.47,146.04,129.14,156.95,175.6,183.42,191.19,194.59,204.04,195.71,199.14,213.61,224.19,209.31,211.82,214.3,224.5,226.6,227.63,217.46],"c":[24.07,23.585,23.75,23.825,24.41,25.35,26.4,26.72,27.72,27.725,28.26,29.29,31.235,31.415,31.865,32.545,34.815,35.485,34.4,33.965,31.105,30.15,29.535,31.87,32.385,27.12,28.155,29.455,25.47,21.795,19.635,20.64,20.07,16.215,16.765,19.715,20.99,20.395,21.045,22.365,24.025,22.53,24.205,25.48,25.365,26.715,28.92,29.46,26.785,24.85,26.7,24.535,26.94,28.425,28.15,29.425,31.16,31.47,32.115,32.38,32.26,32.82,30.985,29.07,27.25,29.955,30.47,30.595,32.17,33.4,33.565,33.415,30.89,32,31.56,32.26,32.625,32.875,33.665,34.125,34.55,35.595,37.37,37.84,40.355,40.775,44.25,43.465,45.945,48.44,51.535,52.84,52.62,54.82,54.58,54.34,54.96,53.92,51.33,54.335,53.79,55.6,57.075,57.345,57.205,61.665,61.89,60.05,60.78,59.57,59.02,56.74,54.51,59.12,59.975,59.11,54.71,56.085,58.445,60.935,62.015,62.465,64.755,65.105,64.53,65.135,71.655,70.26,71.195,75.885,74.36,76.88,78.905,78.675,82.45,85.48,89.02,90.235,92.92,94.055,101.625,101.435,98.98,96.175,99.545,96.235,102.92,103.735,108.215,95.86,96.005,86.43,97.25,104.56,99.79,104.81,100.97,107.105,107.64,110.905,112.35,110.05,115.77,111.04,113.85,100.445,71.925,77.88,82.275,82.36,78.35,83.525,79.205,75.515,92.405,94.72,89.08,95.61,104.11,106.44,110.3,109.53,107.97,105.98,104.24,104.5,98.1,102.78,101.13,111.9,110.79,102.86,102.18,99.17,103.8,101.71,91.19,107.21,111.92,111.86,114.67,114.71,115.08,113.96,108.66,116.67,117.72,116.17,105.97,109.86,119.86,126.6,122.65,127.88,131.93,129.85,136.02,132.05,143.18,147.71,149.64,144.43,155.57,145.35,156.58,154.79,153.1,156.91,177.24,188.64,196.6,198.42,209.26,215.79,205.1,214.69,232.38,243.72,218.75,218.56,235.44,240.62,239.66,228.35,219.01],"a":[21.1144,20.6972,20.842,20.9078,21.4336,22.259,23.181,23.4773,24.356,24.3603,24.8403,25.7457,27.4554,27.6253,28.021,28.619,30.628,31.2174,30.2629,29.9021,27.3842,26.5434,26.0199,28.077,28.5307,23.909,24.8214,25.9675,22.4788,19.2354,17.329,18.2584,17.7542,14.344,14.8554,17.4693,18.5991,18.1043,18.6813,19.853,21.353,20.0243,21.513,22.7106,22.6081,23.8113,25.793,26.2746,23.8889,22.1896,23.8415,21.9083,24.0943,25.4224,25.1765,26.3523,27.9061,28.1837,28.7921,29.0297,28.9221,29.4629,27.8156,26.0965,24.4994,26.9313,27.3944,27.554,28.9725,30.0802,30.2678,30.1325,27.8555,28.9102,28.5127,29.1451,29.5268,29.753,30.468,31.0545,31.4412,32.3922,34.0617,34.4901,36.7824,37.2167,40.3885,39.672,42.0355,44.3182,47.1499,48.4132,48.2116,50.2273,50.0561,49.836,50.4046,49.6006,47.2181,49.9823,49.5389,51.2058,52.5642,52.8706,52.7415,56.8535,57.177,55.4772,56.1516,55.0875,54.5789,52.4704,50.4667,54.7347,55.5263,54.7772,50.6997,51.974,54.2337,56.5443,57.5465,58.0369,60.1645,60.4897,60.0386,60.6015,66.6677,65.4884,66.3599,70.7314,69.3832,71.7346,73.6241,73.4977,77.0243,79.8549,83.3285,84.4659,86.9792,88.1166,95.2086,95.0306,92.8273,90.1967,93.3572,90.3552,96.6317,97.3969,101.8082,90.1847,90.3211,81.3638,91.5496,98.4311,94.0789,98.8116,95.1914,101.1251,101.6302,104.7129,106.2144,104.0401,109.4477,105.3556,108.0218,95.303,68.4472,74.1142,78.2967,78.4735,74.6528,79.5836,75.5631,72.0428,88.1561,90.5559,85.1638,91.4067,99.8472,102.0818,105.7837,105.2233,103.7246,101.8129,100.3136,100.5638,94.4049,99.0627,97.4724,107.8529,106.9365,99.2823,98.626,95.9753,100.4561,98.4335,88.6106,104.1775,108.7543,108.9298,111.6662,111.7051,112.3487,111.2553,106.081,114.1405,115.1678,113.6514,103.8915,107.7052,117.5091,124.5431,120.6573,125.8023,130.0534,128.003,134.0852,130.458,141.4539,145.9292,148.0615,142.9065,153.929,144.2379,155.382,153.6057,152.1798,155.9669,176.1747,187.6853,195.605,197.4158,208.9776,215.4988,204.8232,214.4002,232.0664,243.3911,218.5966,218.4067,235.2748,240.62,239.66,228.35,219.01],"v":[1475000,911400,1870000,1031800,385400,1266800,955200,762400,1240200,2106800,2269600,1380200,740000,904600,2572800,5189000,4584800,5084600,3951000,2108400,4842400,3210600,2830400,1843400,1786800,3135800,2830800,1911200,2473000,2402200,2281200,1996600,2453800,2758600,2890000,2719600,2392400,1740600,1769000,862600,1385000,1321600,1243800,2644600,2222400,1049400,4169600,4401600,3285800,18076800,1871400,1967000,1885200,804600,1077400,880400,1154600,964200,1287400,672800,442000,563800,3873200,3173800,943800,592200,948400,597000,445400,702400,530400,302600,371000,318200,241800,220800,233000,280600,401000,295800,258200,290400,322800,233800,299600,897000,1082800,1906400,1336600,1994800,2131200,2115800,3053600,2311800,1999000,1963600,1922600,3255800,3841200,1158600,1384800,2244800,1294800,1341000,2217200,3343600,3111000,2330600,1401000,1554600,1405200,1929400,2619000,1818000,3736200,2999000,5704800,3597000,1789400,2402800,3969800,2917800,4372600,2600000,2270000,2475800,16743400,11958200,11909800,10008000,11473600,7659000,9858200,6956200,7035600,12555800,13089000,11545600,10742600,9002600,14175000,19707200,12885600,13784200,13154600,13865000,10130000,9299000,7564600,15968400,11326200,21544600,9482800,14576200,11765600,6362400,7104000,5608000,6615400,7011400,6932600,6493800,5311200,9055600,8617000,10988400,28592400,11570600,10224200,13329800,9324400,6758200,7049800,7249600,8920000,5156400,6970000,4670500,5294700,2786700,3544500,3218300,4900400,3184700,5196100,2696400,3515200,5060300,5415300,9449700,19123800,13550600,13147300,11982200,8159100,6693500,7531700,11328800,10465000,9873700,17653200,12329800,16986400,9663500,10411300,9694900,9622300,9261600,9236400,16136600,9582600,7301400,12425100,8155400,7837000,11579900,7595300,5001600,9551800,7077400,10124700,9341200,8658000,7550000,10583000,10900000,9636600,8702800,10740300,14292700,14395400,12510900,25354400,13887000,9313000,11394400,23547100,16569600,39090900,19531100,17229200,16316588,15233600,11973800,5708209]},"q":{"lastKey":"2026-07-01","t":["2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-11"],"o":[25.89,23.625,24.39,26.79,28.35,31.45,35.045,33.935,29.71,26.925,25.81,20.725,16.555,20.405,24.02,25.845,29.145,24.83,27.32,29.565,32.35,32.86,27,31.08,33.465,32.045,32.825,34.855,37.55,41.69,45.93,52.84,54.655,53.995,53.685,57.815,61.805,60.02,54.545,58.185,58.1,62.505,64.35,70.815,74.46,78.955,89.315,94.48,98.825,95.605,108.935,84.995,100.7,108.17,112.65,111.525,67.58,82.525,79.45,94.64,104.13,109.77,105.05,102.84,111.3,99.1,92.34,112.19,115.02,116.29,105.81,125.78,132,132.73,149.49,146.23,152.92,188.36,208.22,215.52,221.75,243.2],"h":[26.07,24.615,27.03,29.04,31.85,35.105,36.5,34.025,33.42,30.3,25.81,21.95,22.985,24.475,26.695,29.325,30.43,27.5,29.575,32.45,32.95,33.44,30.955,34.055,33.94,33.57,34.29,37.64,41.505,49.645,53.24,56.27,57.21,55.825,58.495,62.765,62.925,61.32,60.655,59.535,63.715,66.575,73.38,77.23,80.31,89.475,94.87,103.28,103.735,109.395,109.415,105.665,108.25,115.99,117.275,120.31,97.54,88.31,97.57,107.3,113.13,110.5,109.5,113.67,113.6,109.08,114.29,118.14,117.62,119.09,127.06,132.27,137.49,149.98,158,160.18,188.77,209.51,220.91,250.65,246,256.6],"l":[22.495,22.58,24.3,26.485,28.21,29.715,32.715,27.73,27.035,24.465,16.395,14.165,16.315,18.925,22.415,24.52,12.955,23.855,26.46,29.465,30.475,25.455,25.87,30.47,29.845,30.68,31.34,34.485,35.915,40.49,44.51,50.29,51.9,51,49.2,55.56,59.395,42.67,53.57,50.55,57.72,61.155,62.35,70.1,73.65,78.9,88.56,92.085,92.29,95.23,80.145,84.005,99.1,102.095,106.835,56.235,67.005,76.72,74.385,88.9,102.2,100.3,95.44,96.83,92.25,91.02,91.85,108.03,108.14,105.36,102.02,118.88,126.65,130.93,142.88,143.81,129.14,183.42,195.71,209.31,211.82,217.46],"c":[23.585,24.41,26.72,28.26,31.415,34.815,33.965,29.535,27.12,25.47,20.64,16.765,20.395,24.025,25.48,28.92,24.85,26.94,29.425,32.115,32.82,27.25,30.595,33.565,32,32.625,34.125,37.37,40.775,45.945,52.84,54.58,53.92,53.79,57.345,61.89,59.57,54.51,59.11,58.445,62.465,64.53,70.26,74.36,78.675,89.02,94.055,98.98,96.235,108.215,86.43,99.79,107.105,112.35,111.04,71.925,82.36,79.205,94.72,104.11,109.53,104.24,102.78,110.79,99.17,91.19,111.86,115.08,116.67,105.97,126.6,131.93,132.05,149.64,145.35,153.1,188.64,209.26,214.69,218.75,240.62,219.01],"a":[20.6972,21.4336,23.4773,24.8403,27.6253,30.628,29.9021,26.0199,23.909,22.4788,18.2584,14.8554,18.1043,21.353,22.7106,25.793,22.1896,24.0943,26.3523,28.7921,29.4629,24.4994,27.554,30.2678,28.9102,29.5268,31.0545,34.0617,37.2167,42.0355,48.4132,50.0561,49.6006,49.5389,52.8706,57.177,55.0875,50.4667,54.7772,54.2337,58.0369,60.0386,65.4884,69.3832,73.4977,83.3285,88.1166,92.8273,90.3552,101.8082,81.3638,94.0789,101.1251,106.2144,105.3556,68.4472,78.4735,75.5631,90.5559,99.8472,105.2233,100.3136,99.0627,106.9365,95.9753,88.6106,108.9298,112.3487,114.1405,103.8915,124.5431,130.0534,130.458,148.0615,144.2379,152.1798,187.6853,208.9776,214.4002,218.5966,240.62,219.01],"v":[2386400,3287200,2984400,5616600,3024800,12346600,11144000,10883400,6766000,7215000,6680000,8102400,6852600,4016600,5210000,7441400,25764200,5723600,2762400,3406200,1678600,7990800,2137600,1678200,991800,695600,977400,871400,1430400,4325800,6241800,7364400,7142000,6384600,4880600,8671800,5286200,5953600,8553200,11091200,9290400,9242600,31177400,33391400,24473400,32680400,31290800,46767800,40803800,26993600,48839200,35824600,19074400,20559400,20860600,48197800,35124600,23132400,21326000,16935200,9549500,13281200,11271900,33988800,38680100,22384300,31667500,46969400,29769700,28120300,33020600,28417500,24176800,26753900,25549200,31119600,33735800,52260700,34594400,79207600,53076888,32915609]},"y":{"lastKey":"2026-01-01","t":["2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-11"],"o":[25.89,26.79,33.935,20.725,25.845,29.565,31.08,34.855,52.84,57.815,58.185,70.815,94.48,84.995,111.525,94.64,102.84,112.19,125.78,146.23,215.52],"h":[27.03,36.5,34.025,26.695,30.43,33.44,34.29,53.24,58.495,62.925,73.38,94.87,109.415,117.275,120.31,113.13,114.29,127.06,158,220.91,256.6],"l":[22.495,26.485,16.395,14.165,12.955,25.455,29.845,34.485,49.2,42.67,50.55,70.1,80.145,84.005,56.235,88.9,91.02,102.02,118.88,129.14,209.31],"c":[26.72,33.965,20.64,25.48,29.425,30.595,34.125,52.84,57.345,59.11,70.26,94.055,86.43,111.04,94.72,102.78,111.86,126.6,145.35,214.69,219.01],"a":[23.4773,29.9021,18.2584,22.7106,26.3523,27.554,31.0545,48.4132,52.8706,54.7772,65.4884,88.1166,81.3638,105.3556,90.5559,99.0627,108.9298,124.5431,144.2379,214.4002,219.01],"v":[8658000,32132000,31544400,24181600,41691600,15213200,4343000,12869400,25771600,28464800,60801600,121836000,163404400,96319000,127780800,51037800,126720700,137880000,104897400,151710500,165200097]}},"actions":[{"t":"2006-06-22","kind":"dividend","label":"D","title":"2006-06-22 · $0.0093 dividend (ex-date, current split terms)"},{"t":"2006-09-26","kind":"dividend","label":"D","title":"2006-09-26 · $0.0142 dividend (ex-date, current split terms)"},{"t":"2006-12-20","kind":"dividend","label":"D","title":"2006-12-20 · $0.0174 dividend (ex-date, current split terms)"},{"t":"2007-03-23","kind":"dividend","label":"D","title":"2007-03-23 · $0.0114 dividend (ex-date, current split terms)"},{"t":"2007-06-28","kind":"dividend","label":"D","title":"2007-06-28 · $0.0132 dividend (ex-date, current split terms)"},{"t":"2007-09-25","kind":"dividend","label":"D","title":"2007-09-25 · $0.0143 dividend (ex-date, current split terms)"},{"t":"2007-12-27","kind":"dividend","label":"D","title":"2007-12-27 · $0.0255 dividend (ex-date, current split terms)"},{"t":"2008-03-25","kind":"dividend","label":"D","title":"2008-03-25 · $0.0204 dividend (ex-date, current split terms)"},{"t":"2008-06-25","kind":"dividend","label":"D","title":"2008-06-25 · $0.0204 dividend (ex-date, current split terms)"},{"t":"2008-09-24","kind":"dividend","label":"D","title":"2008-09-24 · $0.0289 dividend (ex-date, current split terms)"},{"t":"2008-12-23","kind":"dividend","label":"D","title":"2008-12-23 · $0.0460 dividend (ex-date, current split terms)"},{"t":"2009-03-25","kind":"dividend","label":"D","title":"2009-03-25 · $0.0279 dividend (ex-date, current split terms)"},{"t":"2009-06-24","kind":"dividend","label":"D","title":"2009-06-24 · $0.0366 dividend (ex-date, current split terms)"},{"t":"2009-09-22","kind":"dividend","label":"D","title":"2009-09-22 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2009-12-23","kind":"dividend","label":"D","title":"2009-12-23 · $0.0733 dividend (ex-date, current split terms)"},{"t":"2010-03-25","kind":"dividend","label":"D","title":"2010-03-25 · $0.0183 dividend (ex-date, current split terms)"},{"t":"2010-06-24","kind":"dividend","label":"D","title":"2010-06-24 · $0.0316 dividend (ex-date, current split terms)"},{"t":"2010-09-23","kind":"dividend","label":"D","title":"2010-09-23 · $0.0427 dividend (ex-date, current split terms)"},{"t":"2010-12-22","kind":"dividend","label":"D","title":"2010-12-22 · $0.0396 dividend (ex-date, current split terms)"},{"t":"2011-03-25","kind":"dividend","label":"D","title":"2011-03-25 · $0.0338 dividend (ex-date, current split terms)"},{"t":"2011-06-24","kind":"dividend","label":"D","title":"2011-06-24 · $0.0419 dividend (ex-date, current split terms)"},{"t":"2011-09-23","kind":"dividend","label":"D","title":"2011-09-23 · $0.0397 dividend (ex-date, current split terms)"},{"t":"2011-12-22","kind":"dividend","label":"D","title":"2011-12-22 · $0.0525 dividend (ex-date, current split terms)"},{"t":"2012-03-26","kind":"dividend","label":"D","title":"2012-03-26 · $0.0431 dividend (ex-date, current split terms)"},{"t":"2012-06-19","kind":"dividend","label":"D","title":"2012-06-19 · $0.0584 dividend (ex-date, current split terms)"},{"t":"2012-09-25","kind":"dividend","label":"D","title":"2012-09-25 · $0.0578 dividend (ex-date, current split terms)"},{"t":"2012-12-19","kind":"dividend","label":"D","title":"2012-12-19 · $0.1877 dividend (ex-date, current split terms)"},{"t":"2013-03-25","kind":"dividend","label":"D","title":"2013-03-25 · $0.0593 dividend (ex-date, current split terms)"},{"t":"2013-06-26","kind":"dividend","label":"D","title":"2013-06-26 · $0.0550 dividend (ex-date, current split terms)"},{"t":"2013-09-24","kind":"dividend","label":"D","title":"2013-09-24 · $0.1101 dividend (ex-date, current split terms)"},{"t":"2013-12-23","kind":"dividend","label":"D","title":"2013-12-23 · $0.0750 dividend (ex-date, current split terms)"},{"t":"2014-03-25","kind":"dividend","label":"D","title":"2014-03-25 · $0.0525 dividend (ex-date, current split terms)"},{"t":"2014-06-24","kind":"dividend","label":"D","title":"2014-06-24 · $0.1669 dividend (ex-date, current split terms)"},{"t":"2014-09-24","kind":"dividend","label":"D","title":"2014-09-24 · $0.0631 dividend (ex-date, current split terms)"},{"t":"2014-12-24","kind":"dividend","label":"D","title":"2014-12-24 · $0.0633 dividend (ex-date, current split terms)"},{"t":"2015-03-25","kind":"dividend","label":"D","title":"2015-03-25 · $0.1266 dividend (ex-date, current split terms)"},{"t":"2015-06-24","kind":"dividend","label":"D","title":"2015-06-24 · $0.0602 dividend (ex-date, current split terms)"},{"t":"2015-09-25","kind":"dividend","label":"D","title":"2015-09-25 · $0.0635 dividend (ex-date, current split terms)"},{"t":"2015-12-24","kind":"dividend","label":"D","title":"2015-12-24 · $0.0561 dividend (ex-date, current split terms)"},{"t":"2016-03-23","kind":"dividend","label":"D","title":"2016-03-23 · $0.0794 dividend (ex-date, current split terms)"},{"t":"2016-06-21","kind":"dividend","label":"D","title":"2016-06-21 · $0.0785 dividend (ex-date, current split terms)"},{"t":"2016-09-26","kind":"dividend","label":"D","title":"2016-09-26 · $0.0896 dividend (ex-date, current split terms)"},{"t":"2016-12-21","kind":"dividend","label":"D","title":"2016-12-21 · $0.1299 dividend (ex-date, current split terms)"},{"t":"2017-03-24","kind":"dividend","label":"D","title":"2017-03-24 · $0.0786 dividend (ex-date, current split terms)"},{"t":"2017-06-27","kind":"dividend","label":"D","title":"2017-06-27 · $0.0941 dividend (ex-date, current split terms)"},{"t":"2017-09-26","kind":"dividend","label":"D","title":"2017-09-26 · $0.1770 dividend (ex-date, current split terms)"},{"t":"2017-12-19","kind":"dividend","label":"D","title":"2017-12-19 · $0.0801 dividend (ex-date, current split terms)"},{"t":"2018-03-22","kind":"dividend","label":"D","title":"2018-03-22 · $0.1044 dividend (ex-date, current split terms)"},{"t":"2018-06-26","kind":"dividend","label":"D","title":"2018-06-26 · $0.1086 dividend (ex-date, current split terms)"},{"t":"2018-09-26","kind":"dividend","label":"D","title":"2018-09-26 · $0.2173 dividend (ex-date, current split terms)"},{"t":"2018-12-17","kind":"dividend","label":"D","title":"2018-12-17 · $0.0572 dividend (ex-date, current split terms)"},{"t":"2019-03-20","kind":"dividend","label":"D","title":"2019-03-20 · $0.1461 dividend (ex-date, current split terms)"},{"t":"2019-06-17","kind":"dividend","label":"D","title":"2019-06-17 · $0.1535 dividend (ex-date, current split terms)"},{"t":"2019-09-24","kind":"dividend","label":"D","title":"2019-09-24 · $0.1463 dividend (ex-date, current split terms)"},{"t":"2019-12-16","kind":"dividend","label":"D","title":"2019-12-16 · $0.2643 dividend (ex-date, current split terms)"},{"t":"2019-12-30","kind":"dividend","label":"D","title":"2019-12-30 · $0.1439 dividend (ex-date, current split terms)"},{"t":"2020-03-25","kind":"dividend","label":"D","title":"2020-03-25 · $0.1968 dividend (ex-date, current split terms)"},{"t":"2020-06-15","kind":"dividend","label":"D","title":"2020-06-15 · $0.1045 dividend (ex-date, current split terms)"},{"t":"2020-09-23","kind":"dividend","label":"D","title":"2020-09-23 · $0.1021 dividend (ex-date, current split terms)"},{"t":"2020-12-07","kind":"split","label":"S","title":"2020-12-07 · 2:1 split"},{"t":"2020-12-14","kind":"dividend","label":"D","title":"2020-12-14 · $0.2031 dividend (ex-date, current split terms)"},{"t":"2021-03-25","kind":"dividend","label":"D","title":"2021-03-25 · $0.3154 dividend (ex-date, current split terms)"},{"t":"2021-06-10","kind":"dividend","label":"D","title":"2021-06-10 · $0.1886 dividend (ex-date, current split terms)"},{"t":"2021-09-24","kind":"dividend","label":"D","title":"2021-09-24 · $0.1805 dividend (ex-date, current split terms)"},{"t":"2021-12-13","kind":"dividend","label":"D","title":"2021-12-13 · $0.1584 dividend (ex-date, current split terms)"},{"t":"2022-03-24","kind":"dividend","label":"D","title":"2022-03-24 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2022-06-09","kind":"dividend","label":"D","title":"2022-06-09 · $0.2784 dividend (ex-date, current split terms)"},{"t":"2022-09-26","kind":"dividend","label":"D","title":"2022-09-26 · $0.3822 dividend (ex-date, current split terms)"},{"t":"2022-12-13","kind":"dividend","label":"D","title":"2022-12-13 · $0.2397 dividend (ex-date, current split terms)"},{"t":"2023-03-23","kind":"dividend","label":"D","title":"2023-03-23 · $0.2796 dividend (ex-date, current split terms)"},{"t":"2023-06-07","kind":"dividend","label":"D","title":"2023-06-07 · $0.2368 dividend (ex-date, current split terms)"},{"t":"2023-09-26","kind":"dividend","label":"D","title":"2023-09-26 · $0.2246 dividend (ex-date, current split terms)"},{"t":"2023-12-20","kind":"dividend","label":"D","title":"2023-12-20 · $0.4328 dividend (ex-date, current split terms)"},{"t":"2024-03-21","kind":"dividend","label":"D","title":"2024-03-21 · $0.2661 dividend (ex-date, current split terms)"},{"t":"2024-06-11","kind":"dividend","label":"D","title":"2024-06-11 · $0.2989 dividend (ex-date, current split terms)"},{"t":"2024-09-25","kind":"dividend","label":"D","title":"2024-09-25 · $0.2273 dividend (ex-date, current split terms)"},{"t":"2024-12-17","kind":"dividend","label":"D","title":"2024-12-17 · $0.4368 dividend (ex-date, current split terms)"},{"t":"2025-03-18","kind":"dividend","label":"D","title":"2025-03-18 · $0.2533 dividend (ex-date, current split terms)"},{"t":"2025-06-16","kind":"dividend","label":"D","title":"2025-06-16 · $0.1720 dividend (ex-date, current split terms)"},{"t":"2025-09-16","kind":"dividend","label":"D","title":"2025-09-16 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2026-03-17","kind":"dividend","label":"D","title":"2026-03-17 · $0.1510 dividend (ex-date, current split terms)"},{"t":"2026-06-15","kind":"dividend","label":"D","title":"2026-06-15 · $0.1640 dividend (ex-date, current split terms)"}]}