{"ticker":"JAZZ","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[108.66,109.83,109.5,109.43,108.37,107.81,107.15,108.18,109.07,111.04,117.5,115.65,114.5,115,112.55,112.81,111.1,108.59,110,111.01,110.84,111.28,110.84,110.83,108.87,113.05,116.86,118.52,124.5,126.11,128.08,127,122.31,122.08,117.23,116.43,121.84,125.76,127.59,123.6,123.73,122.89,121.17,121.85,121.72,122.69,123.45,122.94,120.2,120.22,123.83,122.69,123.01,123.79,122.83,122.12,122.85,122.81,124.35,123.44,125.35,124,122.97,123.43,123.9,120.09,121.86,121.98,119.01,120.43,123,124.66,123.01,122.52,121.47,121.55,121.35,122.5,122.4,124.54,123.85,124.63,125.31,122.31,121.07,122.1,121.97,119.69,121,123.24,129,137.65,137.14,134,134.96,134.65,137.37,137,137.37,140.5,142.51,142.31,144.25,139.43,139.28,138.27,139.18,138.19,136.84,136.77,135.8,135.35,137.62,139.92,139.98,141.23,138.99,140.22,141.73,134.31,130.77,125.33,121.46,123.75,124.46,124.55,116.48,106.53,109.81,100.72,108.04,102.17,102.56,101.39,103.95,101.37,102.11,101.92,105,104.37,108.52,111.22,112.34,116.05,116.35,118.82,120.05,117.5,105.51,101.58,98.61,99.43,103.35,104.15,106.59,105.68,107.12,109.97,110.1,108,106.01,109.96,109.41,108.16,107.7,108.18,108.81,110.83,109.89,110.17,111.25,111.91,113.18,110.95,108.65,108.76,108.15,106.94,108.12,107.37,108.04,107.33,107.19,108.31,107.13,105.41,109.62,109.5,108.64,108.32,109.72,110.51,111.97,110.92,113.05,112.43,115.25,115.18,113.2,112.17,117.75,117.12,118.51,118,117.18,116.65,114.8,113.21,115.74,116.06,107.55,107.67,111.25,111.49,111.26,113.1,116.79,117.15,117.77,118.05,119.73,118.2,122.01,122.74,124.5,124.91,124.43,126.06,127.23,129.3,132.01,127.88,129.06,129.86,127.87,127.09,127.93,126,125.33,126.67,129.65,132.15,128.94,130,129.8,128.99,128.84,126.97,128.93,131.78,135.95,138.09,138.08,137.52,137.67,138.57,138.71,135.83,134.15,133.49,136.03,134.42,137.18,135.03,137.93,138.55,138.92,140,139.37,137.58,136.04,136.78,137.23,136.55,136.57,142.24,133.2,133.44,133.2,137.3,136.72,140.96,168,170.09,180.4,176.28,175.56,174.89,181.24,181.61,176.53,174.23,173.07,166.98,166.38,168.63,169.92,168.78,165.35,165.12,164.89,167.62,168.61,170.38,165.18,166.12,165.66,168.87,170.12,170.93,170.51,170.61,170.82,169.5,172.75,173,168.42,169.11,161.31,162.63,163.75,162.9,170.55,170.62,167.85,167.85,169.62,170.56,168.56,166.94,167.34,165.56,163.98,164.87,166.24,167,167.43,164.16,165.38,164.11,165.08,165.5,167.09,165.78,167.97,168.5,169.34,169.84,172.62,180,195.07,189.67,189.92,186.12,186.93,187.01,179.69,179.88,186.05,185.27,184.96,181.56,179.73,182.84,182.71,180.72,181.93,182,181.77,186.71,187.16,189.26,184.36,185,190.16,186.12,186.95,186.94,194.06,194.46,199.7,194.6,195.25,202,198.96,198.13,206.34,203.03,200.74,203.85,200.25,198.16,202.19,202.37,202.01,204.5,203.94,209.71,227.88,224.4,228.73,226.99,225.3,228.78,232.84,229.07,228.96,234.21,239.77,241.82,242.93,240.7,241.09,238.22,235.36,234.17,231.91,226.11,233.5,241.95,236.95,236.88,231.61,233.25,235.44,230.55,230.87,229.41,227.47,226.16,225.27,229.76,230.02,226.2,231.44,237.78,240.47,240.01,244.47,244.42,247.5,248.24,245.65,242.02,237.14,236.02,238.54,241.61,247.53,244.65,253.7,248.38,255.83,254.79,259.73,257.26,254.82,258.09,255.22,255.39,262.9,262.44,257.49,256.95,257.16,246.38,251.38,243.59,244,248.73,255.65,249.6,248.75,253.66,256.36,257.4,250,249.48,241.39,250.13,244,246.92,246,240,238.38,240.94,244.6,247.68,246.81,242.93,246.59,244.55,240.87,242.01,239.26,235.82,239.12,235.67,236.3,231.6,230.33,233.4],"h":[110.33,109.83,110.88,109.76,108.84,109.26,107.91,109.15,111.15,117.53,118.67,115.65,115.43,115.48,113.8,113.46,111.18,110.67,112.55,112.15,113.58,111.8,111.23,111.37,111.71,114.12,121.24,123.97,127.36,128.37,128.99,127,123.19,122.88,118.49,119.47,125.64,127.61,128.41,123.6,124.71,123.18,122.6,123.02,123.57,123.82,124.1,123.57,122.14,121.15,127.1,123.97,126.23,124.71,125.77,124.23,124.39,124.63,124.61,125.98,126.5,124.6,123.79,125.59,124.05,123.27,123.85,121.98,121.63,123.71,123.71,124.66,123.22,122.77,122.38,122.29,122.57,122.8,124.83,126.12,125.84,125.62,127.14,123.25,122.41,123.28,122.04,121.08,123.77,131.5,136.55,138.27,137.92,135.7,137.18,137.28,137.6,137.83,140.52,148.06,147.98,143.67,145.4,141.28,142.93,140.13,141.36,140.27,138.59,137.51,138.33,138.2,140.94,140.9,142.42,141.76,140.03,142.64,142.42,134.9,130.77,126.9,124.68,127.4,127.87,125.9,117.12,111.65,113.54,110.5,108.08,102.25,103.44,104.12,103.96,104.53,102.48,103.86,106.77,109.23,111.17,114.47,117.09,117.57,117.79,120.67,120.57,118,109.08,104.06,99.98,105.28,103.85,108.72,107.43,109.27,110.14,112.13,112,110.8,109.3,110.48,109.6,109.58,108.62,109.38,110.78,112.29,110.9,111.84,113.15,114.3,113.59,111.45,110.04,110.06,109.3,109.43,108.79,107.55,109,108.31,109.21,109.12,108.44,111.25,110.69,110.04,109.31,111.51,111.84,112.7,111.97,112.09,113.13,116.23,116.77,115.34,113.96,116.83,118.59,119.48,118.72,118.28,117.25,117.21,116.56,115.76,117.39,116.06,113.04,112.4,112.32,113.54,113.42,117.21,116.98,118.17,119,120.41,120.7,120.92,124.04,124.93,125.43,126.14,126.44,128.13,130.96,132.53,133,130.28,130.28,130.18,128.47,129.5,128.54,126.25,127.05,130.87,131.62,132.15,130.64,132.2,130.08,129.25,129.52,129.55,131.93,137.5,138.15,140.39,139.39,138.29,138.45,139.44,139,136.25,136.06,136.51,137.43,136.61,137.39,139.5,139.75,139.51,139.4,140,139.73,137.58,138.79,138.31,138.45,139.07,139.79,144.97,133.24,134.64,138.99,140.68,141.83,142.84,172.91,182.99,180.4,179.01,177.8,182.27,182.75,181.61,177.7,175.55,173.6,169.25,167.3,171.51,170.87,170.05,166.09,168.69,168.3,170.38,170.24,172,166.67,168.57,171.47,170.22,172.69,170.93,171.85,171.66,170.82,174.11,175.8,174.1,172.35,171.05,165.64,164.39,164.27,173.09,172.5,172.59,168.61,170.45,171.7,171.51,171.23,169.87,168.05,167.27,165.08,168.81,169.51,168.34,168.47,166.62,166.92,167.73,166.4,168.19,168.93,168.42,169.13,170.51,172.46,174,173.94,197.47,198,192.7,191.54,188.75,190.67,189.02,183.45,186.22,188.62,186,185.02,183.9,182.98,184.69,182.71,183.51,184,184.48,185.07,189.4,191.28,189.26,184.84,190.6,192,188.41,188.39,191.4,196.5,200.24,200,196.32,201.09,202.58,200,204.13,207.48,204.02,202.66,205.82,201.41,204.52,204.28,205.17,204,204.99,208.53,212.57,230.4,229,230,230.21,229.2,235,233.95,230.82,231.43,238.55,242.18,241.82,243.32,242,241.09,239.82,240.99,236.95,232.69,231.49,240.29,241.99,239.62,239.16,235.5,236.71,236.44,231.4,231.78,229.41,228,227.86,230.94,234.08,233,231.14,238.23,241.82,241.57,243.81,246.07,249.64,248.67,250.49,247.26,245.36,238.68,240.93,243.21,249.5,249.86,255.2,255.18,255,256.75,257,261.3,259.35,259.75,259.06,255.22,262,265.05,264.03,258.38,261.28,257.16,251.92,251.38,245.35,248.52,256.41,256.92,254.93,255.85,254.7,266.38,259.83,252.85,250.64,252.72,252.5,248.07,248.91,249,244.71,241.44,244.46,246.73,248.45,246.81,244.36,247.31,244.55,244.49,243.21,241.33,236.52,239.12,238.83,238,236,234.47,237.77],"l":[108.07,108.09,108.8,107.33,106.82,106.76,106.21,107.88,108.93,111.04,115.46,114.14,113.83,112.88,112.2,110.64,107.44,108.1,109.91,110.99,110.66,109.51,109.89,109.28,108.74,110.63,115.77,118.06,123.12,126,127.14,123.77,120.41,117.46,115.65,116.19,120.07,124.91,124.18,120.31,121.8,121.05,120.51,120.99,120.84,120.88,122.03,120.75,118.66,117.8,123,121.22,123.01,121.73,121.67,119.14,121.37,122,121.19,123.1,123.73,121.96,122.4,122.87,120.36,118.93,121.07,120.09,118.72,118.92,121.39,121.57,121.03,120.79,120.06,120.34,119.75,120.39,122.12,123.22,123.01,123.67,124.3,120.95,120.95,120.41,119.44,119.12,120.9,123.01,128.61,134.76,133.25,132.58,134.58,134.56,134.58,134,137.13,134.57,141.14,140.89,139.6,138.23,137.62,135.36,137.33,136.48,134.62,133.99,135.07,135.25,137.62,138.34,139.98,138.75,137.74,139.44,133.9,128.03,125.79,122.83,120.61,123.14,123.81,119.78,109.76,104.1,101.38,95.49,96.28,98.59,100.17,101.23,100.42,100.54,98.96,101.22,103.76,103.51,107.66,111.22,111.2,113.92,113.53,118.75,118.14,110.81,100.85,97.5,97.56,99.13,101.5,103.88,103.6,105.68,106.98,108.71,108.04,107.09,106.01,107.28,106.69,107.37,105.38,106.65,107.61,109.42,108.46,108.93,110.24,111.33,109.74,109.48,108.02,107.82,106.62,106.56,107.17,105.15,107.4,105.57,106.36,106.47,105.32,105.26,108.88,109.12,107.17,107.85,109.42,109.27,109.56,110.22,111.13,112.43,114.27,112.16,111.88,111.2,116.89,115.92,116.65,116.41,115.17,115.29,114.12,112.17,114.72,112.58,105,106.65,109.87,110.26,110.26,112.49,115.12,116.53,117.1,117.7,118.04,118.19,121.4,122.74,122.5,123.87,123.93,125.56,126.81,129.01,127.52,127.88,127.07,127.54,125.33,126.37,126.07,123.88,124.47,126.5,128.42,128,127.91,128.71,128.5,126.91,126.09,125.79,128.49,131.76,135.02,137.51,137,134.06,136.72,137.54,135.28,133.48,132.41,132.81,133.72,133.41,134.65,134.09,136.46,137.17,137.96,136.38,137.43,133.45,134,135.64,136.67,136,133.5,130.79,128.8,132.1,132.1,136.27,136.56,139.27,162.6,169.87,174.76,174.48,173.73,172.19,178.01,176.66,175.06,170.57,166.54,166.09,164.44,167.36,168.47,161.83,161,164.15,163.77,166.82,167.53,164.78,164.39,165.25,165.66,168.54,169.5,169.22,169.36,169.49,169.46,169.26,171.14,162.6,167.51,156.95,159.9,160.59,159.35,162.67,167.18,167.52,165.01,167.13,168.07,167,166.16,164.4,164.29,162.84,162.68,164.79,165.15,164.5,162.24,164.16,163.67,163.17,161.38,165.08,165.62,165.36,166.64,167.35,168.56,169.36,171.57,178,188.3,187.85,186.45,185.16,184.15,182.95,176.67,179.31,184.3,180.82,179.03,177.58,179.39,180.94,178.32,178.4,179.16,181,180.68,186,185.7,182.55,181.99,184.7,187.97,185,184.18,185.47,191.36,194.03,192.32,193.19,195.25,198.95,197.3,197.68,202.07,198,198.78,198.2,194.77,198.16,200.3,198.68,201.01,201.75,203.06,208.41,221.3,221.84,223.34,221.29,223.85,227.68,229.58,225,227.64,232.05,235.99,236.29,239.2,236.05,236.7,233.38,232.39,230.62,224.23,224.99,232.83,236.11,231.05,228.52,226.12,231.49,230.05,228.37,225.55,224.61,220.74,224.27,222.93,228.3,224.95,226.2,230.25,234.15,234.87,234.36,241.82,238.92,243.01,246.43,238.42,235.95,235.05,233.46,238,238.08,243.35,242.11,249.28,248.38,250.27,252.09,255.79,254.32,252.19,250.71,248.45,247.42,258.65,255.69,254.69,255.54,246.48,244.35,243.74,240.63,243.16,248.73,251.26,245.76,248.55,250.44,254.59,248.52,246.99,244.49,241.39,243.02,241.02,241.87,244.75,239.11,236,239.29,244.04,244.66,239.84,241.76,243.57,238.98,238.53,239.78,231.59,232,235.66,234.63,229.16,230.39,229.85,231.7001],"c":[109.7,108.56,109.38,108.52,107.62,107.32,107.87,108.8,111.03,117.28,115.65,114.63,115.04,113.12,113.1,111.13,108.05,109.55,111.37,111.91,113.18,110.03,110.45,109.41,111.43,111.55,119.08,123.61,127.12,127.74,127.65,124.27,121.65,117.59,116.82,119.24,125.1,126.67,124.34,122.79,122.64,121.59,121.58,121.64,123.45,123.14,122.59,120.8,120.15,120.72,123.6,123.04,125.2,122.49,121.74,122.85,122.97,124.25,123.73,125.82,124.6,122.97,123.15,123.76,120.56,121.82,122.54,120.23,121.41,123.16,122.96,123.24,122.62,121.18,121.43,120.84,122.48,122.04,124.39,123.53,124.27,125.05,124.37,121.97,121.63,121.53,120.07,120.29,123.51,129.98,135.44,136.82,133.96,135.39,134.96,136.65,136.01,136.69,139.67,144.17,143.27,143.53,140.22,138.95,140.23,136.45,138.81,137.45,136.86,134.16,136.05,137.96,140.22,139.51,142.07,140.57,138.76,142.02,135.25,130.88,126.4,122.92,124.15,124.99,126.44,120.82,110.04,106.93,102.82,110.12,102.05,100.5,101.75,102.91,101.55,102.78,100.34,103.38,104.19,108.98,110.8,112.89,116.41,116.96,117.18,120.05,118.19,111.17,101.44,98.41,97.78,103.58,102.91,106.59,106.07,108.98,109.78,111.02,108.27,107.82,108.07,109.46,107.01,108.26,108.07,108.29,110.32,109.45,108.8,111.13,111.87,113,110.5,110.3,108.5,109.64,107.05,108.24,107.51,106.76,108.11,107.12,107.51,106.9,106.12,109.44,109.92,109.45,107.6,109.13,111.6,112.48,110.27,111.44,112.3,116.08,114.86,112.87,112.65,116.34,117.34,118.01,118.23,117.38,116.6,116.12,114.63,115.52,116.1,113.2,105.93,112.08,111.3,110.75,113.33,117.12,116.67,117.77,117.67,119.2,119.07,120.53,123.11,124.59,125,124.43,126.13,127.75,129.66,131.72,128.02,129.5,129.85,128.53,126.9,128.46,126.16,125.22,126.54,129.54,131.19,128.3,130.19,129.4,129.59,127.8,127,129.02,131.8,136.9,137.21,139.48,137.58,137.32,137.78,138.15,135.43,135.14,133.81,135.8,134.25,136.06,134.85,137.5,138.52,138.18,138.53,139.33,138.13,135.73,136.3,137.64,138.38,137.82,137.22,134.05,131.16,133.19,137.11,136.71,141.71,141.07,170.09,180.52,176.08,175.74,176.93,180.9,180.05,176.92,176.53,172.12,166.71,167.1,166.91,169.7,168.94,162.26,164.97,164.89,167.5,169.53,169.73,164.92,166,166.99,169.67,169.47,170.8,170.48,170.5,170.82,170,173.15,174.39,166.99,169.37,160.25,161.13,163.68,162.43,170.81,171.16,169.41,167.88,169.16,171,168.71,166.35,167.85,165.41,163.98,164.49,167.29,166.84,165.72,163.15,165.5,165,165.63,166.24,166.29,166.31,167.98,168.72,169.59,172.19,173.25,173.83,196.83,188.97,190.02,190.46,186.67,188.69,183.63,182.01,185.4,185.93,185.43,180.32,178.55,182.02,181.37,180.45,181.8,180.62,182.32,185.01,189.08,189.15,182.69,183.15,189.05,188.27,186.95,186.85,190.94,195.93,198.14,194.2,195.31,201.06,199.33,197.83,203.42,202.56,199.03,202.4,199.96,196.52,201.22,203.98,199.92,203.02,202.72,208.06,212.26,228.57,226.96,225.79,223.61,227.84,232.33,231.05,228.77,229.55,237.45,239.01,239.4,239.83,237.41,237.56,235.38,236.49,232.64,226.12,230.93,240.06,238.57,232.04,229.19,229.63,236.17,230.56,230.59,226.88,226.93,224.66,225.92,230.25,229.85,226.2,230.02,237.72,240.97,237.51,243.47,244.17,247.72,248.25,246.91,243.82,236.97,238.05,239.32,242.18,247.53,243.47,254.22,250.41,254.87,253.87,255.43,256.92,255.97,258.38,252.86,251.58,261.62,261.57,256.65,256.56,256.52,247.98,248.95,245.85,244.96,248.36,253.07,252.16,248.7,254.28,254.47,260.23,249.29,251.1,244.54,250.68,243.71,245.57,247.57,246.81,240.07,241.31,240.48,245.8,245.87,240.83,243.59,243.84,240.74,241.46,240.57,234.88,236.28,237.95,238.28,232.35,231.52,233.01,235.67],"a":[109.7,108.56,109.38,108.52,107.62,107.32,107.87,108.8,111.03,117.28,115.65,114.63,115.04,113.12,113.1,111.13,108.05,109.55,111.37,111.91,113.18,110.03,110.45,109.41,111.43,111.55,119.08,123.61,127.12,127.74,127.65,124.27,121.65,117.59,116.82,119.24,125.1,126.67,124.34,122.79,122.64,121.59,121.58,121.64,123.45,123.14,122.59,120.8,120.15,120.72,123.6,123.04,125.2,122.49,121.74,122.85,122.97,124.25,123.73,125.82,124.6,122.97,123.15,123.76,120.56,121.82,122.54,120.23,121.41,123.16,122.96,123.24,122.62,121.18,121.43,120.84,122.48,122.04,124.39,123.53,124.27,125.05,124.37,121.97,121.63,121.53,120.07,120.29,123.51,129.98,135.44,136.82,133.96,135.39,134.96,136.65,136.01,136.69,139.67,144.17,143.27,143.53,140.22,138.95,140.23,136.45,138.81,137.45,136.86,134.16,136.05,137.96,140.22,139.51,142.07,140.57,138.76,142.02,135.25,130.88,126.4,122.92,124.15,124.99,126.44,120.82,110.04,106.93,102.82,110.12,102.05,100.5,101.75,102.91,101.55,102.78,100.34,103.38,104.19,108.98,110.8,112.89,116.41,116.96,117.18,120.05,118.19,111.17,101.44,98.41,97.78,103.58,102.91,106.59,106.07,108.98,109.78,111.02,108.27,107.82,108.07,109.46,107.01,108.26,108.07,108.29,110.32,109.45,108.8,111.13,111.87,113,110.5,110.3,108.5,109.64,107.05,108.24,107.51,106.76,108.11,107.12,107.51,106.9,106.12,109.44,109.92,109.45,107.6,109.13,111.6,112.48,110.27,111.44,112.3,116.08,114.86,112.87,112.65,116.34,117.34,118.01,118.23,117.38,116.6,116.12,114.63,115.52,116.1,113.2,105.93,112.08,111.3,110.75,113.33,117.12,116.67,117.77,117.67,119.2,119.07,120.53,123.11,124.59,125,124.43,126.13,127.75,129.66,131.72,128.02,129.5,129.85,128.53,126.9,128.46,126.16,125.22,126.54,129.54,131.19,128.3,130.19,129.4,129.59,127.8,127,129.02,131.8,136.9,137.21,139.48,137.58,137.32,137.78,138.15,135.43,135.14,133.81,135.8,134.25,136.06,134.85,137.5,138.52,138.18,138.53,139.33,138.13,135.73,136.3,137.64,138.38,137.82,137.22,134.05,131.16,133.19,137.11,136.71,141.71,141.07,170.09,180.52,176.08,175.74,176.93,180.9,180.05,176.92,176.53,172.12,166.71,167.1,166.91,169.7,168.94,162.26,164.97,164.89,167.5,169.53,169.73,164.92,166,166.99,169.67,169.47,170.8,170.48,170.5,170.82,170,173.15,174.39,166.99,169.37,160.25,161.13,163.68,162.43,170.81,171.16,169.41,167.88,169.16,171,168.71,166.35,167.85,165.41,163.98,164.49,167.29,166.84,165.72,163.15,165.5,165,165.63,166.24,166.29,166.31,167.98,168.72,169.59,172.19,173.25,173.83,196.83,188.97,190.02,190.46,186.67,188.69,183.63,182.01,185.4,185.93,185.43,180.32,178.55,182.02,181.37,180.45,181.8,180.62,182.32,185.01,189.08,189.15,182.69,183.15,189.05,188.27,186.95,186.85,190.94,195.93,198.14,194.2,195.31,201.06,199.33,197.83,203.42,202.56,199.03,202.4,199.96,196.52,201.22,203.98,199.92,203.02,202.72,208.06,212.26,228.57,226.96,225.79,223.61,227.84,232.33,231.05,228.77,229.55,237.45,239.01,239.4,239.83,237.41,237.56,235.38,236.49,232.64,226.12,230.93,240.06,238.57,232.04,229.19,229.63,236.17,230.56,230.59,226.88,226.93,224.66,225.92,230.25,229.85,226.2,230.02,237.72,240.97,237.51,243.47,244.17,247.72,248.25,246.91,243.82,236.97,238.05,239.32,242.18,247.53,243.47,254.22,250.41,254.87,253.87,255.43,256.92,255.97,258.38,252.86,251.58,261.62,261.57,256.65,256.56,256.52,247.98,248.95,245.85,244.96,248.36,253.07,252.16,248.7,254.28,254.47,260.23,249.29,251.1,244.54,250.68,243.71,245.57,247.57,246.81,240.07,241.31,240.48,245.8,245.87,240.83,243.59,243.84,240.74,241.46,240.57,234.88,236.28,237.95,238.28,232.35,231.52,233.01,235.67],"v":[700600,375800,330600,418700,539200,607500,414900,222900,529600,1292000,964200,472400,391200,457600,336500,389700,537900,505800,337100,409700,336200,611300,389100,465300,621600,821300,1498700,868100,1000400,1035400,811800,914300,718200,646700,644100,406900,980100,903100,674800,561700,270900,286800,461200,498300,494400,493200,271600,465300,386500,429100,749100,656200,767000,710100,1147300,924400,1767400,424700,187900,429100,271300,463500,442300,429700,683600,572600,510900,389500,487400,569600,502700,402400,357300,388500,538600,313900,570300,646000,604200,494000,557800,462600,672900,451200,419900,499700,461700,615900,856700,1300600,1615200,1202800,845100,557500,667800,596000,575500,1018000,1271000,2673700,1220200,1194400,964600,890500,1088800,1246400,1226600,1227400,910100,766600,1058500,1000700,758200,637000,1523900,990700,3643800,969000,1534200,1801200,1608000,1709300,1500300,1327800,1010400,1428900,2171300,1633800,1316200,2649100,2411300,1707200,915900,1243600,805200,995200,610800,1025000,848400,1056400,896300,822200,1067700,1127200,1306100,1200500,1277000,2904800,3079400,2216700,1217200,1659800,783100,1878900,840100,1065900,1065900,1231000,1054700,863800,958800,1188100,706800,826400,977600,1026400,702100,533000,637500,726500,588500,724700,847200,673300,478100,593000,539600,601600,1053800,509800,454600,1048800,678700,871500,728500,754200,774700,327000,458600,1064600,565600,768900,404700,492200,632800,983300,886500,564100,347400,967300,542500,514100,549700,486100,489500,424600,510300,598900,598200,1262500,2571300,1601000,893700,607000,772600,1332700,544600,490600,701900,888500,603200,747400,726100,1012900,1047300,494900,518100,675600,879100,654900,941100,718400,522700,574900,615900,826200,559900,580700,649500,775700,860100,1488700,802400,536800,274900,453100,611400,966900,633600,906800,1090600,1051400,1087700,686800,449600,455400,487800,369300,586000,615200,638200,367700,498700,1138300,604600,531000,511500,560300,351100,1067800,626900,524500,547100,494200,961300,1136200,1041800,1412000,1011400,980900,859100,812000,6718800,4777100,1840600,1664500,1016900,2043100,1127500,909400,330900,1525000,1452100,936200,845100,910200,865700,1176200,1387900,1142200,663800,979200,981600,1119400,1230200,2063400,815300,468200,313400,255200,523900,668600,323000,822000,1348500,2684900,1655600,2342800,1222600,903500,1036300,1818200,1349700,1110300,840300,641500,1273600,1070800,550900,545200,893200,824400,1292000,786700,461900,587800,627800,703400,679900,930800,521700,931900,477900,552300,687500,934900,1309700,1264900,984500,5594800,1851100,757700,727600,625300,885100,802400,982800,715300,1135400,625800,831500,827500,544200,903600,623200,603200,1076800,745200,1476700,833100,836500,827000,478900,936200,687300,695900,1218300,802000,1017400,946700,904100,976100,970600,658400,2303300,634800,777800,990800,1053300,1074600,733700,1310600,591100,594300,542800,572300,950400,1215100,2148000,1129500,741300,997700,807800,918000,695900,1346300,685900,1268400,835300,596200,549800,660100,615300,667700,1766200,945700,1364700,910500,1296600,678000,1208500,727800,954800,954400,635700,691000,770200,680000,1906800,980000,862800,719900,680200,845900,975100,1000800,874700,766800,861500,1056200,856300,713500,630600,838400,747000,610500,430700,503600,675800,810000,521000,527900,538200,771900,945200,622700,728800,572800,1493300,1895100,715300,804500,970700,896500,1288300,553500,468000,542000,504900,459200,549500,439900,516600,419900,1560100,2373000,4740300,1192900,1221000,1072800,1155900,507600,321900,467900,424500,1029500,422900,465400,702600,602200,569600,2214700,499200,482000,792200,551300,1129600,788300,777200,1001900,740600,636605]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02"],"o":[159.07,162.99,148.73,151.87,165.54,169.15,172.02,173.76,171.65,176.87,178.7,166.17,169.05,166.65,162.2,162.03,165.6,175,169.5,170.83,169,169.76,171.78,172,176,187.58,176.35,168,184.05,188.54,189.83,180.24,174.57,177.49,182.58,179.97,179.99,177.2,181.82,172.5,175.8,179.98,184.99,183.61,193.3,179.98,183.28,155.74,171.19,165.63,160.37,161.09,134.33,139.02,134.82,138.34,130.94,137,143.38,134.03,143.93,149.17,144.29,134.01,141.12,141.78,137.83,128.96,126.19,132.04,128.55,119.47,115.63,124.23,123.48,122.78,133.43,118.07,119.69,133.72,140.25,144.69,160,151.25,145.13,145.2,150.31,151.94,155.77,149.54,145.29,137.44,140.14,141.19,142.02,142.02,150.78,151.05,136.45,136.98,128.25,120.77,117.34,126.17,127.01,121.5,123.85,118.16,121.74,114.05,104.34,113.38,109.51,110.09,102.72,101.81,105.39,110.21,110,115.81,115.93,123.47,119.42,124.01,131.48,138.03,135.45,131.98,135.1,140.01,141.59,144.55,152.24,152.56,154.43,160.11,158.92,152.98,150.2,150.68,147.89,155,150.86,159.6,156.39,154.46,154.97,161.8,157.54,155.62,143.22,144.76,146.42,147.69,153.99,153.94,147.63,146.51,146.99,141.08,143.63,134.35,139,138.98,134.46,139.28,139.35,139.15,136.42,132.38,135.19,135.61,152.16,149.51,154.72,141.94,141.04,144.86,147.3,141.55,152.44,157,149.65,150.01,151.48,156.01,158.31,154.58,148.02,164.68,168.64,162.76,171.5,176.72,176.18,178.25,170.81,178.56,176.06,176.46,171.91,176,176.66,173.81,167.91,171,167.8,162.7,163.6,167.99,162.43,156.49,156.43,156.68,163.08,145.41,142.82,152.44,151.78,140.89,140.08,116.31,121.8,128.75,127.98,128.74,126.38,128.42,125.14,125.02,126.98,139.13,132.31,136.78,136.66,143.59,143.97,137.15,128.29,130.96,131.83,136.89,138.26,136.64,125.87,131.21,130.92,134.37,143.43,140.69,133.67,136.87,139.02,138.26,136.64,135.94,129.92,127.89,126.2,131.42,129.13,127.61,125.49,118.22,120.35,124.42,128.18,130,138.06,145.1,150,149.12,149.37,153.95,151.32,145.02,146.78,150.6,144.18,143.83,142.08,140.4,131.54,114.98,114.59,104.29,97.81,98.44,102.16,108.5,108.95,107.96,108.94,110.26,113.43,109.94,119.42,118.88,102.91,113.87,108.93,110.55,107.46,108.5,113.3,108.64,126.19,124.64,124.13,133.23,136.99,135.56,139,140.95,145,155.5,150.98,150.04,145.13,150.67,147.09,143.4,143.87,149.58,145.83,148.15,157,162.01,161.19,167.46,168.41,156.15,159.57,167.24,160.6,170,161.6,168.86,170.94,167.64,164.42,160.92,169.7,167.66,164.24,177.09,180,180.2,179.07,173.6,186.94,178.16,181.77,181.77,184.13,173.83,173.58,169.97,150.8,141.25,134.38,132.5,136.25,135.64,131,134.99,130.06,135.77,139.76,144.57,134.03,135.06,138.63,129.16,124.92,121.06,122.98,124.53,128.01,128.28,142.05,144.54,132.82,134.88,140.94,141.8,136.02,137.46,151.97,154.84,156.86,161.37,158.64,163.22,166.51,160.51,158.67,148.92,146.83,150,150.5,152.15,144.3,143.36,153.4,156.95,157.32,158.53,158.52,154.94,152.32,156.86,156.17,154.62,155.1,152.95,146.69,127.44,134.79,135.34,135.12,135.12,144.34,147,149.33,147.13,151.76,156.95,153.05,158.13,157.47,159.59,157.84,155.87,157.46,156.27,155.96,149.85,146.97,143.85,145.25,133,135.82,141.98,146.09,146.63,145.53,145.4,140.85,139.64,135.2,134.36,125.49,127.64,126.17,127.95,124.59,123.61,121.86,126.12,131.29,130.87,130.14,138.16,138.52,141.62,143.32,136.27,133.09,131.41,128.77,128.07,129.25,131.7,127.2,132.06,119.76,120.08,119,118.84,120.46,121.19,121.24,122.45,126.9,118.61,116.73,122.42,122.66,123.43,126.88,131.81,119.06,117.01,120.42,122.33,120.58,116.25,110.91,110.33,109.9,110.14,110.46,109.55,107.07,105.25,110.32,112.83,107.88,106.73,102.03,105.3,109,111.41,108.36,111.07,111.92,114.38,112,107.44,110,111.17,110.83,109.43,109.07,115,110,110.83,124.5,122.08,127.59,121.17,122.94,123.01,122.81,124,120.09,120.43,121.47,122.4,122.31,121,134,137,144.25,138.19,137.62,140.22,121.46,106.53,102.56,102.11,111.22,120.05,99.43,107.12,109.96,108.18,111.25,108.76,107.37,107.13,108.64,110.92,113.2,118,115.74,111.49,117.77,122.74,127.23,129.06,126,128.94,126.97,138.08,135.83,137.18,140,137.23,133.44,168,174.89,174.23,169.92,167.62,165.66,170.51,172.75,162.63,167.85,168.56,164.87,165.38,165.78,169.84,189.92,179.88,179.73,182,184.36,186.95,194.6,206.34,198.16,203.94,226.99,228.96,240.7,234.17,236.95,230.55,226.16,231.44,244.47,242.02,247.53,254.79,255.22,256.95,244,253.66,241.39,240,247.68,240.87,235.67],"h":[163.2,162.99,154.75,167.3,173.83,180,176.84,177.36,177.65,182.03,183.84,170.56,169.95,167.85,165.64,169.52,177.01,176.95,173.55,172.41,174.17,180.39,177.83,177.97,190.17,188.21,176.95,186.06,190.48,190.32,191.01,184.5,178.93,184.1,183.88,183.5,181.3,183.39,183,178.95,179.95,185.22,187.45,194.73,194.64,186.77,188.24,173.18,173.79,168.93,164.68,165.15,137.71,139.02,140.5,139.12,139.77,144.05,144.02,148.85,151.28,149.66,144.76,143.3,145.93,144.09,139.55,132.62,133.7,134.12,130.54,121.62,127.13,126.53,127.5,133.82,134.42,123.15,136.67,142.94,153,157.43,160,153.98,155.95,153.53,154.3,156.92,157.29,152.27,146.97,143.79,141.65,144.26,145.55,153.98,152.69,151.44,138.88,137.75,128.64,123.94,128,130.1,127.01,126,126.36,122.41,122.21,114.05,119.61,114.54,112.44,110.82,105.75,106.7,110.64,114.87,117.21,119.57,130.12,124.28,124.61,131.58,139.23,138.66,138.49,135.41,139.96,144.92,148.14,155.6,154.38,154.45,163.75,161.96,160.64,157.33,155,151.98,157.39,155.46,160,159.86,158.83,156.43,161.65,162.59,157.78,157.35,149.66,149.17,150.14,152.72,155.82,155.85,151.41,151.45,147.87,145.97,143.86,143.05,142,138.98,140.67,140.99,139.35,142.8,137.03,138.19,140,151.85,152.93,155.91,157.34,145.03,146.91,147.68,151.71,153.63,155.7,159.72,152.06,154.14,157.9,159.45,158.68,156.77,166.8,168.48,168.64,171.76,177.93,179.65,184,179.1,179.94,180.86,178.57,178.97,176.24,181.46,178.15,176.73,173.1,172.37,168.3,165.48,168.16,169.82,166.46,161.85,160,165.66,164.61,152.36,154.31,154.3,154.44,143.96,142.54,123.22,129.37,132.73,129.88,130.19,128.91,131.64,127.23,127.89,142.5,140,136.81,137.76,143.36,144.92,144.94,142.72,131.24,133,142,140.83,141.59,137.27,131.57,132.49,137.13,142.7,144.64,143.14,139.37,138.45,142.8,141.74,138.55,138.45,131.12,129.04,134.36,134.68,134,130.25,126.53,122.17,124.99,128.27,130.53,138.83,147.03,153,153.03,151.92,153.88,154.24,151.51,147.86,153.38,152.24,148.02,148.41,145.11,141.3,134.27,127.01,116.02,112.7,103.22,102.84,111.3,112.35,111.25,115.74,114.87,116.59,116.78,120.4,125,119.84,115,114.83,112.04,112.16,110.2,114.98,115.58,127.46,127.45,125.46,133.83,136.98,143,144.93,140.2,145.87,155.73,156.26,152.51,151.4,158.98,152.76,147.93,145.43,153.43,151.49,154.87,158.1,166,166.98,168.12,171.69,171.77,166.89,172.67,168,178.64,170.94,168.35,175.72,172.06,168.5,166.24,170.21,170.48,167.72,178.23,180.39,181.46,182.56,179.68,187.53,189,182.15,182.92,185.32,186.22,179.5,175.99,171.78,152.06,141.44,140.54,137.36,136.73,136.46,138.64,137.17,141.38,141.21,146.66,145.46,138.38,141.43,140.3,130.1,125.84,128.67,126.9,131.13,132.62,135.22,151.87,144.85,137.62,142.93,146.7,146.65,139.71,155.97,159.94,159.88,162.76,161.59,169.98,167.39,169.89,166.81,161.9,149.83,153,154.25,152.04,155,147.2,153.93,159.28,162,158.17,159.79,162.49,159.51,158.6,161.67,163.31,158.26,155.73,154.75,148.42,136.6,139.58,136.81,138.72,144.32,147.1,156.04,153.46,154.02,157.56,156.95,159.18,160.86,160.45,160.96,158.93,158.02,157.65,158.64,157,152.9,147.48,147.1,146.07,137.89,142.17,146.96,147.98,147.45,146.64,145.59,143.2,140.88,136.54,135.43,130.76,131.05,129.82,129.07,126,125.18,128.14,132.26,132.65,131.01,140.8,140.32,141.76,146.7,143.32,137.57,134,133.86,129.6,130.86,137.39,131.88,132.4,134.48,126.05,122.88,120.14,122.92,126.86,123.01,123.46,129.31,127.24,119.93,124.06,127.57,125.8,127.79,132.44,134.17,122.11,121.59,125.95,123.68,120.81,116.79,112.27,110.82,113.36,113.84,113.96,109.86,107.08,113.35,113.27,115.24,111.66,108.52,107.36,110.24,112.88,116.21,114.27,113.1,115.53,117.77,113.6,108.86,113.3,112.83,112.2,109.76,118.67,115.48,113.58,123.97,128.99,127.61,128.41,124.1,127.1,126.23,126.5,125.59,123.85,124.66,122.8,127.14,123.28,138.27,137.6,148.06,145.4,140.27,142.42,142.64,127.87,113.54,104.53,111.17,120.67,120.57,109.27,112.13,110.48,112.29,114.3,110.06,109.21,111.25,112.7,116.77,119.48,118.28,117.39,118.17,124.04,128.13,133,130.28,132.15,132.2,140.39,139.44,137.43,139.75,140,144.97,142.84,182.99,182.75,175.55,170.87,172,172.69,174.11,175.8,173.09,171.7,171.23,169.51,168.93,172.46,198,191.54,188.62,184.69,191.28,192,200.24,204.13,207.48,205.17,230.4,235,243.32,242,241.99,239.62,231.78,234.08,243.81,250.49,249.5,256.75,261.3,265.05,261.28,256.92,266.38,252.72,246.73,248.45,244.49,238.83],"l":[150.11,147.45,137.34,150.97,160.22,166.35,170.11,168.06,166.38,170.07,164.6,158.38,159.79,161.52,155.06,158.51,164.4,167.33,162.6,161,167.81,169.61,170.08,168,176,169.22,167.34,165,179.47,184.03,177.36,172.02,173.02,175.59,177.42,175.2,172.07,175.61,173.65,169.22,172.03,176.37,181.61,181.94,179.26,176.54,169.09,138.85,160.04,158.66,156.02,133.23,121.12,126.32,128.49,117.26,129.11,137,128.25,133.52,143.93,139.86,134,130.17,138.47,139.37,127.71,119.11,116.15,123.01,118.75,108.5,114.36,114.83,120.17,122.6,116.36,116.92,115.51,131.99,135.5,144.51,146.73,139.75,142.28,144.94,147.74,149.28,149.73,142.42,137.32,131.24,137,140,140.29,136,148.3,136.02,135.02,125.98,119.52,118.08,117.34,125.6,121.08,120.51,118.29,116.53,113.58,95.8,103.14,107.75,107.44,101.27,99.28,101.44,105.39,106.65,109.14,112.52,113.85,118.71,117.16,123.52,130.62,133.29,132.06,130.25,133.81,139.31,141.14,139.72,151.15,150.69,153.42,155.25,152.06,146.83,148.75,145.16,144.91,146.54,149.13,153.67,152.53,151.88,153.71,156.09,148.41,140.6,139.28,142,143.66,146.02,149.2,145.83,146.08,145.67,139.22,138.18,132.97,133.46,128.58,131.63,133.88,136.49,132.7,134.62,130.15,132.38,135.05,132.88,147.51,148.73,143.19,134.31,138.33,143.79,139.25,140.4,147.88,147.24,145.88,145.13,149.57,154.17,152.06,145.94,145.66,159.89,162.68,162.75,169.68,174.75,173.05,170,170,173.04,173.56,170.18,170,172.5,171.14,166.34,167.16,166.75,161.15,160.15,162.18,160.52,154.9,155.02,150.78,151.97,139.33,141.28,141.46,144.18,140,136.02,115.36,113.52,120.55,124.28,126.11,125.5,124.21,124.25,119.54,124.17,125.26,130.59,132.31,132.72,134.61,139.12,136.77,126.3,125.42,127.41,128.26,134.55,135.85,124.09,125.59,126.8,126.57,130.6,140.62,131.36,132.14,132.41,136.79,130.06,129.22,128.52,123.32,125.4,123.59,128.76,126.23,123.78,117.87,116.52,119.28,123.55,124.01,128.91,137.45,144.84,144.37,147.54,146.43,150.72,145.78,141.28,143.92,145.3,142.34,140.45,140.2,133.38,109.04,111.21,101,94.19,86.88,95.03,100.08,106.05,102.36,106.73,104,107,109.12,108.54,116.47,102.68,101.81,106.81,107.55,103.46,105.08,105.12,107.59,108.46,119.08,122.17,122.27,130.27,134.02,134.88,134.96,138.71,140.28,148.3,145.19,143.03,144.46,143.89,142.15,140.7,140,144.62,145.83,147.6,156.04,159.08,160.25,164.06,152.73,146.01,157.38,157.61,156.5,157.75,160.25,168.54,162.03,162.51,159.02,159.21,164.01,161.65,160.01,172.5,173.35,175.33,171.09,171.3,173.46,174.35,176.78,179.74,175.29,169.62,168.42,147.03,141.96,130.58,132.01,130.55,132.69,127.83,127.8,129.7,126.01,132.44,138.85,130.13,133,131.06,128.17,122.79,117.64,120.36,119.76,122.92,126.88,126.14,140.13,135.4,129.58,134.47,138.44,137.2,129.51,134.73,146.39,152.89,156.86,155.02,155.88,159.56,161.33,158.38,149.64,138,144.93,141.22,144.7,144.02,140.92,143.36,152.66,153.3,151.59,155.14,153.18,149.3,152.32,154.7,154.92,151.31,149.19,145.6,125.38,125.36,133.56,129.14,129.6,133.47,139.23,139.36,140.32,145.48,150.79,149.16,150.36,154.24,156.82,153.57,150.8,154.82,152.35,153.14,148.77,145.89,142.7,139.43,133.53,132.5,135.12,141.68,143.01,143.92,142.5,136.86,135.01,133.82,129.52,125.35,125.39,126.6,124.58,124.12,121.67,120.64,121.73,125.22,129.33,128.78,129.47,134.54,138.04,141.11,135.39,132.05,130.97,129.25,125.59,126.66,128.26,125.61,124.14,115.97,117.51,118.16,111.25,118.84,120.18,117.54,119.56,122.45,118.37,113.55,116.04,121.12,120.71,120.64,125.58,116,115.64,115.45,120.42,117.71,114.82,110.42,106.61,106.73,103.01,108.6,108.21,103.4,103.1,104.27,107.15,106,105.74,100.34,99.06,103.07,107.15,109.18,107.88,107.27,111.83,113.19,105.99,104.42,108.99,107,107.51,106.21,108.93,107.44,109.51,108.74,120.41,115.65,120.31,120.51,117.8,119.14,121.19,120.36,118.72,118.92,119.75,122.12,119.12,120.9,132.58,134,135.36,133.99,137.62,122.83,109.76,95.49,100.17,98.96,111.2,97.5,99.13,106.01,105.38,106.65,108.02,106.56,105.15,105.26,107.17,110.22,111.2,112.17,105,110.26,117.1,122.5,126.81,125.33,123.88,126.09,125.79,134.06,132.41,134.09,133.45,128.8,132.1,162.6,172.19,164.44,161,164.39,165.66,169.26,156.95,159.35,165.01,162.68,162.24,161.38,165.36,169.36,176.67,177.58,178.32,180.68,181.99,184.18,193.19,194.77,198.16,203.06,221.29,227.64,232.39,224.23,226.12,220.74,222.93,230.25,238.42,233.46,242.11,250.71,247.42,240.63,243.16,244.49,241.02,236,238.98,231.59,229.16],"c":[161.43,148.95,152.36,166.46,168.84,170.8,174.57,170.1,177.09,178.36,165.12,169.03,166.55,163.43,161.79,164.97,175.56,169.34,171.79,169.69,172.42,170.09,172.12,175.09,189.01,175.42,168.86,183.96,187.18,189.42,180.74,175.44,178.01,183.06,179.35,180.58,178.59,179.99,174.12,177.37,178.77,183.92,184.4,192.24,181.79,184.46,170.32,172.82,162.18,160.62,160.01,134.77,137.5,133.4,138.27,131.34,137.28,142.58,134.77,143.93,149.42,145.18,134.26,139.96,142.74,140.56,128,124.4,132.82,128.74,121.77,113.78,123.07,125,123.76,133.8,118.3,118.59,133.82,140.01,144.79,157.16,150.7,144.35,145.66,149.64,152.09,152.75,150.76,143.63,137.9,141.04,139.88,142.38,141.96,150.97,150.63,136.56,136.22,128.52,120.84,118.12,126.04,127.19,121.48,122.81,118.34,121.26,113.6,103.1,113.11,109.25,110.98,102.32,102.3,105.39,110.4,109.03,115.16,117.3,123.88,119.48,124.45,130.92,137.19,136.11,134.01,134.83,134.77,143.14,145.13,153.78,153.11,152.84,159.28,159.06,153.79,149.15,151.11,148.59,154.91,149.96,158.8,155.5,154.49,154.47,161.13,156.8,155.6,142.71,144.4,146,147.57,152.28,151.48,147.89,146.25,146.47,141.38,144.05,133.95,137.89,138.7,133.87,138.7,138.19,138.97,135.53,132.78,134.65,135.59,150.19,148.7,155.79,143.83,139.93,145.76,147.46,141.45,152.43,154.09,147.98,150.99,149.91,156.07,157.95,153.79,147.26,164.42,167.51,165.02,170.75,176.79,178.1,178.5,172.3,177.67,175.98,176.49,172.34,176.05,176.11,173.81,167.41,170.92,166.78,163.07,163.78,168.13,162.67,158.82,155.99,154.29,163.07,145.57,142.8,150.09,151.2,141.17,140.56,115.94,121.7,128.75,128.85,129.07,126.93,128.35,125.08,125.93,126.01,138.98,132.52,136.71,136.6,142.95,144.48,137.12,128.44,130.99,132.32,139.17,139.16,136.76,125.55,130.97,130.43,134.37,142.56,141.07,133.13,136.62,138.05,139.66,137.37,134.83,129,128.15,126.46,131.41,129.21,127.26,125.85,118.67,119.65,123.85,127.02,130.14,138.64,146.29,151.12,149.46,147.88,153.25,150.93,146.09,146.68,151.05,145.74,143.35,142.54,140.85,134.82,114.58,119.74,111.35,96.13,96.96,98.76,109.69,111.19,107.15,109.59,110.44,111.16,109.59,119.32,120.65,104.68,113.97,107.94,109.75,106.6,108.04,112.89,108.25,126.08,124.26,123.72,133.78,131.7,136.8,141.9,139.58,143.5,155.41,149.97,150.26,144.1,148.71,147.11,143.1,143.28,150.71,145.55,150.6,157.28,165.05,161.4,167.71,168.65,155.5,156.91,167.52,160.6,168.04,164.75,167.52,172.35,168.42,165.2,161.4,168.9,166.73,164.4,174.59,179.17,180,178.13,173.57,186.17,177.28,181.08,181.5,183.99,175.41,173.93,169.52,150.04,142.16,133.5,133.15,136.93,134.61,133.22,135.35,129.97,135.97,140.7,144.84,133.04,135.06,139.53,128.37,124.09,120.26,122.72,125.29,128.19,127.4,134.43,144.3,136.76,136.2,140.94,141.95,137.89,139.2,154.42,154.68,156.61,160.7,158.9,165.7,167.25,163,160.22,152.64,146.49,148.53,150.91,151.67,147.5,142.91,153.49,158.58,158.3,157.44,157.53,156.06,153.72,157.08,156.65,155.87,154.88,152.66,147.49,127.67,133.29,135.8,133.21,135.01,143.92,146.43,149.15,147.18,153,157.25,151.95,157.72,157.19,159.31,158.79,156.47,157.24,155.57,155.64,150.01,147.73,143.85,146.12,134.06,135.14,141.28,146.33,147.16,145.52,145.35,140.47,139.4,135.72,134.27,125.9,128.34,127.1,128.7,124.86,123.97,122,126.69,130.91,130.86,130.14,139.35,138.47,141.25,143.76,136.4,132.49,131.75,129.44,128.92,129.12,133.55,126.07,132.06,120.2,120.56,121.35,119.11,120.42,121.5,121.25,123,127.6,118.94,116.54,122.54,122.9,123.43,126.78,132.28,118.85,117.53,120.9,121.81,120.42,116.42,110.58,109.94,109.46,110.01,109.63,108.99,106.06,105.25,112.05,112.91,107.97,106.73,101.27,105.59,109.01,111.57,113.26,111.37,110.96,113.87,115.98,107.14,108.79,110.76,110.93,109.38,108.8,115.04,109.55,110.45,123.61,121.65,126.67,121.59,122.59,123.04,122.97,124.6,120.56,121.41,121.18,122.04,124.37,120.29,133.96,136.01,143.53,138.81,137.96,138.76,122.92,110.04,100.5,102.78,110.8,120.05,97.78,108.98,108.07,108.07,111.13,108.5,107.51,106.9,109.45,110.27,112.87,118.23,115.52,111.3,117.77,123.11,127.75,129.5,126.16,128.3,127,139.48,135.43,136.06,138.53,137.64,131.16,141.07,176.93,176.53,169.7,167.5,166.99,170.48,173.15,161.13,169.41,168.71,164.49,165.5,166.31,172.19,190.02,182.01,178.55,180.62,182.69,186.95,194.2,203.42,196.52,202.72,225.79,228.77,239.83,236.49,238.57,230.56,224.66,230.02,243.47,243.82,247.53,253.87,252.86,256.56,244.96,254.28,244.54,246.81,245.8,240.74,237.95,235.67],"a":[161.43,148.95,152.36,166.46,168.84,170.8,174.57,170.1,177.09,178.36,165.12,169.03,166.55,163.43,161.79,164.97,175.56,169.34,171.79,169.69,172.42,170.09,172.12,175.09,189.01,175.42,168.86,183.96,187.18,189.42,180.74,175.44,178.01,183.06,179.35,180.58,178.59,179.99,174.12,177.37,178.77,183.92,184.4,192.24,181.79,184.46,170.32,172.82,162.18,160.62,160.01,134.77,137.5,133.4,138.27,131.34,137.28,142.58,134.77,143.93,149.42,145.18,134.26,139.96,142.74,140.56,128,124.4,132.82,128.74,121.77,113.78,123.07,125,123.76,133.8,118.3,118.59,133.82,140.01,144.79,157.16,150.7,144.35,145.66,149.64,152.09,152.75,150.76,143.63,137.9,141.04,139.88,142.38,141.96,150.97,150.63,136.56,136.22,128.52,120.84,118.12,126.04,127.19,121.48,122.81,118.34,121.26,113.6,103.1,113.11,109.25,110.98,102.32,102.3,105.39,110.4,109.03,115.16,117.3,123.88,119.48,124.45,130.92,137.19,136.11,134.01,134.83,134.77,143.14,145.13,153.78,153.11,152.84,159.28,159.06,153.79,149.15,151.11,148.59,154.91,149.96,158.8,155.5,154.49,154.47,161.13,156.8,155.6,142.71,144.4,146,147.57,152.28,151.48,147.89,146.25,146.47,141.38,144.05,133.95,137.89,138.7,133.87,138.7,138.19,138.97,135.53,132.78,134.65,135.59,150.19,148.7,155.79,143.83,139.93,145.76,147.46,141.45,152.43,154.09,147.98,150.99,149.91,156.07,157.95,153.79,147.26,164.42,167.51,165.02,170.75,176.79,178.1,178.5,172.3,177.67,175.98,176.49,172.34,176.05,176.11,173.81,167.41,170.92,166.78,163.07,163.78,168.13,162.67,158.82,155.99,154.29,163.07,145.57,142.8,150.09,151.2,141.17,140.56,115.94,121.7,128.75,128.85,129.07,126.93,128.35,125.08,125.93,126.01,138.98,132.52,136.71,136.6,142.95,144.48,137.12,128.44,130.99,132.32,139.17,139.16,136.76,125.55,130.97,130.43,134.37,142.56,141.07,133.13,136.62,138.05,139.66,137.37,134.83,129,128.15,126.46,131.41,129.21,127.26,125.85,118.67,119.65,123.85,127.02,130.14,138.64,146.29,151.12,149.46,147.88,153.25,150.93,146.09,146.68,151.05,145.74,143.35,142.54,140.85,134.82,114.58,119.74,111.35,96.13,96.96,98.76,109.69,111.19,107.15,109.59,110.44,111.16,109.59,119.32,120.65,104.68,113.97,107.94,109.75,106.6,108.04,112.89,108.25,126.08,124.26,123.72,133.78,131.7,136.8,141.9,139.58,143.5,155.41,149.97,150.26,144.1,148.71,147.11,143.1,143.28,150.71,145.55,150.6,157.28,165.05,161.4,167.71,168.65,155.5,156.91,167.52,160.6,168.04,164.75,167.52,172.35,168.42,165.2,161.4,168.9,166.73,164.4,174.59,179.17,180,178.13,173.57,186.17,177.28,181.08,181.5,183.99,175.41,173.93,169.52,150.04,142.16,133.5,133.15,136.93,134.61,133.22,135.35,129.97,135.97,140.7,144.84,133.04,135.06,139.53,128.37,124.09,120.26,122.72,125.29,128.19,127.4,134.43,144.3,136.76,136.2,140.94,141.95,137.89,139.2,154.42,154.68,156.61,160.7,158.9,165.7,167.25,163,160.22,152.64,146.49,148.53,150.91,151.67,147.5,142.91,153.49,158.58,158.3,157.44,157.53,156.06,153.72,157.08,156.65,155.87,154.88,152.66,147.49,127.67,133.29,135.8,133.21,135.01,143.92,146.43,149.15,147.18,153,157.25,151.95,157.72,157.19,159.31,158.79,156.47,157.24,155.57,155.64,150.01,147.73,143.85,146.12,134.06,135.14,141.28,146.33,147.16,145.52,145.35,140.47,139.4,135.72,134.27,125.9,128.34,127.1,128.7,124.86,123.97,122,126.69,130.91,130.86,130.14,139.35,138.47,141.25,143.76,136.4,132.49,131.75,129.44,128.92,129.12,133.55,126.07,132.06,120.2,120.56,121.35,119.11,120.42,121.5,121.25,123,127.6,118.94,116.54,122.54,122.9,123.43,126.78,132.28,118.85,117.53,120.9,121.81,120.42,116.42,110.58,109.94,109.46,110.01,109.63,108.99,106.06,105.25,112.05,112.91,107.97,106.73,101.27,105.59,109.01,111.57,113.26,111.37,110.96,113.87,115.98,107.14,108.79,110.76,110.93,109.38,108.8,115.04,109.55,110.45,123.61,121.65,126.67,121.59,122.59,123.04,122.97,124.6,120.56,121.41,121.18,122.04,124.37,120.29,133.96,136.01,143.53,138.81,137.96,138.76,122.92,110.04,100.5,102.78,110.8,120.05,97.78,108.98,108.07,108.07,111.13,108.5,107.51,106.9,109.45,110.27,112.87,118.23,115.52,111.3,117.77,123.11,127.75,129.5,126.16,128.3,127,139.48,135.43,136.06,138.53,137.64,131.16,141.07,176.93,176.53,169.7,167.5,166.99,170.48,173.15,161.13,169.41,168.71,164.49,165.5,166.31,172.19,190.02,182.01,178.55,180.62,182.69,186.95,194.2,203.42,196.52,202.72,225.79,228.77,239.83,236.49,238.57,230.56,224.66,230.02,243.47,243.82,247.53,253.87,252.86,256.56,244.96,254.28,244.54,246.81,245.8,240.74,237.95,235.67],"v":[4524400,2885600,3050300,2711400,3399000,4838200,3289800,3221200,4812000,4144600,4491400,4516800,1709200,1812200,3172400,2998900,2585900,2455800,2410300,3029700,2410900,5151000,4757600,3385500,3818800,3699000,3302400,4423200,2478400,1476700,2711800,3231600,2720600,1972100,1604100,1712800,2345400,1869700,2256800,2141200,1551900,1816700,1955000,2632400,2571600,2034300,2524300,2582600,1653700,1859500,2754800,5165200,6157900,3562200,3573800,6815600,3525300,3539200,5065900,3347100,2148300,2494600,2523400,3154400,1621200,2125900,2986300,3971300,3097900,3090900,2985400,3709800,1896000,3360000,3162000,2729300,4024000,2563300,3834800,3545000,5094000,3866800,2631800,3269000,5810900,5129900,3136600,3219800,2887900,3489700,8487700,3836800,2677800,2275400,2703500,7683000,2502800,3940900,2613600,3006800,3768800,2469300,4084000,2522300,2951600,2135700,2393700,1444400,2516700,5953900,5271100,2902000,1760200,2983300,3233000,2908500,2797600,2454900,2531600,3199900,5563700,3032000,2110700,2241700,2975500,1754500,3535700,1984400,2467600,4498900,2409700,4921200,1844600,1980300,2335200,1237400,2645600,2342900,1566000,2178100,2506900,2303100,3640900,2013500,1268500,1720400,1990900,1645400,2203500,4027100,3155500,2365100,2149800,1387700,1930000,1907300,1622700,1727900,2158400,2196800,2223100,2344300,5129400,1833900,1168600,2392300,1807900,2412900,2353200,1319300,1385100,3437200,1942000,2032700,2086100,2238600,1429200,1204400,2596500,2463800,2153700,2144400,1777200,2286600,1912400,2130700,1300100,2080800,4633300,3099500,2100300,2523300,2865300,2560000,6928100,2483700,1400100,2761600,1562000,1615400,1621100,3062400,2036500,2651000,2431400,1497500,2266000,2327600,1801800,1916100,2487400,2364000,1856600,2536700,7244400,3890600,2687900,4276300,3653500,4175600,4239100,2053200,2551600,3676200,4188100,2132000,3178700,2249900,3530300,1751100,6071600,3869500,3037600,4457500,3031800,2746600,2023200,2416100,2848100,1763500,3346000,1673500,2466300,2377800,2475100,2571100,2781600,2991800,1361400,2515500,1857600,1818900,1745700,2929200,1787700,1862500,2644500,1767400,3758500,2499100,2259000,1713400,2558700,3615200,1561400,1771000,3712800,2322000,3422300,2595200,3532600,2401500,2546500,1039500,1171600,2690700,3082100,1448500,2567400,2132900,1769000,2093700,5614100,6221300,4803400,4734100,3406500,3342100,1920300,2677100,2144700,2840500,2672300,2304900,1974900,2741400,1997600,8822200,4926700,4491100,2152600,2489200,2265800,3121600,2722100,4186400,3051700,1791500,2829600,3480700,5086700,11654100,3259600,2512900,4053300,1956700,2257800,2075000,3939500,2701500,2595200,1339100,3274900,2187400,3115800,1172900,1836800,3665800,2514800,1717100,2561400,8969000,5483500,2489700,5180000,3308900,2755600,3003000,2562400,1902200,2563100,2936100,2880300,3075300,6677200,3756000,3013700,2500400,1726500,4166900,4975900,2765600,2045400,2316200,2177000,3052400,1986700,6048600,4417600,3471700,3183400,3689300,2608500,4489900,4137200,2479700,4217200,2635400,2346600,3039200,2075600,3035000,2666100,1854000,4769700,2443400,4129700,1752200,1669700,2650000,5695800,2564800,3256000,2302400,2579600,2671600,2486800,4992500,2987100,2626100,2301000,2118300,3426600,1655300,2462600,2661500,3859900,3003200,1910300,3403200,2307200,2195600,3176300,2439300,2017400,2315600,1462500,1746700,2273500,3547800,2705400,2444800,1931500,2179400,2007900,3040000,4460700,3405200,2513800,1663600,1726100,1878300,2110900,4249000,2738800,1340200,2989500,2537600,5717000,3003300,1327000,2311400,2455700,1538900,2141500,1901600,2591200,3220500,2103300,4048900,3278400,2899200,2162500,2211000,1677300,1604100,1185700,2270600,1978900,3196700,2805200,2259100,4149300,2412000,3139300,3423000,3694700,2405800,2076300,2263200,1917700,1646500,3473700,2451300,2231100,2745200,1870600,2682000,1906700,2503000,2744700,1701400,6830400,3416000,2688700,5166400,4763900,1730800,4641400,2611500,3766800,2748500,2600400,2282100,3041800,2132600,3359600,2818300,1655200,2399000,1669100,4999400,3629700,3542800,3695500,3168800,2400100,2909300,3062600,2197600,3951700,3560700,3169600,3621500,6942900,4157400,3898600,4532100,3864300,2024600,2516300,2785200,2440400,5154000,3143200,2476600,1993000,1931400,7990800,2723500,4629500,2740700,2530000,2203200,3649400,2227500,2083400,4275000,4480100,3580900,1794200,2218700,2686200,5316200,1313000,2019100,1960400,2220500,2068800,2791500,2448400,5820400,2396800,7377300,5416900,4963300,7553600,7621700,7438700,9717600,3959900,4436900,5523700,10695100,6227800,5174200,3698900,3625500,3311800,2788000,3563400,2584400,3262400,3558900,2921000,2509400,6926700,3747500,3667100,3748800,3193500,3099600,4354700,2678600,4649300,3167300,2576400,3284100,3130600,4180600,5075400,16017900,4410900,5668600,5235800,6373800,1852100,2337500,9254400,6218000,3826200,4105700,3167600,3542200,3484400,10453000,4023200,4135500,3751000,4718500,2798300,4888500,5543200,4630200,3611100,6184300,4765700,3935600,3709300,5195500,4481200,4048000,4088800,3617400,4118100,3130200,3072900,3641400,5878900,3748300,2470100,10286200,4279200,2344800,4554500,3454300,3944605]},"m":{"lastKey":"2026-10-01","t":["2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[17.5,16,14.35,13.57,11.3,13.21,15.5,14.92,13.18,12.1,9.83,8.97,7.5,7.45,6.77,7.3,5.12,2.91,1.21,1.87,0.99,0.73,0.89,0.6,0.92,3.74,6.05,7.24,8.08,6.48,7.59,8.06,9.44,9.51,10.97,10.31,7.89,8.11,8.88,9.09,10.83,10.76,16.8,19.88,22.93,24.92,32.14,32.1,29.08,33.41,43.59,42.46,41.02,38,39.16,38.02,46.67,51.51,48.42,51.19,42.64,44.9,48.19,45.44,57.16,53.51,54.2,54.33,56.84,57.81,55.89,58.29,68.46,69.62,76.22,88.95,92.13,91.03,116.85,126.75,152.5,147.28,140.05,135.29,141.45,148.46,139.29,164.22,160.82,169.15,176.87,165.96,169.5,171.78,172.89,180.29,179.97,178.14,193.3,164.82,132.49,137,146.92,137.83,128.55,121.42,130,151.25,151.32,140.67,150.78,123.98,121.5,109.32,104.21,110,121.53,138.25,144.55,160.11,146.16,156.39,153.77,148.9,146.51,142,139.23,135.19,145.39,145,150.01,151.57,168.01,170.81,173.9,171,167.99,159.29,151.78,122.33,126.99,139.5,143.59,129.92,125.87,143.43,139.28,127.89,128.43,125.89,150,149.51,143.83,114.98,97.01,108.56,119.42,110.71,108.64,134.9,141.94,145.13,140.58,162.01,156.15,170,164.96,164.24,179.07,180.67,169.97,131.58,130.51,134.03,122.11,128.28,138.91,135.93,156.03,158.67,149.68,155.9,154.94,154.15,134.79,144.17,157,159.59,155.79,139.84,146.09,140.85,128.16,123.61,130.49,144.25,128.77,127.96,117.94,122.45,122.52,119.65,120.58,110.13,105.25,106.73,113.15,112,111.41,110.84,121.17,123.43,122.31,144.25,123.75,116.35,108.18,105.41,113.21,127.23,131.78,137.23,174.23,169.5,164.87,189.92,190.16,204.5,234.17,240.47,255.22,250.13,230.33],"h":[18,17.11,14.59,14,14,16,17.14,15.58,14.43,12.41,9.87,9.51,8.95,7.97,8.85,7.3,5.52,3.39,2.47,2.1,1.22,1.08,1.43,1.06,5.27,7.65,7.99,11.88,9.28,8.18,8.95,11.24,10.75,13.95,12.19,10.69,8.86,8.92,11.9,10.98,11.7,17.25,20.28,23.75,25.48,33.83,34.97,33.24,33.44,41.76,44.05,47.88,45.81,40.78,40.84,50.46,53.1,52.73,54.5,52.99,46.87,49.5,50.75,58.94,60,55.76,54.2,57.99,59.89,60.79,58.48,70,72,77.59,88.83,93.84,95.24,118.8,128.49,159.14,176.6,162.49,149.47,144.17,156.34,166.29,165.28,176.36,173.83,180,183.84,177.01,180.39,190.17,191.01,184.5,183.5,194.73,194.64,169.43,140.5,151.28,149.66,139.55,130.54,134.42,160,155.95,157.29,153.98,152.69,130.1,126.36,119.61,114.87,130.12,139.23,148.14,163.75,161.96,160,162.59,157.35,155.85,151.45,143.05,142.8,157.34,151.71,159.72,159.45,169.25,184,180.86,181.46,172.37,169.82,165.66,154.44,132.73,141.94,143.36,144.94,142,142.7,144.64,142.23,134.68,130.25,153,154.24,153.38,148.41,127.01,115.74,120.4,125,115.58,135.73,144.93,156.26,158.98,166,171.77,178.64,175.72,170.48,182.56,189,186.22,171.78,138.64,146.66,141.43,132.62,151.87,146.7,162.76,169.98,161.9,157.78,162.49,163.31,158.26,144.34,157.45,160.86,160.96,158.64,147.1,147.98,143.2,131.05,132.65,146.7,144.5,137.39,134.48,126.86,129.31,134.17,125.95,120.81,113.96,115.24,113,117.77,113.6,118.67,128.99,127.1,127.14,148.06,145.4,127.87,120.67,114.3,119.48,128.13,133,140.39,182.99,175.55,175.8,198,191.54,207.48,243.32,241.99,261.3,266.38,252.5,237.77],"l":[15.5,13.5,11.5,11.2,11.3,12.2,13.76,12.83,10.68,8.82,8,7.14,5.13,6.11,6.63,3.26,2.5,1.11,0.91,0.95,0.74,0.58,0.52,0.58,0.92,3.59,5.8,6.91,6.01,6.02,7.15,8.01,8.6,9.51,9.58,6.38,6.87,7.73,7.51,8.95,9.61,10.76,16.67,18.85,21.57,24.05,23.5,26.17,26.43,33.01,31.87,38.44,36,34.02,34.39,37.9,44.44,45.5,42.74,42.14,40.38,43.92,44.79,43.38,53,47.37,48.71,53.52,54.14,54.68,50.76,53.29,64.75,69,75.46,85.22,80.4,89.64,108.58,123.55,139.68,130.61,121.44,120.38,137.66,136.26,131.69,153.92,137.34,166.35,158.38,155.06,161,168,165,172.02,169.22,172.03,138.85,121.12,117.26,128.25,130.17,116.15,108.5,115.51,129,139.75,131.24,136,123.52,117.34,109.05,95.8,99.28,109.14,121.53,130.25,139.72,145.16,144.91,151.88,139.28,145.83,132.97,128.58,130.15,132.88,134.31,139.25,145.13,145.66,167.8,170,166.34,160.15,150.78,139.33,113.52,120.55,119.54,130.59,125.42,124.09,125.59,131.36,123.32,123.59,116.52,124.01,144.37,141.28,109.04,86.88,95.03,104,101.81,103.46,108.46,130.27,140.28,140,140.21,152.73,146.01,157.75,159.02,160.01,171.09,168.42,130.55,127.8,126.01,117.64,119.64,126.14,129.51,134.73,155.52,138,140.92,151.59,149.3,125.36,129.14,139.23,149.16,150.8,139.89,132.5,136.86,125.35,121.67,120.64,128.78,129.25,124.14,111.25,116,113.55,116,115.45,106.61,103.01,104.27,99.06,107.27,104.42,106.21,108.74,117.8,118.72,119.12,120.61,95.49,97.5,105.15,105.26,105,123.88,131.76,128.8,161,156.95,161.38,176.67,184.18,201.75,220.74,233.46,240.63,229.16,229.85],"c":[16,14.19,13.44,11.2,13.38,15.51,14.7,13.1,11.96,9.02,9.01,7.65,7.41,6.74,7.09,4.94,2.98,1.5,1.93,0.96,0.74,0.89,0.55,1,3.7,5.88,7.29,8.02,6.28,7.63,7.88,9.4,9.78,10.9,10.14,8.11,7.83,8.7,8.92,10.73,10.63,16.65,19.68,22.36,24.63,31.85,31.91,29.29,33.35,40.47,42.89,41.5,38.96,39.62,38.63,46.5,52.47,48.47,51.03,43.2,45.01,48.07,45.51,57,53.62,53.88,53.25,56.39,58.18,55.91,58.35,67.97,68.73,75.56,87.69,91.97,90.74,116.92,126.56,151.66,151.95,138.68,134.9,141.86,147.01,139.73,162.92,160.56,168.84,177.09,163.73,169.34,170.09,172.79,178.7,179.35,176.07,192.24,168.82,132.81,137.28,146.59,140.56,128.74,121.58,130.55,150.7,151.56,141.31,150.97,123.83,121.48,109.47,103.63,109.03,121.92,132.62,145.13,159.28,145.56,155.5,153.61,149.36,146.25,141.53,139.74,134.65,145.74,144.8,150.99,152.04,169,172.3,173.08,170.92,168.13,158.82,151.2,123.96,125.89,140.03,142.95,129.77,125.55,142.56,139.38,128.15,128.14,125.63,151.12,149.28,143.35,114.58,99.74,110.25,119.32,110.34,108.25,134.39,142.59,144.1,140.71,165.05,155.5,168.04,164.37,164.4,178.13,177.64,169.52,131.71,130.21,133.04,119.87,127.4,138.91,137.42,155.67,160.22,149.68,156.01,156.06,155.22,133.29,143.79,156.91,159.31,156.66,140.4,146.33,140.47,128.16,123.97,130.42,143.36,129.44,127.02,118.23,123,122.72,118.9,120.42,110.75,105.25,106.73,110.25,115.98,111.41,110.03,121.59,123.15,124.37,143.53,124.15,116.96,108.07,106.12,114.63,127.75,131.8,137.64,176.53,170,164.49,190.02,189.05,203.02,236.49,240.97,252.86,250.68,231.52,235.67],"a":[16,14.19,13.44,11.2,13.38,15.51,14.7,13.1,11.96,9.02,9.01,7.65,7.41,6.74,7.09,4.94,2.98,1.5,1.93,0.96,0.74,0.89,0.55,1,3.7,5.88,7.29,8.02,6.28,7.63,7.88,9.4,9.78,10.9,10.14,8.11,7.83,8.7,8.92,10.73,10.63,16.65,19.68,22.36,24.63,31.85,31.91,29.29,33.35,40.47,42.89,41.5,38.96,39.62,38.63,46.5,52.47,48.47,51.03,43.2,45.01,48.07,45.51,57,53.62,53.88,53.25,56.39,58.18,55.91,58.35,67.97,68.73,75.56,87.69,91.97,90.74,116.92,126.56,151.66,151.95,138.68,134.9,141.86,147.01,139.73,162.92,160.56,168.84,177.09,163.73,169.34,170.09,172.79,178.7,179.35,176.07,192.24,168.82,132.81,137.28,146.59,140.56,128.74,121.58,130.55,150.7,151.56,141.31,150.97,123.83,121.48,109.47,103.63,109.03,121.92,132.62,145.13,159.28,145.56,155.5,153.61,149.36,146.25,141.53,139.74,134.65,145.74,144.8,150.99,152.04,169,172.3,173.08,170.92,168.13,158.82,151.2,123.96,125.89,140.03,142.95,129.77,125.55,142.56,139.38,128.15,128.14,125.63,151.12,149.28,143.35,114.58,99.74,110.25,119.32,110.34,108.25,134.39,142.59,144.1,140.71,165.05,155.5,168.04,164.37,164.4,178.13,177.64,169.52,131.71,130.21,133.04,119.87,127.4,138.91,137.42,155.67,160.22,149.68,156.01,156.06,155.22,133.29,143.79,156.91,159.31,156.66,140.4,146.33,140.47,128.16,123.97,130.42,143.36,129.44,127.02,118.23,123,122.72,118.9,120.42,110.75,105.25,106.73,110.25,115.98,111.41,110.03,121.59,123.15,124.37,143.53,124.15,116.96,108.07,106.12,114.63,127.75,131.8,137.64,176.53,170,164.49,190.02,189.05,203.02,236.49,240.97,252.86,250.68,231.52,235.67],"v":[3124000,1587700,1124600,1079900,774300,718900,850500,508400,1165800,1467000,746600,890500,982300,865300,484300,887100,608000,1136900,864900,972800,594600,351200,1509900,1296800,104254700,48385700,40721700,56054000,18376700,8862300,6502200,8805300,4670200,18267600,8452700,8572400,11722400,10639800,37832400,12766700,11107300,21040300,10917500,15076700,12845200,21864300,15144700,19616300,14579000,13840300,24440900,18845900,17975100,16324400,10997400,22358100,20293800,21816200,20138000,19909100,18453300,10372400,15448000,23481000,9276200,10384300,11538500,8214100,9417200,14316700,14548400,24222100,21614100,14970100,16761500,11347400,17841300,15202000,15276000,21764900,25195900,27198200,23818600,18487100,15591400,17557300,21211100,22880100,14399000,16161200,16210800,11676400,13001900,17166300,12298300,10117200,9393800,8888100,10079000,15598500,19103300,14676500,11343500,13146400,12644900,14906000,15851300,18692200,19986600,15929200,14159300,13700800,9441200,16776800,12537000,15515300,9274700,13515900,11081300,8908200,11526200,7138200,12944000,7291700,9554400,11223300,8290300,10188300,7311800,9390800,7913300,13225100,15765700,7977800,11163700,7892900,10240100,19019900,14566000,14680100,13380300,15220900,10684400,10976700,10819600,8426000,10097000,10611700,10485400,12458900,9966000,10514400,11609700,20488200,11185300,10110000,21439000,11549900,12514100,24371300,11310600,11426100,10737000,10459100,22122200,13179200,11807700,15947300,14726500,10486100,18501100,15526200,12737000,12659800,11735600,14743400,10268200,13637100,10789300,13178100,10746300,8186300,12116600,13606100,8143100,11801500,13850500,9135200,10818300,12910600,6737700,12837000,14221200,8982800,11824100,9366200,15994000,17053200,12363700,12656700,10656000,15081200,11965000,19851000,16452400,11959500,12505200,18516800,11872100,14519300,12439900,10154500,18042900,27055800,27069900,28302600,14017200,13508700,18689000,14926900,15207200,29684800,20645800,24226300,20647200,18043300,19483900,19167200,19789400,15604100,23604500,15979200,1377205]},"q":{"lastKey":"2026-10-01","t":["2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[17.5,16,11.3,14.92,9.83,7.45,5.12,1.87,0.89,3.74,8.08,8.06,10.97,8.11,10.83,19.88,32.14,33.41,41.02,38.02,48.42,44.9,57.16,54.33,55.89,69.62,92.13,126.75,140.05,148.46,160.82,165.96,172.89,178.14,132.49,137.83,130,140.67,121.5,110,144.55,156.39,146.51,135.19,150.01,170.81,167.99,122.33,143.59,143.43,128.43,149.51,97.01,110.71,141.94,162.01,164.96,180.67,130.51,128.28,156.03,155.9,134.79,159.59,146.09,123.61,128.77,122.45,120.58,106.73,111.41,123.43,123.75,105.41,131.78,169.5,190.16,240.47,230.33],"h":[18,17.11,17.14,15.58,9.87,8.85,5.52,2.1,5.27,11.88,9.28,13.95,12.19,11.9,20.28,33.83,34.97,47.88,45.81,53.1,54.5,58.94,60,60.79,72,93.84,128.49,176.6,156.34,176.36,183.84,190.17,191.01,194.73,151.28,139.55,160,153.98,126.36,148.14,163.75,162.59,151.45,159.72,184,181.46,169.82,143.36,144.94,144.64,154.24,153.38,125,144.93,166,178.64,189,186.22,146.66,162.76,169.98,163.31,160.86,160.96,147.98,146.7,137.39,134.17,120.81,117.77,128.99,148.06,127.87,133,182.99,198,243.32,266.38,237.77],"l":[15.5,11.2,11.3,8.82,5.13,3.26,0.91,0.58,0.52,3.59,6.01,8.01,6.38,7.51,9.61,18.85,23.5,31.87,34.02,37.9,40.38,43.38,47.37,53.52,50.76,69,80.4,123.55,120.38,131.69,137.34,155.06,165,121.12,117.26,108.5,129,117.34,95.8,109.14,139.72,139.28,128.58,132.88,145.13,160.15,113.52,119.54,124.09,123.32,116.52,86.88,95.03,103.46,140,146.01,159.02,127.8,117.64,126.14,138,125.36,129.14,132.5,121.67,120.64,111.25,113.55,103.01,99.06,106.21,118.72,95.49,105,128.8,156.95,184.18,229.16,229.85],"c":[16,11.2,14.7,9.02,7.41,4.94,1.93,0.89,3.7,8.02,7.88,10.9,7.83,10.73,19.68,31.85,33.35,41.5,38.63,48.47,45.01,57,53.25,55.91,68.73,91.97,126.56,138.68,147.01,160.56,163.73,172.79,176.07,132.81,140.56,130.55,141.31,121.48,109.03,145.13,155.5,146.25,134.65,150.99,172.3,168.13,123.96,142.95,142.56,128.14,149.28,99.74,110.34,142.59,165.05,164.37,177.64,130.21,127.4,155.67,156.01,133.29,159.31,146.33,123.97,129.44,123,120.42,106.73,111.41,123.15,124.15,106.12,131.8,170,189.05,240.97,231.52,235.67],"a":[16,11.2,14.7,9.02,7.41,4.94,1.93,0.89,3.7,8.02,7.88,10.9,7.83,10.73,19.68,31.85,33.35,41.5,38.63,48.47,45.01,57,53.25,55.91,68.73,91.97,126.56,138.68,147.01,160.56,163.73,172.79,176.07,132.81,140.56,130.55,141.31,121.48,109.03,145.13,155.5,146.25,134.65,150.99,172.3,168.13,123.96,142.95,142.56,128.14,149.28,99.74,110.34,142.59,165.05,164.37,177.64,130.21,127.4,155.67,156.01,133.29,159.31,146.33,123.97,129.44,123,120.42,106.73,111.41,123.15,124.15,106.12,131.8,170,189.05,240.97,231.52,235.67],"v":[3124000,3792200,2343700,3141200,2619400,2236700,2609800,1918600,107061400,145161400,33741200,31743100,28747500,61238900,43065100,49786200,49340000,57127100,45296900,64468100,58500400,49301400,31199000,31948000,60384600,43079000,48319300,74159000,57897100,61648500,46771000,41844600,31809300,34565600,45123300,40697300,54530100,43789300,38755000,38305900,31515700,27373900,29068000,26890900,36904100,27034400,43826000,43281300,32480700,29134700,32910300,42612300,42734300,48435300,33473700,45760500,42481500,44513400,37132400,38648700,34713700,33909000,33795100,32864100,33795900,30173100,45410900,38393900,48268400,42981500,38831300,55253200,69389700,47124600,65537800,62916800,58440500,55187800,1377205]},"y":{"lastKey":"2026-01-01","t":["2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[17.5,14.92,1.87,8.06,19.88,38.02,54.33,126.75,165.96,137.83,110,135.19,122.33,149.51,162.01,128.28,159.59,122.45,123.43,169.5],"h":[18,15.58,11.88,20.28,47.88,60,128.49,183.84,194.73,160,163.75,184,154.24,166,189,169.98,160.96,134.17,182.99,266.38],"l":[11.2,0.91,0.52,6.38,18.85,37.9,50.76,120.38,117.26,95.8,109.14,113.52,116.52,86.88,117.64,125.36,111.25,99.06,95.49,156.95],"c":[14.7,1.93,7.88,19.68,38.63,53.25,126.56,163.73,140.56,109.03,134.65,123.96,149.28,165.05,127.4,159.31,123,123.15,170,235.67],"a":[14.7,1.93,7.88,19.68,38.63,53.25,126.56,163.73,140.56,109.03,134.65,123.96,149.28,165.05,127.4,159.31,123,123.15,170,235.67],"v":[9259900,10607100,287882600,164794600,201550200,203468900,183730900,240475600,153342800,177771700,126263500,134655400,137807000,167255600,169887800,141066500,142244000,168475100,237305300,177922305]}},"actions":[{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $6.99 vs $4.80 est. (+45.6%) · ▼ 2.3% next session","tone":"down"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings after the close · EPS $5.76 vs $5.65 est. (+1.9%) · ▲ 13.2% next session","tone":"up"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $5.46 vs $3.82 est. (+42.9%) · ▲ 7.7% next session","tone":"up"},{"t":"2026-08-03","kind":"earnings","label":"E","title":"2026-08-03 · earnings after the close · EPS $4.89 vs $5.06 est. (−3.4%) · ▲ 4.0% next session","tone":"up"}]}