{"ticker":"MELI","session":"20260930","series":{"d":{"lastKey":null,"t":["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","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"],"o":[2055.3,2060,1993.22,1956.65,1966,1961,1963.05,2007.7,2044,2058.21,2091.8201,2075.48,2029.32,2066.8501,2065.8701,2065,2077.9199,2062.29,2038.7,2053.99,2056,2058.24,2015.33,2015.25,2030.4399,2059,2064.6899,2101.8401,1920,1824.5,1894.14,1980.02,1968.12,1923.77,1875.9,1880,1892.0601,1923.52,1917.01,1967.5,2034,2094.55,2110,1984.98,1988,1952.4399,1929.49,1979.54,1977.97,1941.6899,1857,1897.97,1892.16,1857,1825.99,1795,1819.5,1746.97,1651.76,1725.22,1730,1743.2,1734.52,1702.34,1721.8101,1715.38,1800.13,1851.3,1799.01,1750,1730.15,1740,1751,1795,1841.38,1876.42,1852.66,1847.96,1818,1839.5601,1800.0601,1847.59,1900.52,1921.73,1950,1880.0699,1925.17,1966.41,1972,2011.86,2034.92,2025.7,2020,2019,2064.73,2092.1201,2083.1201,2060.3701,2352.75,2280.1799,2230,2185.99,2218.75,2101.4099,2143.6101,2050,2071.1101,2076.6201,2043.3101,1981.87,1947.4,2034.63,2013.39,2022.75,2030.61,2103.76,2026.33,2061.8899,2037.5,2114.3999,2153.8899,2180.72,2065.8501,2095.8501,1995.99,1955.74,1900,1870.8101,1862.64,1726.21,1883.8101,1800,1960.01,1943,2070.97,2070,2062.3501,2088.97,2088.47,2099.3701,2182.03,2159.26,2204.8101,2240.51,2225.3899,2230,2337.8601,2325,2256,2225,2222.8401,2470.0701,2424.8899,2500,2504.6101,2516.25,2569.78,2590.5,2574.52,2562.8101,2549.3201,2563,2550.25,2521.3899,2558.79,2578.1899,2538.6799,2563,2606,2601.0701,2575,2540.01,2477.5,2440,2395.8501,2373.5601,2345.1299,2390,2446.8,2400,2429.55,2403.8101,2489.5,2540,2540,2568,2576.1299,2645.22,2498.4399,2514.22,2495,2492.3101,2492,2438.6599,2406.53,2379.8201,2383.99,2408.78,2405.1499,2364,2402.8101,2394.5,2387.27,2407.5801,2400.1101,2365,2374.48,2393,2384.99,2379.99,2400,2329.1101,2441.3401,2338.6899,2345.47,2353,2292.4099,2364.0701,2322.52,2345,2416.3701,2361.45,2353.25,2345.6599,2347.5,2421.76,2408,2380.0701,2396.97,2484,2424.55,2367.8701,2376.6799,2421.6299,2361.1101,2348.21,2377,2357.0801,2325,2337.76,2344.55,2395.7,2459.6699,2493.0601,2442.1101,2460,2511.6699,2507.8899,2499,2492.23,2475,2344.29,2201.6499,2241.01,2178.3101,2151.8701,2194.3,2183,2271.01,2150.01,2150,2181.9199,2050.51,2061.8999,2039.73,2105,2129.5601,2108.6899,2171.8201,2300,2290.54,2283.4199,2210.55,2375,2331.2,2300,2295,2274.1201,2120,2127.1499,2086.1599,2141.5701,2084.51,2030.15,2055,2051.1001,2065,2105.3,1903.62,1970,2000.67,2077.4399,2075.3799,2060,2067.75,2117,2128.51,2145.49,2087.0801,2072.05,2031.01,1978.41,2014.65,2028.86,1964.4399,1943.6899,1932.49,1969.84,2009.88,1995,1996,1998.08,1995,2014.92,2014.5601,2027.55,2011.9399,2142.1699,2187.04,2176.7,2191.5,2164.27,2127.21,2055.7,2137.1201,2104.74,2049.04,2045,2113.4099,2145,2131.47,2222,2303.9099,2268.98,2200,2134.51,2145,2085.3101,2066.02,2042.43,1984.02,2035.18,2053.23,2092.6201,1990.26,1975.39,1988.21,2009.08,1986.01,1995.35,1885,1760.12,1791,1739.37,1700.15,1688.88,1731.76,1769.7,1758.13,1742.71,1773.5,1745.26,1700,1670.8,1685,1733.33,1718.45,1680.02,1656,1662.46,1647.32,1637.1,1624.77,1618.96,1608.05,1645,1740.16,1689.97,1706.58,1714.26,1822.79,1783.49,1801,1761.75,1841,1858.1899,1860.74,1850.1899,1855.83,1884.01,1871.74,1845.15,1819.43,1832.84,1839.91,1767.75,1768,1799.4399,1847.16,1812.61,1830.01,1850.8101,1685,1641.33,1562.75,1533.13,1547,1591,1540,1583.89,1598,1632,1681.21,1657.99,1645,1705,1682.87,1700.45,1720,1652.01,1657.65,1630.18,1606.08,1609.17,1628,1585.5601,1628,1618.1,1657.15,1674.08,1635,1633.5,1581.13,1583,1663,1619.98,1685.97,1669.18,1715,1757.9,1764.13,1828.03,1800.3,1777.1899,1823.74,1856.64,1851.39,1873,1862.82,1827.13,1819.39,1840,1818.09,1790.8,1800.71,1825.71,1839.14,1842.76,1845.01,1874,1916.7,1889.66,1923.25,1825.51,1820.55,1817.42,1850,1921,1840,1837.27,1823.39,1782.0601,1780.5,1897.76,1928.39,1926.75,1937.83,1995.39,1947.26,1941.99,1954,1900,1949.61,2025,1985.52,1945,1909,1867.39,1928.5,1911.47,1876.14,1822,1847.39,1825.1899,1790.5,1836,1799.89,1793.42,1741,1726.28,1715,1730],"h":[2064.8701,2067.72,2015.42,1970.01,1972.21,1985,2018.51,2052.5,2059.8201,2107.1001,2105.04,2082.99,2063.97,2079.9399,2088.3301,2102.98,2090.01,2075.24,2063.99,2092.52,2082,2075.6799,2026.23,2048.3401,2060.8601,2084.1899,2094.9199,2122.1599,1920,1873.08,1967,2004.62,1975.8,1923.77,1885.01,1918.87,1921.41,1945.9399,1970.5601,2007.58,2106.1499,2146.8201,2115.2,1998.35,2000,1958.39,2000,2007,1994.75,1965.77,1880.55,1903.13,1924.95,1878.41,1829.61,1826.12,1847.98,1746.97,1727.17,1758.32,1743.78,1749.98,1739.54,1726,1729.28,1774,1850,1851.3,1805.88,1761,1780.62,1749.02,1776.15,1843.53,1851.39,1876.42,1863.3101,1885,1834.48,1871.45,1859.21,1905,1902,1976.5,1974.16,1914.86,1971.54,1978.98,2023.51,2044.75,2046.39,2074.3999,2033.05,2069.6899,2124,2101.1001,2100.3,2119.0901,2374.54,2318.76,2245.48,2207.01,2218.75,2123.45,2143.6101,2079.52,2116.05,2107.49,2053.6799,1981.87,2015.23,2054.99,2019.95,2049.1599,2124.76,2104,2082.01,2090.8601,2097.1101,2164.74,2202,2180.72,2113.1001,2109.3401,2020,1955.74,1952.5,1965.97,1894.32,1880,1944.09,2003.23,1960.01,2002.84,2075,2121.8701,2093.4299,2110.9099,2115.9399,2152.6699,2200,2210,2235.96,2249.0701,2295.8899,2337.51,2349,2338.28,2278.5,2251.25,2277.6001,2501,2469.6101,2520,2561.6799,2564.03,2610.3,2608.01,2604.7,2584.24,2625.1101,2635.8799,2575,2560.02,2584.6899,2578.1899,2572.71,2595,2627.8201,2616.45,2593.03,2545.95,2486.9099,2448.6699,2416.95,2391.45,2397.3799,2466.72,2473.9099,2410,2439.48,2465.25,2530.6001,2565.45,2576.3601,2585,2615.3601,2645.22,2531.53,2521.79,2512.0901,2505.6399,2505,2448.29,2417.6101,2420,2405,2408.78,2422.1699,2428.04,2412.28,2410,2399.7,2410.6599,2400.1101,2378.6101,2390,2400,2389.8999,2401.53,2431.1899,2480,2455.9399,2368.8999,2359,2360.22,2375,2388.74,2347.4299,2432.8301,2425,2379.1499,2365.77,2355.98,2461.9399,2440,2426.95,2425,2504.3701,2503.24,2438.78,2380.26,2421.76,2450.22,2373.9299,2378.24,2402.8899,2372.3101,2352.3799,2352.4399,2394.1699,2468.25,2531.1899,2500,2463.3401,2516.6499,2530,2507.8899,2514.8999,2548.5,2481.1001,2345,2250.8601,2249.5,2178.3101,2189.47,2199.1101,2279.45,2280,2207.9099,2183.95,2181.9199,2071.78,2061.8999,2105,2163.24,2131.4399,2149.98,2185,2304.0901,2298.05,2319.28,2428,2419.78,2387.55,2372.79,2320,2276.9099,2122,2131.5601,2124.5,2143.4399,2100,2049.55,2074.1899,2084.1299,2095.6699,2108,1966.74,2011,2059.9399,2079.97,2090.8601,2084.8799,2153.75,2151.6299,2151.3301,2163,2121.4199,2091.99,2037.5,2042.05,2050.49,2028.86,1974.3,1956.05,1983.22,2014.46,2013,2006.66,2008.17,2012,2039.76,2025.1899,2027.73,2035,2211.9299,2239.95,2188.49,2200.7,2193.0601,2165.03,2130.1499,2108,2151.46,2110.04,2110.3601,2093.51,2166,2153.46,2241.99,2302.46,2342,2292.3401,2226.6799,2184.8999,2158.27,2090.26,2094.0901,2042.43,2037.02,2082.0901,2060,2113.8999,2006.32,2006.66,2047.87,2025.39,2020.55,2008.1899,1928.96,1781.48,1796,1775.98,1780,1721.96,1789,1810.62,1794.17,1769.52,1773.5,1766.5601,1712.6899,1695,1741.96,1752.26,1741.21,1684.03,1671.72,1691.79,1653.52,1658.66,1668.59,1633.12,1633.58,1741.64,1741.04,1737.99,1727.26,1744.91,1843.91,1802.22,1812.89,1839.01,1878.85,1887.0699,1891.5,1875,1871.4399,1903,1881.38,1846.85,1841.0601,1874.23,1846.33,1771.5,1810,1861.34,1876.01,1821.3101,1864.5,1890,1704.1899,1642,1583,1562.5601,1619.34,1594.05,1586.1899,1625,1662,1680,1703.92,1659.65,1709,1715.91,1707,1733.78,1733.22,1670,1683.55,1650.2,1630.57,1668.93,1629,1623.32,1632.86,1673.5,1712,1702,1647.67,1635.15,1606.74,1684.58,1663.35,1693.9399,1744.42,1702.48,1766.66,1781.73,1812,1836.09,1815.36,1809.38,1884.0601,1897.26,1896,1905.49,1883.36,1833.26,1863.2,1840,1818.09,1804.25,1839.91,1855.4399,1886,1902.38,1888,1889.22,1926,1906.38,1944.99,1833.21,1851.1899,1848.5,1946,1927,1858.5,1874.98,1829.18,1813.99,1918.17,1929.64,1962.57,1990.99,2011.2,2008.38,1961.99,1972.59,1964,1975.01,2009.99,2066,1999.99,1969.4,1909,1946.84,1933.5,1911.47,1886.36,1853.5,1851.99,1827.05,1834.72,1842.49,1836.0699,1805.92,1759.11,1727.37,1734.67,1739.85],"l":[2030.25,2033.24,1952.42,1942.32,1937.28,1951.01,1963.05,2002.92,2026.1,2043,2073.4099,2018.39,2029.32,2046.03,2046.67,2065,2061.02,2028.42,2029.88,2044.9399,2044.62,2023.5,1962.38,1990.18,2021.91,2047.7,2055.3301,2083.3201,1749.91,1793.1,1882.3,1954.37,1925.39,1848,1852.79,1858.32,1880,1905.41,1880,1955.17,2024.9399,2089.4099,2038.67,1940.51,1931.79,1928.13,1921.63,1965.5,1943.47,1839.99,1842.62,1872.47,1870.77,1813.02,1793.54,1780.51,1701.5,1662.77,1646,1719.0601,1720,1727.84,1711.8101,1693.01,1698.53,1707.3101,1791.76,1781.5601,1762.78,1731.12,1727.41,1730.14,1746.4399,1785.03,1815.0601,1832.91,1829.12,1808.02,1793,1835.16,1787.26,1826.53,1869.43,1913.0601,1918.96,1828,1915,1950,1972,1985.1,2011.51,2004.35,1996.03,2003.16,2043.74,2066,2065.6101,2034.03,2226.1899,2206.1101,2128.9199,2153.9099,2119.78,2056.6101,2058,2001,2062,2035.65,1896,1914.83,1935,1978,1971.23,2003.58,2022.43,1981,2008.6899,2044.93,2020,2100.5,2127.6101,2069.76,2050,2043.55,1921,1906.15,1890,1848.15,1807.2,1723.9,1810.17,1797.28,1865.24,1935,2000,2043.01,2030,2050.5601,2031.59,2080.54,2129.1599,2133.02,2186,2186.5601,2208.3201,2217.8301,2290.6001,2257.3899,2242.5,2206.8799,2217.46,2380.4099,2413.8601,2443.6101,2491.28,2509.3999,2547.8,2573.3401,2536.3999,2545.51,2549.3201,2561,2501.1001,2504.1101,2530.3301,2527.05,2525,2535,2582,2569,2554.95,2414,2448.6001,2364.54,2345,2361.49,2332.73,2380.1001,2378.9199,2364.74,2396,2376.3,2474.8501,2500.8501,2525.3401,2529.8601,2552.77,2474.97,2433.6599,2485.5,2474.05,2431.9199,2464.6399,2358.3201,2368.3201,2376,2360,2367.0801,2347.3501,2347.99,2345,2375.1299,2359.6201,2367.9299,2345,2348.0901,2362.9399,2368.71,2350,2360,2370.4299,2318.0801,2284.99,2311.1101,2302.75,2291,2292.3,2313.1001,2313.5601,2342.3201,2364.01,2333.47,2327.5,2319.01,2347.5,2385.01,2375,2380.0701,2396.97,2446.3,2365.4399,2342.71,2372.1101,2321.3301,2298.04,2341.3301,2318.4199,2331.55,2290.5,2311.3601,2336.8701,2370.26,2459.3201,2433.3201,2415.76,2433.49,2481.5,2443.1599,2459.3501,2484.6499,2314.1799,2172.77,2159.3601,2160,2116,2118.27,2140.6399,2170,2120,2146,2121.4099,2033,2025.25,2020,2033.09,2096,2088.45,2095,2140.02,2220,2250.05,2251,2210,2308,2289,2270,2233.4199,2121.78,2078.3601,2049.4299,2070,2094.6599,2017.88,1990.55,2038,2035.61,2054.1699,1897.18,1901,1935.09,1990.5601,2026,2050,2035.39,2066.01,2102.5601,2079.0801,2051.04,2075,2044.59,1957,1969.6899,2005,1955.11,1906.18,1901.83,1932.49,1962,1960.03,1974,1982.12,1994.01,1986,1997.0601,2007.5,1968.88,2010.9,2138,2130,2160.02,2162,2122.5701,2030.91,2041.02,2084.6201,2061.6201,2028.21,2032.01,2111.01,2100.3101,2127.97,2205,2266.3501,2209.9299,2129,2112.28,2065.6399,1985.34,2024.14,1913,1958.88,2012.33,1972,1997,1963.47,1931.12,1976,1990.18,1964.87,1848.91,1857.12,1654.24,1731.26,1721.41,1682.12,1660.2,1727,1765,1738.55,1721.41,1723.7,1726.46,1631.18,1645.91,1681,1711,1686.99,1648.51,1631.18,1637.21,1606.21,1617.25,1620,1593.21,1598.23,1631.02,1692.3101,1684.09,1694,1691.91,1765.43,1744.1,1756.87,1761.11,1836.34,1843.04,1808.6,1832.5,1835.01,1851,1843.96,1792.32,1799.72,1832.01,1778.34,1738,1761.4399,1799.43,1813.1899,1778.27,1825,1839.55,1623,1536.71,1541.14,1495,1541.6899,1538.11,1528.67,1572.92,1587.21,1615.5,1650.13,1616.47,1644.51,1681,1679.02,1681.25,1662.72,1629.52,1616,1604,1582.43,1600.12,1579.25,1546,1565.98,1617.42,1652.61,1630,1608.09,1588.01,1566,1579,1613.83,1600.0601,1682.4,1657.01,1713.58,1749,1756.33,1793.46,1764.68,1760.9,1810,1855,1842.04,1819.67,1840,1789,1805,1797.96,1773.68,1771.17,1797.28,1818.51,1839.14,1842.76,1828.89,1851.79,1875.99,1864.5601,1909.11,1766.05,1800.01,1806.51,1830.27,1827,1815.01,1832.01,1767.51,1759.21,1771,1885.33,1911.01,1918,1929,1948.4,1906.0699,1939.95,1922.38,1900,1949.61,1985.08,1966,1908,1853.03,1840,1892.23,1876,1828.22,1794.72,1800.42,1785.22,1787.28,1790.22,1788.12,1736.85,1715.35,1685.55,1701.09,1690.071],"c":[2051.96,2066.1201,1970.72,1959.2,1960,1963.23,2014.23,2047.99,2040.5,2091.1599,2079.96,2033.62,2046.47,2065.8701,2079.79,2100.5801,2067.8201,2038.7,2055.9299,2047.35,2056.0901,2026.57,2020.72,2037.18,2054.8999,2063.7,2090.01,2117.3,1774.05,1872.01,1961.16,1977.39,1930.95,1876.2,1880,1916.12,1916.51,1931.26,1968.15,2005,2099.95,2110,2044.76,1985.17,1952.4399,1929.49,1987.43,1984.95,1947.18,1844.3,1879.18,1897.87,1870.77,1823.86,1796.72,1809.12,1716.38,1666,1720.36,1729.85,1743.29,1732.76,1725.47,1721.8,1700.4399,1765,1834.17,1799.42,1771.22,1739,1758.77,1740,1753.61,1838.15,1837.18,1836,1834.51,1818.49,1828.73,1843.45,1846,1895.53,1889.76,1947.32,1922.1899,1908.9,1966.41,1975.1899,2012.8,1996.65,2042.22,2035.18,2016.73,2066.1499,2109.99,2098.75,2075.79,2110.47,2260,2223.3501,2168.6001,2197.6399,2129.8,2121.8701,2070.4099,2059.8701,2112.77,2045.25,2009.34,1944.61,1990.11,2004.83,1989.7,2021.37,2106.46,2002.8,2065.9399,2067.5701,2095.27,2134.3101,2191.3,2074.97,2095.8501,2048.0701,1950.87,1915,1934.03,1945.55,1841.29,1794.73,1826.11,1980.66,1933.99,1996.95,2037.12,2118.3201,2064.3701,2099.3701,2056.4299,2128.3301,2139.9199,2204.8101,2225.8501,2208.3999,2280.8601,2330.8501,2294.52,2280.6899,2246.54,2229,2262.0901,2410,2450,2504.6101,2515.1201,2564,2586.49,2584.9199,2578.3501,2579.21,2601.97,2606.01,2507.8301,2555.1699,2550.71,2545.49,2563.29,2593.4399,2602.26,2573.96,2581.74,2482.3899,2448.6001,2396.4399,2387,2368.8201,2371.98,2454.76,2389.48,2402.75,2403.8101,2452.8899,2528.95,2540.5,2560.2,2560.05,2613.6299,2501.3999,2472.05,2514.05,2501.0801,2476.6001,2477.0801,2402.1001,2387.45,2380.25,2390,2405.1499,2351.1399,2413.5701,2379.0601,2384.72,2394.4299,2391.05,2362.5601,2354.1101,2384.8999,2381.3899,2373.8899,2375.9199,2395.8301,2408.02,2317.22,2334.8201,2353.7,2292.04,2350.8301,2327.3,2319.8,2392.3,2364.01,2342.9399,2335.98,2337.4399,2430.6201,2407.74,2405.53,2413.4299,2472.29,2472.9099,2379.76,2373.1201,2417.8,2417.49,2346.96,2373.01,2348.99,2338.2,2339.3601,2335.8201,2390.1399,2446.3201,2476.3701,2452.3401,2460.6599,2494.3501,2510.97,2492.25,2468.4199,2501.3101,2336.9399,2176.9099,2246.6001,2172.75,2154.22,2187.5701,2179.8899,2275,2133.6699,2175.9099,2157.8201,2048.3501,2043.0601,2024.98,2102.1101,2142.05,2095.21,2148.3201,2161.1101,2282.3201,2290.1399,2295.9199,2360.76,2327.26,2316.3999,2305.6899,2301.8799,2128.3301,2108.6001,2092.04,2099.5701,2103.9099,2031.05,2048.8899,2057.72,2058.8101,2077.1799,1899.75,1951.78,2008.92,2055,2033.32,2071.78,2064.55,2115.9099,2119.8301,2139.5601,2066.4199,2088.3601,2074.48,1970.73,2019.8101,2015.89,1966.76,1933.72,1916.28,1964.46,1997.61,1993.65,1995.0699,1998.21,2005.71,2014.97,2020.88,2014.26,1973.7,2148.6201,2187.04,2162.6101,2179.8,2178.4099,2149.8999,2073.5701,2101.95,2098.8501,2075.01,2034.82,2057.77,2153.75,2137.29,2212.6201,2295,2268.6001,2218.1399,2147.79,2147.22,2099.8999,2052.78,2034.76,1970.15,2035.59,2025.32,2018.18,2007,1988.26,1975.51,2009.05,1996.55,1996.87,1864.46,1922.5601,1767.71,1740.88,1757.58,1777,1714.01,1769.03,1780.36,1787.86,1769.52,1742.09,1766.1,1680,1670,1732.33,1728.14,1690.26,1666.93,1635.76,1666.08,1612.02,1639.47,1630.99,1599.52,1619.2,1729.02,1718.97,1715.52,1710.37,1742.3,1775.74,1793.21,1773.96,1831.93,1840.66,1872.12,1822.13,1855.83,1870.08,1854.18,1860.98,1809.2,1835.22,1839.28,1791.99,1767.02,1792.63,1850.05,1813.53,1817.3101,1841.14,1870.01,1632.52,1557.3,1578.78,1562,1607.37,1546.8101,1585.91,1594.86,1651.2,1677.9,1664.42,1648.04,1696.17,1695.53,1695.65,1730.98,1672.83,1638.54,1634.78,1607.8,1611.99,1641.16,1588.29,1610,1589.6,1646.36,1674.08,1631.82,1635.15,1589.45,1583.66,1659.57,1619.25,1675.1,1683.13,1697.39,1742.1899,1763.36,1805.68,1813.61,1809.38,1807.83,1852.22,1867.3,1873.88,1843.1899,1857.42,1813.91,1832.42,1822.65,1799.21,1798.7,1801.4399,1819.74,1862.52,1863.3101,1885.73,1877.95,1898.79,1888.5,1922.57,1830,1820.6899,1824.34,1940,1828.29,1828.25,1844.58,1787.57,1779.14,1908.65,1921.96,1922.73,1947.9,1997,1950.4399,1930.75,1966.25,1936.2,1963.49,2006.58,1991.0601,1978.36,1926.25,1876.33,1906.24,1897.37,1900.24,1828.9399,1839.71,1825.21,1787.39,1820.47,1826.58,1799.24,1754.13,1752.61,1712.41,1724.9,1728.53],"a":[2051.96,2066.1201,1970.72,1959.2,1960,1963.23,2014.23,2047.99,2040.5,2091.1599,2079.96,2033.62,2046.47,2065.8701,2079.79,2100.5801,2067.8201,2038.7,2055.9299,2047.35,2056.0901,2026.57,2020.72,2037.18,2054.8999,2063.7,2090.01,2117.3,1774.05,1872.01,1961.16,1977.39,1930.95,1876.2,1880,1916.12,1916.51,1931.26,1968.15,2005,2099.95,2110,2044.76,1985.17,1952.4399,1929.49,1987.43,1984.95,1947.18,1844.3,1879.18,1897.87,1870.77,1823.86,1796.72,1809.12,1716.38,1666,1720.36,1729.85,1743.29,1732.76,1725.47,1721.8,1700.4399,1765,1834.17,1799.42,1771.22,1739,1758.77,1740,1753.61,1838.15,1837.18,1836,1834.51,1818.49,1828.73,1843.45,1846,1895.53,1889.76,1947.32,1922.1899,1908.9,1966.41,1975.1899,2012.8,1996.65,2042.22,2035.18,2016.73,2066.1499,2109.99,2098.75,2075.79,2110.47,2260,2223.3501,2168.6001,2197.6399,2129.8,2121.8701,2070.4099,2059.8701,2112.77,2045.25,2009.34,1944.61,1990.11,2004.83,1989.7,2021.37,2106.46,2002.8,2065.9399,2067.5701,2095.27,2134.3101,2191.3,2074.97,2095.8501,2048.0701,1950.87,1915,1934.03,1945.55,1841.29,1794.73,1826.11,1980.66,1933.99,1996.95,2037.12,2118.3201,2064.3701,2099.3701,2056.4299,2128.3301,2139.9199,2204.8101,2225.8501,2208.3999,2280.8601,2330.8501,2294.52,2280.6899,2246.54,2229,2262.0901,2410,2450,2504.6101,2515.1201,2564,2586.49,2584.9199,2578.3501,2579.21,2601.97,2606.01,2507.8301,2555.1699,2550.71,2545.49,2563.29,2593.4399,2602.26,2573.96,2581.74,2482.3899,2448.6001,2396.4399,2387,2368.8201,2371.98,2454.76,2389.48,2402.75,2403.8101,2452.8899,2528.95,2540.5,2560.2,2560.05,2613.6299,2501.3999,2472.05,2514.05,2501.0801,2476.6001,2477.0801,2402.1001,2387.45,2380.25,2390,2405.1499,2351.1399,2413.5701,2379.0601,2384.72,2394.4299,2391.05,2362.5601,2354.1101,2384.8999,2381.3899,2373.8899,2375.9199,2395.8301,2408.02,2317.22,2334.8201,2353.7,2292.04,2350.8301,2327.3,2319.8,2392.3,2364.01,2342.9399,2335.98,2337.4399,2430.6201,2407.74,2405.53,2413.4299,2472.29,2472.9099,2379.76,2373.1201,2417.8,2417.49,2346.96,2373.01,2348.99,2338.2,2339.3601,2335.8201,2390.1399,2446.3201,2476.3701,2452.3401,2460.6599,2494.3501,2510.97,2492.25,2468.4199,2501.3101,2336.9399,2176.9099,2246.6001,2172.75,2154.22,2187.5701,2179.8899,2275,2133.6699,2175.9099,2157.8201,2048.3501,2043.0601,2024.98,2102.1101,2142.05,2095.21,2148.3201,2161.1101,2282.3201,2290.1399,2295.9199,2360.76,2327.26,2316.3999,2305.6899,2301.8799,2128.3301,2108.6001,2092.04,2099.5701,2103.9099,2031.05,2048.8899,2057.72,2058.8101,2077.1799,1899.75,1951.78,2008.92,2055,2033.32,2071.78,2064.55,2115.9099,2119.8301,2139.5601,2066.4199,2088.3601,2074.48,1970.73,2019.8101,2015.89,1966.76,1933.72,1916.28,1964.46,1997.61,1993.65,1995.0699,1998.21,2005.71,2014.97,2020.88,2014.26,1973.7,2148.6201,2187.04,2162.6101,2179.8,2178.4099,2149.8999,2073.5701,2101.95,2098.8501,2075.01,2034.82,2057.77,2153.75,2137.29,2212.6201,2295,2268.6001,2218.1399,2147.79,2147.22,2099.8999,2052.78,2034.76,1970.15,2035.59,2025.32,2018.18,2007,1988.26,1975.51,2009.05,1996.55,1996.87,1864.46,1922.5601,1767.71,1740.88,1757.58,1777,1714.01,1769.03,1780.36,1787.86,1769.52,1742.09,1766.1,1680,1670,1732.33,1728.14,1690.26,1666.93,1635.76,1666.08,1612.02,1639.47,1630.99,1599.52,1619.2,1729.02,1718.97,1715.52,1710.37,1742.3,1775.74,1793.21,1773.96,1831.93,1840.66,1872.12,1822.13,1855.83,1870.08,1854.18,1860.98,1809.2,1835.22,1839.28,1791.99,1767.02,1792.63,1850.05,1813.53,1817.3101,1841.14,1870.01,1632.52,1557.3,1578.78,1562,1607.37,1546.8101,1585.91,1594.86,1651.2,1677.9,1664.42,1648.04,1696.17,1695.53,1695.65,1730.98,1672.83,1638.54,1634.78,1607.8,1611.99,1641.16,1588.29,1610,1589.6,1646.36,1674.08,1631.82,1635.15,1589.45,1583.66,1659.57,1619.25,1675.1,1683.13,1697.39,1742.1899,1763.36,1805.68,1813.61,1809.38,1807.83,1852.22,1867.3,1873.88,1843.1899,1857.42,1813.91,1832.42,1822.65,1799.21,1798.7,1801.4399,1819.74,1862.52,1863.3101,1885.73,1877.95,1898.79,1888.5,1922.57,1830,1820.6899,1824.34,1940,1828.29,1828.25,1844.58,1787.57,1779.14,1908.65,1921.96,1922.73,1947.9,1997,1950.4399,1930.75,1966.25,1936.2,1963.49,2006.58,1991.0601,1978.36,1926.25,1876.33,1906.24,1897.37,1900.24,1828.9399,1839.71,1825.21,1787.39,1820.47,1826.58,1799.24,1754.13,1752.61,1712.41,1724.9,1728.53],"v":[398600,349100,514600,243200,315800,252000,268900,274700,197300,343000,201700,330700,230300,199700,229900,217200,188600,163600,130900,217100,286200,338400,366600,324100,344800,249700,287300,508900,2966800,1356900,987200,637100,456100,547000,463700,360500,342900,439300,385500,414200,655900,393000,282300,374200,384800,299500,367400,325500,311000,584200,393100,283200,231900,411200,562900,559600,773900,930400,717600,502500,104900,156000,183700,241800,173200,392000,519600,365500,307400,388800,364800,298600,240200,364000,242000,245100,262800,402800,267800,325000,355800,351700,181800,486900,281400,426500,376600,212200,304800,331300,246000,315200,350800,294300,355400,364600,413700,731500,1257200,513900,527900,478500,433000,457400,358700,317300,333000,380200,771600,868400,649600,522100,510600,510600,443600,436100,349000,264500,441800,356400,429400,492100,268300,326900,680800,682400,466300,655900,853300,671400,621500,927400,383700,359400,317700,424700,426100,251100,226800,323300,331200,391200,284100,249500,352100,601300,303900,352900,294200,475900,709000,906000,382700,550300,361300,317200,403200,280200,367600,256000,344400,282400,502300,265900,267500,200100,405900,260600,268800,293100,238500,713800,399700,502700,499200,310100,341600,350900,310100,238200,368800,350700,313300,303100,326800,295900,293200,573400,415900,194200,311400,224900,240100,472400,341700,230100,240600,210500,378600,319800,249200,266900,267900,159400,278500,192900,259300,227200,258200,375200,563500,1124100,616200,352000,303500,351300,408600,313700,286000,411200,223300,352800,272400,216700,436100,199400,409700,224100,373100,292500,359800,302300,270700,493500,789100,272400,415600,331200,571800,375500,436600,418100,378800,416900,288400,267700,272600,362500,249700,283200,928300,1189700,897800,617600,636600,332300,396200,523200,731200,352500,315600,757000,818100,742100,360900,349400,283000,296000,367600,640000,385400,545800,892700,754700,497300,383300,464400,742300,655600,823700,395000,406000,700900,600500,375300,380000,428500,1195200,816100,870200,524700,377900,248700,538600,616200,383800,443000,668900,361300,418100,1173900,522400,401200,487100,908300,687600,686100,737900,311100,254200,98200,192500,276000,294100,199700,502500,1072900,689200,383100,340500,309200,408500,689900,500100,425200,546800,535800,942900,872900,467100,539100,569400,486000,418500,558600,342000,501800,766800,519100,937700,546200,545700,471000,584400,425500,425400,328000,284500,361100,757900,900800,2381200,1089700,792500,818500,977600,520600,489300,439900,600800,441800,367400,1203900,678900,465600,362400,366500,427100,537400,460500,511100,403600,290000,546400,385800,800000,643300,290400,210700,351300,520800,322700,366500,465500,358000,470300,412600,361000,356700,260700,255400,303700,299000,364900,328800,450800,317600,374800,373000,329300,421900,814600,2333900,1864500,1163500,1309300,701700,619900,673400,557800,536900,494400,399000,497900,441000,565100,759600,610200,505500,544600,493100,446500,431900,506900,404100,650200,596000,532100,448000,460600,655100,414500,403700,634500,441500,481600,422900,432900,497100,407600,329200,287900,275100,385600,406300,483900,410900,508200,344700,313600,294300,261300,246100,305900,303800,329200,409000,297900,370100,366000,442900,448300,606200,1200900,491800,313100,803600,684500,356700,270300,534300,340900,709200,399500,422700,459800,432100,326500,370100,338200,335200,325300,391200,431300,281800,351300,521400,450900,314800,445900,609100,940300,963400,1161900,1064900,923800,701400,906100,535500,565200,468300,684928]},"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","2026-09-30"],"o":[108.55,113,109.14,103.98,110.01,135.86,135.25,135.62,138.51,140.5,139.1,136.65,128.75,129.65,124.86,122.58,119.98,127.69,124.05,125.9,129.4,130.43,130.44,129.43,125.53,124.79,122.53,124.9,131.84,130.36,138.4,146,145.94,146.04,147.5,146.12,144.64,142.8,148.5,146.46,137.51,135.99,136.45,130.19,130.17,122.13,118.92,102.59,112.75,110.2,105.94,100.58,90.87,96,94.2,95.11,101.02,98.12,118.94,118.43,121.83,125.44,121.29,114.15,112.62,114.36,112.36,102,98.31,100.81,97.72,88,93.76,101.48,97.96,108.67,115.43,113.85,113.34,120.82,118.75,126.23,126.25,124.9,127.04,127.7,133.48,135.97,136.18,133.3,135.98,130.74,138.91,146.58,149.11,153.24,153.12,173.63,170.09,166.79,167.01,187.7,178,178.73,186.9,185.45,191.61,167.47,175.18,169.15,170.21,155.96,159.21,163,152,158.37,155.74,156.75,158.91,172.61,177.01,176.8,183.9,189.16,196,200.43,208.03,212.82,211.8,212.73,209.3,210.78,220.01,218.07,225.59,230.59,275,289.79,275.5,288,277.43,273.97,268.35,276.09,254.03,256.99,274,280.97,291.44,258.06,243.2,235.29,246.67,252.6,265.08,282.95,279.73,258.92,268.82,245.11,227.56,232.02,265.63,265.23,268.6,272.38,275,276.05,322.81,314.35,317.49,328.12,345.94,355.5,382.1,363.1,339.07,368.99,388.66,387.61,414.81,374.74,352.35,348.26,345,331.28,325.17,340.79,332.69,310.63,295.82,308.13,297.28,288.28,300,287.48,294.15,314.16,328.76,373.8,355.97,342.82,371.95,323.83,370.98,340,327.72,323.93,317,343.84,348.94,303.28,305.99,300.98,353.59,325.69,341.16,316.79,360.91,345.02,324.79,281.92,295,315.73,340.7,340.99,338.12,361.85,350,362.61,375.23,455.88,455.23,490,497.2,516.28,503.84,503.03,490.8,489.67,565.58,540.02,572.99,596,567.59,625.89,620.93,633.88,627.19,635.71,649.25,631.4,656.13,598.52,612.56,637.44,605.97,587.19,608.4,557.55,544.31,545.84,556.12,552.98,537.1,554,498.84,491.42,550.11,567.23,579.87,584.75,571,595.07,603.09,601.04,670.44,665,647,667,647.1,734.38,701.01,621.24,547.36,455,453.34,474.54,473.88,528.02,593.72,591.43,596.3,780,792.53,859.14,852.67,866.94,885.86,953.94,970.3,1001.93,1058.01,980.34,1004.48,1124.99,1267,1171.76,1217,1174.75,1015.08,1056,984.39,1101.57,1085.78,1236.23,1273,1303.08,1229.45,1445.51,1286.55,1431.47,1529.51,1557.2,1612,1707.65,1700,1690.99,1701.16,1888.17,2006,1812.58,1948,1958.5,1878.48,1691.03,1450,1536.59,1454.64,1430.6899,1528.8101,1563.11,1571.26,1598.42,1579,1460.78,1309.02,1373.43,1371.79,1320.51,1396.23,1468.6,1551,1557.51,1555.01,1488.71,1610,1587.91,1765.22,1850,1793.01,1853.55,1953.12,1858.78,1821.13,1842.5601,1647.52,1500.04,1569.11,1521.35,1485.58,1644.38,1603.62,1429.13,1286.92,1050,1141.96,1150.26,1275,1355.01,1048.42,1092.1,1009,1055.87,1040,1091.12,913,1093.39,1067.99,887.92,1160,1160.51,1240,1136.17,1050,972.8,972.12,892.94,774.21,775.93,807,818.37,643.96,654.8,745.39,649.02,696.32,700.2,766,805.54,1042.08,1073,880.88,854.01,855.33,974.83,900.2,817.08,859.42,883,793.79,838.74,874.55,957,966.16,948.45,941.1,933.19,885.28,844.24,872.99,867.58,891.26,1081.27,1097.67,1190.62,1168.7,1111.16,1094.9,1172.84,1233,1152.78,1197.28,1198,1305,1225.22,1301.52,1282,1263.22,1242.55,1289.93,1313.33,1297.25,1268.71,1209,1190,1220.9,1190,1108.04,1128.3,1221.03,1235.03,1315.36,1305.91,1207.99,1245.53,1415.25,1439,1376.1,1266,1255.59,1218.83,1233.08,1141.04,1221.41,1398.59,1374,1475.8,1550,1638.0699,1575.13,1605,1597.9,1562.61,1548.18,1658.58,1748.45,1796.98,1769.82,1740.18,1746.99,1625.01,1611.11,1525.65,1524.8101,1568.05,1527.25,1513.25,1466.39,1364.22,1430,1642.21,1710,1749.17,1693.57,1718.05,1589.48,1580.0601,1607.76,1635.61,1659.39,1745.62,1668.1899,1667.15,1666,1884.51,1989.67,1991.73,2050,2006.96,2128.8301,2117.8301,2055.3,1961,2091.8201,2065,2056,2059,1894.14,1880,2034,1988,1941.6899,1825.99,1725.22,1702.34,1851.3,1740,1852.66,1800.0601,1880.0699,2034.92,2092.1201,2280.1799,2143.6101,1981.87,2030.61,2114.3999,1995.99,1726.21,2070.97,2088.47,2240.51,2256,2500,2574.52,2521.3899,2563,2477.5,2390,2403.8101,2576.1299,2495,2379.8201,2402.8101,2365,2400,2353,2416.3701,2421.76,2424.55,2361.1101,2337.76,2442.1101,2492.23,2178.3101,2150.01,2039.73,2300,2331.2,2127.1499,2055,1970,2060,2087.0801,2028.86,2009.88,1995,2011.9399,2164.27,2049.04,2131.47,2134.51,1984.02,1975.39,1995.35,1700.15,1742.71,1685,1662.46,1608.05,1706.58,1761.75,1855.83,1832.84,1847.16,1641.33,1540,1657.99,1700.45,1606.08,1618.1,1633.5,1685.97,1764.13,1856.64,1819.39,1825.71,1916.7,1817.42,1823.39,1926.75,1954,1945,1911.47,1790.5,1726.28],"h":[114.57,113.95,111.36,113.04,144.23,141,137.3,139.32,142.25,142.39,141.62,137.46,130.13,130.92,126.34,123.23,128.76,129.14,129.78,132.22,133.79,137.99,134.07,129.99,128,126.5,125.57,131.66,132.94,139.96,145.86,153.42,147.73,149.82,147.5,147.02,145.97,147.74,151.8,146.55,138.15,138.09,138.86,134.5,132.2,125.21,121.27,114.13,113.09,111.63,109.86,100.73,95.72,97.86,96.06,103.67,102.32,122.65,121.91,122.63,127.77,126.34,122.2,120.42,114.88,115.56,112.84,107.41,103.18,101.85,99.62,93.43,101.31,104.94,110.22,115.99,116.93,117.03,121.16,122.15,128.35,130.62,127.94,131,131.45,134.17,135.92,138.28,140.59,135.85,139.54,142.35,146.49,152.51,155.84,154.98,174.28,173.9,172.43,168.38,188.13,188.58,179.9,191.76,188.42,190.22,193.58,174.11,175.78,172.06,176.1,160.62,168.4,164.58,168.14,161.41,158.72,160.71,173,180.72,178.82,185.79,191.77,195.47,201.16,207.79,216.7,214.06,215.96,218.75,217.13,221.98,221.35,226.21,234.66,275.55,292.34,297.95,295.5,288.44,293.33,275.64,280.34,278.69,257.9,276,284.01,290.99,293.86,265.5,243.2,249.95,259.4,262.25,295.68,296.35,279.82,272.71,276.05,248.9,238.82,273.78,274.45,273.68,272.6,282.55,281.35,329,334.99,323.35,336.49,344.52,348.17,383.69,395.67,374.46,383.26,390.55,399.34,415.66,417.91,383.95,363.39,362.69,352.78,347.97,354,346.15,342.19,314.78,319.54,308.26,321.04,309.8,305.36,305.87,314.87,329.15,381.5,374.98,356.62,394.92,371.95,373.12,381.9,345.6,332.83,331.99,346.1,362.33,351.41,319.03,318.14,368.84,360.49,347.59,343.94,362.03,374.84,366.12,330.85,299.81,317.97,348.46,353.97,347.51,368.27,374.97,367.86,374.31,474.84,478.6,514.9,506.32,511.49,527.09,516.91,518.58,504.95,589.56,580.43,596.7,595.68,611.96,618,635.71,672.55,637.37,641.57,654.17,660.63,666.18,658.3,698.98,656.14,639.69,614.79,612.83,608.4,561,554.98,568.09,560.98,572.93,559.48,558.34,504.55,551.64,567.47,598.55,590.64,595.25,593,605.94,615.84,670.15,697.22,677.77,681,725.19,735.24,756.48,702,670,599.08,525.53,518.85,499.9,557.85,633.2,617.96,611.76,798.1,805.84,843.38,864.05,877.68,900.8,967.27,998.11,997.99,1035.85,1125,1059.99,1150.82,1248.22,1270,1229.72,1244.15,1225,1090.82,1065,1072.72,1117.86,1202.99,1283.96,1378.5,1327.39,1490.67,1450.43,1423.97,1519.18,1577,1628.91,1727.97,1735.75,1723.96,1725,1889.62,2020,2012.8,1938.59,1955,2006.71,1881.5,1724.23,1588,1620.11,1492.15,1570.29,1600.2,1629.29,1614.09,1649.91,1625.0601,1464.3,1406.16,1405.09,1380.01,1406.7,1482.73,1576.21,1584.87,1574,1579.02,1626.05,1651.8,1812.95,1899.33,1865.15,1874.5601,1970.13,1962.79,1905.32,1913.77,1844.95,1650.9,1572.86,1619.35,1561.86,1705.14,1711.02,1642.61,1435,1292.45,1221.1899,1260.3,1265.66,1365.97,1360.77,1227.3101,1148.87,1050.78,1153.47,1156.76,1176.87,1118.33,1176.76,1069.88,1191.47,1258.17,1267.67,1275.82,1185.87,1139.34,1066.14,1034.76,899.43,835.32,818.64,837.81,848.19,683.85,745.9,752.66,728.41,698.51,802.42,825,1084.99,1090.6,1095.34,934.6,903.45,976.2,1011.99,933.7,871.32,962.07,885.26,911.52,881.93,1018,1006.18,1039.39,975.46,957,935.94,942.09,908.99,874.38,879.42,1091.85,1108.6,1233.28,1250.48,1194.62,1164,1181.7,1227.97,1273.86,1228.77,1236.02,1325.67,1329.49,1319.98,1337.75,1294.27,1336.8101,1317.28,1336.17,1365.64,1301.98,1292.28,1254.73,1242,1239.03,1248.77,1154,1232.58,1228.14,1326.61,1388.39,1313,1277.64,1421.93,1451.5601,1439,1400.75,1301.49,1281.4,1277.99,1249.98,1227.3101,1393.78,1398.59,1485.95,1549,1660,1645,1631.75,1653.42,1598,1562.61,1678,1735.79,1799.27,1800.09,1778.97,1792.57,1825,1667.85,1612.34,1583.49,1581,1569.91,1540.98,1517.14,1495.3,1416.76,1680,1731.38,1752.17,1792.05,1744.53,1723.28,1617.11,1622.03,1690,1666.27,1764.5,1760.38,1700.18,1786.97,1909.8,1999,2029.99,2064.76,2053.5901,2143.96,2157.6399,2161.73,2067.72,2107.1001,2105.04,2102.98,2082,2122.1599,2004.62,2007.58,2146.8201,2007,1965.77,1847.98,1758.32,1850,1851.3,1876.42,1885,1976.5,2044.75,2124,2374.54,2318.76,2143.6101,2054.99,2124.76,2202,2020,2003.23,2121.8701,2235.96,2349,2501,2610.3,2635.8799,2584.6899,2627.8201,2486.9099,2473.9099,2585,2645.22,2512.0901,2428.04,2412.28,2401.53,2480,2432.8301,2461.9399,2504.3701,2450.22,2402.8899,2531.1899,2530,2548.5,2280,2207.9099,2185,2428,2387.55,2143.4399,2108,2090.8601,2163,2121.4199,2028.86,2013,2039.76,2239.95,2165.03,2166,2342,2184.8999,2113.8999,2047.87,2008.1899,1810.62,1773.5,1752.26,1691.79,1741.64,1843.91,1891.5,1903,1874.23,1890,1642,1703.92,1715.91,1733.78,1668.93,1712,1693.9399,1781.73,1884.0601,1905.49,1863.2,1902.38,1944.99,1946,1962.57,2011.2,2066,1969.4,1911.47,1842.49,1739.85],"l":[107.09,108.84,102.44,103.37,108.15,133.62,131.25,132.01,137.75,137.18,134.43,124.88,125.93,124.56,121.28,116.72,117.98,123.59,123.24,123.72,128.42,129.2,129.06,122.61,122.8,120.53,120.65,123.65,128.13,130.18,136.2,140.65,142.31,144.08,143.67,141.54,140.42,141.16,145.4,136.51,129.28,134.28,131.07,127.01,119.06,118.64,104.75,98.09,107.25,104.28,97.92,89.72,85.75,92.6,90.28,94.74,94.25,97.95,116.73,117.5,121.61,118.67,113.02,110.5,110.17,111.69,100.86,94.78,90.1,96.11,89.01,84.19,92.95,94.56,96.6,106.69,110.87,111.12,112.07,115.81,116.09,125,122.3,122.41,126.73,127.51,131.86,134.02,133.72,131.31,131.28,126.1,136.71,146.58,147.35,149.38,148.71,168,165.78,164.54,166.11,178.7,171.65,177,183.25,182.91,166,166.1,165.62,164.67,150.64,150.14,157.85,148.98,152,152.24,150.29,154.92,157.95,172.61,172.85,176.33,180.22,189.15,192.66,190.07,204.15,208.68,209.55,203.36,207.48,210.78,214,216,223.94,229.09,273.03,248.2,273.65,272.11,268.43,255.15,264.81,247.48,245.5,253.15,272.76,275.9,258.12,232.17,232.72,235.29,238.25,251.51,265.07,279.27,257.84,256.27,241.51,228.74,217.06,229.63,250.83,258.06,263.43,263.71,267.01,276,311.04,312.69,316.27,327.66,338.41,343.35,367,320.2,339.07,356.09,372.24,382.98,373.35,340.01,335.13,332.85,326,313.55,323.71,325.47,305.98,284.37,287.53,281,282.26,287.21,285.03,281.79,291.06,300,326.26,350.22,335.08,337.19,321.57,315.15,336.55,317.77,310.79,310.65,313.34,330.29,295.4,291.51,287.28,281.3,318.44,318.41,308.53,314.12,340.26,324.13,285.58,257.52,282.88,315.73,335.11,322.82,335.28,338.95,346.99,358.07,362.51,436.45,450.85,479,479.13,490.87,496.62,477.03,460,478.78,520.87,539.16,563,560.41,544.44,608.33,612.24,603.1,612.38,619.5,623.26,623.3,609.6,567.39,585.74,595,578.85,573.92,536.26,530.76,531.95,531.01,522.69,534.15,533.96,488.37,470.1,489.58,518.19,566.97,555.88,566.07,567.02,593.01,568.94,601,640.01,647,636.37,642.92,608.87,721.49,572.77,585.89,472.25,422.22,425.38,435.04,470.09,517.01,553.61,570.01,592.72,746.01,786.03,783.01,837.76,840.43,877.02,942,949.98,986.9,941.44,952.22,996,1124.99,1090,1165.01,1172.86,1000,1014.54,959.87,966.74,1063.7,1079.08,1201.89,1266.78,1195.01,1192.14,1219.14,1275.89,1401.35,1475.85,1512.6,1610,1665.3,1625.7,1564.95,1675,1861,1700,1810.01,1863.54,1827.6899,1575,1348.91,1362.5,1420.01,1337.95,1368.4399,1462,1536.42,1506.48,1560.5,1432.38,1262.38,1297.97,1344.61,1318.87,1300.4399,1390.6899,1440.35,1516.42,1477.11,1484.7,1471.23,1524.95,1539.74,1736.42,1744.64,1771.21,1848.22,1847.25,1811.79,1777.95,1641.01,1505.1,1452.39,1499.47,1477.48,1471.74,1563.22,1394.01,1244,1040.84,1018.73,1125.03,1138.64,1273,1072.91,1001.01,1046.47,957.6,984,1015,936.01,858.99,1048.89,891.63,877.69,1121.37,1160.51,1137.16,1059.11,967.33,965.82,883.67,640,732,690.5,741.96,689.02,600.68,638.12,611.46,627.86,615.54,680.82,720.84,785,972.73,904.21,860,812.46,831.35,904.88,808,790.15,832,754.76,793.79,792.46,840,896.07,910.84,915.8,879.11,845.02,818.22,843.52,830.01,815.86,882,1040.47,1073.16,1152.48,1097.83,1083.1,1085.15,1153.37,1143.62,1124.02,1163.84,1182.6,1207.7,1210.29,1268.12,1227.58,1196.16,1242.55,1268.0601,1246.8101,1221.0699,1186.11,1189.05,1182,1154.5,1145.5,1063.02,1128.3,1167.25,1150.01,1290.01,1180.58,1202.01,1235,1402.01,1363.51,1274.37,1240.01,1190.01,1206.02,1144.3,1141.04,1205.8,1337.34,1355.03,1450.3101,1545.95,1564.21,1571,1575.57,1565.01,1483.64,1548.18,1615.27,1722,1705.3,1676.01,1669.01,1577,1577.77,1504.22,1496.41,1480.04,1503.05,1486.03,1442.89,1344.3101,1324.99,1419.86,1633.32,1655.95,1671.22,1680.05,1593.09,1561,1550,1580.1,1563.21,1647,1612.9,1595.26,1579.78,1656.74,1874.61,1973.26,1978,1966,1984.85,2067.1799,2055.52,1937.28,1951.01,2018.39,2028.42,1962.38,1749.91,1848,1858.32,1940.51,1921.63,1813.02,1646,1711.8101,1693.01,1727.41,1730.14,1793,1787.26,1828,1996.03,2034.03,2056.6101,1896,1914.83,1981,2043.55,1807.2,1723.9,2000,2031.59,2186.5601,2206.8799,2443.6101,2501.1001,2504.1101,2414,2332.73,2364.74,2376.3,2433.6599,2358.3201,2347.3501,2345,2348.0901,2284.99,2291,2319.01,2375,2321.3301,2290.5,2311.3601,2415.76,2159.3601,2116,2020,2033.09,2210,2078.3601,1990.55,1897.18,1935.09,2035.39,1957,1901.83,1960.03,1968.88,2010.9,2030.91,2028.21,2127.97,1913,1958.88,1931.12,1654.24,1660.2,1631.18,1631.18,1593.21,1598.23,1691.91,1761.11,1792.32,1738,1623,1495,1528.67,1616.47,1604,1546,1608.09,1566,1657.01,1756.33,1789,1771.17,1818.51,1766.05,1806.51,1759.21,1906.0699,1900,1840,1785.22,1715.35,1685.55],"c":[111.52,109.37,104.27,112.16,136.15,134.75,134.62,138.71,140.94,138.2,134.6,128.5,129.73,125.85,122.29,119.32,127.29,123.94,126.11,129.99,130.92,130.97,129.2,125.71,124.59,122.85,125.14,131.6,130,137.48,145.35,146.63,146.46,147.48,145.13,144.94,143.66,147.16,147.73,138.71,135.63,137.12,131.39,130.69,121.14,119.75,106.54,113.19,108.18,105.25,99.64,91.9,95.5,94.03,95.72,99.05,98.37,118.69,118.1,121.35,125.14,121.78,114.11,111.56,114.09,114.34,101.09,96.4,101.15,98.24,90.25,91.95,100.48,97.56,108.88,115.65,114.7,112.89,120.62,117.85,127.34,126.41,124.89,128.03,127.53,133.89,135.08,135.75,134.29,133.75,132.03,139.81,146.22,148.47,154.24,153.08,172.98,168.86,167.69,166.95,186.16,179.23,177.2,187.09,184.97,189.83,167.04,173.93,168.16,166.89,155.96,157.63,163.19,152.56,158.61,154.97,156.66,156.14,172.16,176.45,176.17,182.63,190.15,195.28,198.43,207.79,212.76,211.29,211.29,210.86,211.47,219.1,215.46,223.82,228.91,275.16,287.28,272.57,286.95,280.37,275.07,263.45,275.23,250.88,255.6,273.58,280.26,288.87,260.47,240.16,236.14,246.41,251.91,259.98,282.71,279.46,258.93,268.82,244.9,235.73,236.05,267.35,270.87,269.73,271.38,272.91,276.45,318.91,314.83,314.66,330.87,342.47,345.31,381.86,368.39,335.86,369.87,387.26,388.96,413.94,378.44,344.73,356.39,342.54,329.67,324.49,341.17,329.97,309.01,295.37,314.7,296.66,288.8,303.82,290.86,298.93,312.91,327.68,373.46,354.57,343.88,372.35,324.2,367.54,342.41,326.5,325.04,319.68,340.47,335.64,303.42,301.87,295.37,354.39,325.69,344.61,309.82,351.97,346.56,326.52,286.56,292.09,315.33,344.95,350.66,342.88,364.66,347.82,363.1,374.06,451.64,449.59,488.73,497.37,507.73,502.85,504.52,492,489.52,578.94,557.84,574.57,592.55,570.52,604.49,616,630.65,611.77,638.18,644.79,626.7,654.71,614.71,690.1,624.53,598.18,594.6,597.79,566.83,547.97,541.52,559.22,554.21,536.27,549.81,490,494.42,550.1,565.5,580.58,583,567.67,592.54,599.24,607.8,669.48,673.01,660.58,663,646.02,735.01,735.6,616.03,614.51,535.69,452.88,471.43,454.47,533.28,597.5,571.27,605.52,784.52,775.05,841.31,851.67,866.93,896.43,952.96,973.17,988.42,1035.83,964.72,988.99,1124.62,1193.97,1156.4399,1202.28,1178.9,1083.38,1032.98,998.06,1062,1079.33,1199.84,1271.38,1312.16,1214.05,1485.86,1301.66,1416.99,1513.43,1557.38,1606.63,1723.68,1690.48,1675.22,1719,1851.78,1965.05,1779.51,1918.13,1943,1910.39,1638.11,1470.24,1550.15,1448.89,1431.97,1510.5,1584.73,1591.88,1600.91,1570.98,1481.26,1323.1,1367.12,1358.67,1325.42,1392.75,1468.0601,1541.72,1551.96,1554.97,1512.51,1613.8101,1568.7,1756.27,1851.6,1786.54,1865,1946.01,1847.41,1878.23,1869.62,1667.6,1511.1899,1563.09,1503.78,1481.02,1629.76,1597.15,1401.27,1258.71,1052.95,1144.5,1187.55,1262.73,1348.4,1085.36,1122.74,1052.5601,1048.63,1035.33,1091.09,937.26,1111.39,1055.78,891.69,1185.53,1166.33,1224.13,1160.8,1060.34,979.82,973.63,927.55,794.96,775.65,811.44,788.9,691.69,635.22,739.46,659.95,708.63,689.99,763.92,813.71,1024.8101,1081.08,909.76,877.8,855.91,970.99,919.11,815.01,827.78,881.99,756.88,844.9,881.75,938.57,974.89,962.08,951.57,945.07,896.48,843.98,878.32,846.24,873.47,1082.92,1098.09,1221.27,1187.25,1104.95,1100.87,1156.88,1226.74,1168.04,1201.15,1187.28,1318.0601,1245,1301.88,1281.92,1277.49,1243.59,1279.67,1310.88,1282.26,1270.67,1208.55,1194.74,1226.49,1184.6,1153.82,1135.72,1221.03,1225.02,1296.16,1330,1199.59,1237.84,1421.64,1428.1899,1396.66,1276.96,1267.88,1237.53,1223.5,1169.67,1200.45,1387.79,1374.39,1448,1535.5,1652.01,1577.98,1606.1899,1589.08,1571.54,1538.83,1658.58,1726.1899,1795.8,1772.9,1742.26,1768.78,1629.32,1612.75,1512.5,1499.51,1571.99,1511.96,1501.72,1444.14,1356.43,1406,1630.5601,1693.97,1749.17,1693.57,1725.58,1600.16,1582.14,1600.05,1643.4,1658.96,1761.22,1649.99,1651.6899,1776.14,1883.62,1977.97,2000.3101,2061.6599,1986.05,2122.3701,2103.75,2064.71,1960,2091.1599,2079.79,2047.35,2054.8999,1872.01,1880,2005,1985.17,1947.18,1823.86,1720.36,1725.47,1834.17,1758.77,1836,1843.45,1922.1899,1996.65,2109.99,2260,2121.8701,2009.34,2021.37,2095.27,2048.0701,1841.29,1996.95,2099.3701,2225.8501,2280.6899,2450,2584.9199,2507.8301,2563.29,2482.3899,2371.98,2403.8101,2560.05,2514.05,2387.45,2413.5701,2362.5601,2375.9199,2353.7,2392.3,2430.6201,2472.9099,2417.49,2339.3601,2452.3401,2468.4199,2172.75,2133.6699,2024.98,2161.1101,2327.26,2108.6001,2048.8899,1951.78,2071.78,2066.4199,2015.89,1997.61,2005.71,1973.7,2178.4099,2075.01,2137.29,2147.79,1970.15,1988.26,1996.87,1757.58,1787.86,1670,1635.76,1599.52,1715.52,1773.96,1855.83,1835.22,1850.05,1632.52,1546.8101,1664.42,1695.65,1607.8,1589.6,1635.15,1675.1,1763.36,1852.22,1813.91,1801.4399,1877.95,1820.6899,1844.58,1922.73,1966.25,1978.36,1897.37,1787.39,1752.61,1728.53],"a":[110.2556,108.1299,103.0878,110.8883,134.6063,133.2222,133.0936,137.1373,139.342,136.6331,133.0739,127.043,128.2591,124.5825,121.0584,118.1183,126.008,122.6917,124.8399,128.6808,129.6014,129.6509,127.8988,124.4439,123.3352,121.716,123.9848,130.3852,128.8,136.2109,144.0083,145.2765,145.108,146.1186,143.7903,143.6021,142.3339,145.8016,146.4671,137.5242,134.4706,135.9478,130.2668,129.5728,120.1044,118.7263,105.6292,112.2224,107.2552,104.3503,98.7882,91.1144,94.7898,93.3308,95.0082,98.3135,97.6385,117.8074,117.2218,120.4476,124.2094,120.8744,113.2615,110.7304,113.2416,113.5924,100.429,95.7697,100.4886,97.5977,89.6599,91.3488,99.823,96.9221,108.1681,114.8938,113.95,112.1519,119.9875,117.2321,126.6723,125.7472,124.2351,127.3587,126.8613,133.188,134.3717,135.0382,133.5859,133.0487,131.3377,139.2415,145.6255,147.8663,153.6129,152.4576,172.2767,168.1734,167.0082,166.2712,185.4031,178.5013,176.4795,186.3293,184.3654,189.2095,166.494,173.3615,167.6103,166.3445,155.4502,157.1148,162.6566,152.0613,158.0916,154.4635,156.1479,155.7771,171.7598,176.0399,175.7605,182.2055,189.708,194.8261,197.9688,207.307,212.2655,210.7989,210.7989,210.3699,211.1282,218.7458,215.1117,223.4582,228.54,274.7152,286.8156,272.1294,286.4862,279.9168,274.6254,263.0242,274.7851,250.6214,255.3365,273.298,279.9711,288.5722,260.2015,239.9124,235.8966,246.156,251.6503,259.712,282.4186,279.1719,258.8082,268.6936,244.7848,235.6192,235.939,267.2243,270.7426,269.6032,271.2524,272.7817,276.32,318.76,314.682,314.66,330.87,342.47,345.31,381.86,368.39,335.86,369.87,387.26,388.96,413.94,378.44,344.73,356.39,342.54,329.67,324.49,341.17,329.97,309.01,295.37,314.7,296.66,288.8,303.82,290.86,298.93,312.91,327.68,373.46,354.57,343.88,372.35,324.2,367.54,342.41,326.5,325.04,319.68,340.47,335.64,303.42,301.87,295.37,354.39,325.69,344.61,309.82,351.97,346.56,326.52,286.56,292.09,315.33,344.95,350.66,342.88,364.66,347.82,363.1,374.06,451.64,449.59,488.73,497.37,507.73,502.85,504.52,492,489.52,578.94,557.84,574.57,592.55,570.52,604.49,616,630.65,611.77,638.18,644.79,626.7,654.71,614.71,690.1,624.53,598.18,594.6,597.79,566.83,547.97,541.52,559.22,554.21,536.27,549.81,490,494.42,550.1,565.5,580.58,583,567.67,592.54,599.24,607.8,669.48,673.01,660.58,663,646.02,735.01,735.6,616.03,614.51,535.69,452.88,471.43,454.47,533.28,597.5,571.27,605.52,784.52,775.05,841.31,851.67,866.93,896.43,952.96,973.17,988.42,1035.83,964.72,988.99,1124.62,1193.97,1156.4399,1202.28,1178.9,1083.38,1032.98,998.06,1062,1079.33,1199.84,1271.38,1312.16,1214.05,1485.86,1301.66,1416.99,1513.43,1557.38,1606.63,1723.68,1690.48,1675.22,1719,1851.78,1965.05,1779.51,1918.13,1943,1910.39,1638.11,1470.24,1550.15,1448.89,1431.97,1510.5,1584.73,1591.88,1600.91,1570.98,1481.26,1323.1,1367.12,1358.67,1325.42,1392.75,1468.0601,1541.72,1551.96,1554.97,1512.51,1613.8101,1568.7,1756.27,1851.6,1786.54,1865,1946.01,1847.41,1878.23,1869.62,1667.6,1511.1899,1563.09,1503.78,1481.02,1629.76,1597.15,1401.27,1258.71,1052.95,1144.5,1187.55,1262.73,1348.4,1085.36,1122.74,1052.5601,1048.63,1035.33,1091.09,937.26,1111.39,1055.78,891.69,1185.53,1166.33,1224.13,1160.8,1060.34,979.82,973.63,927.55,794.96,775.65,811.44,788.9,691.69,635.22,739.46,659.95,708.63,689.99,763.92,813.71,1024.8101,1081.08,909.76,877.8,855.91,970.99,919.11,815.01,827.78,881.99,756.88,844.9,881.75,938.57,974.89,962.08,951.57,945.07,896.48,843.98,878.32,846.24,873.47,1082.92,1098.09,1221.27,1187.25,1104.95,1100.87,1156.88,1226.74,1168.04,1201.15,1187.28,1318.0601,1245,1301.88,1281.92,1277.49,1243.59,1279.67,1310.88,1282.26,1270.67,1208.55,1194.74,1226.49,1184.6,1153.82,1135.72,1221.03,1225.02,1296.16,1330,1199.59,1237.84,1421.64,1428.1899,1396.66,1276.96,1267.88,1237.53,1223.5,1169.67,1200.45,1387.79,1374.39,1448,1535.5,1652.01,1577.98,1606.1899,1589.08,1571.54,1538.83,1658.58,1726.1899,1795.8,1772.9,1742.26,1768.78,1629.32,1612.75,1512.5,1499.51,1571.99,1511.96,1501.72,1444.14,1356.43,1406,1630.5601,1693.97,1749.17,1693.57,1725.58,1600.16,1582.14,1600.05,1643.4,1658.96,1761.22,1649.99,1651.6899,1776.14,1883.62,1977.97,2000.3101,2061.6599,1986.05,2122.3701,2103.75,2064.71,1960,2091.1599,2079.79,2047.35,2054.8999,1872.01,1880,2005,1985.17,1947.18,1823.86,1720.36,1725.47,1834.17,1758.77,1836,1843.45,1922.1899,1996.65,2109.99,2260,2121.8701,2009.34,2021.37,2095.27,2048.0701,1841.29,1996.95,2099.3701,2225.8501,2280.6899,2450,2584.9199,2507.8301,2563.29,2482.3899,2371.98,2403.8101,2560.05,2514.05,2387.45,2413.5701,2362.5601,2375.9199,2353.7,2392.3,2430.6201,2472.9099,2417.49,2339.3601,2452.3401,2468.4199,2172.75,2133.6699,2024.98,2161.1101,2327.26,2108.6001,2048.8899,1951.78,2071.78,2066.4199,2015.89,1997.61,2005.71,1973.7,2178.4099,2075.01,2137.29,2147.79,1970.15,1988.26,1996.87,1757.58,1787.86,1670,1635.76,1599.52,1715.52,1773.96,1855.83,1835.22,1850.05,1632.52,1546.8101,1664.42,1695.65,1607.8,1589.6,1635.15,1675.1,1763.36,1852.22,1813.91,1801.4399,1877.95,1820.6899,1844.58,1922.73,1966.25,1978.36,1897.37,1787.39,1752.61,1728.53],"v":[3064300,3007800,3277200,2198700,5921000,5995000,2752100,2010000,976500,2458700,1710900,2401000,950400,766500,1323600,1894300,1470000,1950200,1533800,1852600,1920200,4568500,2719900,3440800,2414700,1759200,1348700,1590300,1435000,1665300,2413500,3706800,1466200,1477000,1164200,1458900,1499000,947300,1060100,1350100,2095600,1506900,1330700,2030700,2941500,1958900,2713300,2712500,2890500,1575800,3172400,3108500,3071600,2505800,1747400,2161900,2667500,5508100,2499600,2261700,1898200,2189300,2035500,2275300,998700,981800,2466200,4034000,3483100,2577200,2705000,2229000,1903900,4708900,3297400,2895800,2561400,1904700,2683300,1555600,2131300,1777300,1674500,2813400,1748100,2301100,1640900,1544200,2150500,1285700,1397400,1893200,1041400,1914400,1769300,999800,2753200,2353000,2315800,2099900,3510000,2148700,1848900,1984800,1078200,1213100,6608300,3761100,1961200,3572400,4643500,3588600,2380000,5243600,3921400,2040300,1946100,1178600,2378200,2070700,1761300,1480200,1655400,1725900,1532900,2562300,2041500,1487600,1887400,2425100,1513600,2471000,1416800,1439600,1803400,3247500,3560600,5607500,2780400,2639600,2300800,4394500,2809400,3301200,2216600,3201200,2676700,4002200,7652100,6913200,3554600,3012400,3870800,1836200,4047200,2878900,3391400,2955700,6078200,6208000,5116400,5769900,4031000,2623700,1437500,3570500,3173600,5344500,3542100,1999900,1788600,2052400,2160800,2945900,3091800,4987100,3083800,3679600,3825600,3425500,2739200,3759300,3232700,2551500,4298100,4626600,3430100,2773000,5072100,4976000,4785500,5127800,4785800,5520400,3486200,3467100,1750100,3220400,6511300,3097000,3069100,4988200,3727200,5817300,4589700,3524700,2968100,3322700,4298300,3876600,4736600,3988000,2904200,5074400,2525200,2682600,2828600,3225600,2498500,2745300,3650800,3352300,1910300,2610900,2421500,1968700,2726300,2551300,1931800,1619900,6499600,3783700,8101300,3500300,2468900,3098200,1544600,2131900,3520900,3912900,2984400,3157300,2467500,2452800,3812600,2835400,2352900,2157400,1434300,2390500,2634200,2271300,2003800,3776200,3783600,2005200,1905900,1303400,3118200,2441600,1770700,1400700,1922600,1716200,1233200,4134500,3504600,3448600,2793300,1517200,1754500,2130700,2204400,858000,1689200,2119200,2904100,1486900,1634000,2856300,5153800,2738400,5752600,2725700,5101700,4598700,4242800,3931000,2287900,3203300,2925200,2655800,5118800,2497100,2548100,2109200,2123900,2654900,2719900,2253300,1478800,2168700,2359400,2034600,2844700,2839000,3528700,1828100,1857400,4092100,2476400,2711200,2570900,1884500,2186600,2562800,2734400,2014300,2821400,3770500,2444200,1997400,2442800,2544600,2430000,1318800,1122700,3874200,2798900,2480500,3659000,2066800,1840700,1625200,3596800,5466300,3735000,2564800,2575500,1939500,2087300,1660600,1764800,1686900,2809800,3352300,2511900,2046800,1371900,2271200,2372200,1717400,1129400,1073500,1406100,1392600,1631700,2572300,2159000,1648500,1560800,1554200,1145800,1134400,1233000,2090000,2249900,1863000,1867600,1902100,2667900,2239500,3941600,3300900,5705900,5458600,3476500,1727800,2058000,4343600,4720900,2847400,4120100,2738700,2357600,3407200,5665800,3265900,3967100,3685100,2793500,2195000,1832100,1698300,2012500,2485100,3263700,5549400,4097900,3733500,2173500,3156100,4376600,2802200,2988800,2306900,3055000,2938600,2792300,4545100,2878400,3264400,2844900,2599500,3209100,3097900,2831000,2982200,3290100,3223600,3664800,2890600,4574000,3908900,3267400,1291100,3020500,2441700,3361300,2432200,1578800,1938600,3557400,2662300,3027400,3069000,2414300,1838400,3150600,2767100,2619800,2615100,2009400,2164100,1475900,1678600,1274200,1720800,2926500,2065800,2127600,2199800,1898900,2218100,2430000,2055300,2386400,2267500,3290600,3491100,2428100,4023000,2913100,2583700,1876100,2580100,2369900,2089100,1973000,1568200,1575300,1268400,1751600,1893200,3519000,1607200,1948600,1495100,2608700,1991900,2038900,1621800,715000,1376400,1406200,1785100,1910200,1511400,2024800,1511900,3268400,2340300,2424300,1965300,1685700,1146900,1304200,1561700,2184500,1763300,3451400,2288200,1438600,1676900,1322500,1787300,1131400,1138000,1341400,1197100,1521600,1464100,1099600,2503200,2377000,1539100,1220800,1289200,1068200,1444600,1447600,1414600,1821300,1335900,1192300,917400,1660100,5369600,3091100,1942400,1705400,1688200,1903600,3544400,947100,1326600,1426500,1389900,1258400,1657600,1651400,1561700,2767000,2410700,2160800,3061300,1935000,1873100,3338700,2963400,1419600,1556600,1859700,2767800,1912200,1752700,1139400,1774800,2053300,1268000,1589800,1476700,1590500,1379600,1221900,1312800,2959300,1770800,1501300,1498800,1426300,2380100,2025900,1440900,3916600,2619500,2985300,1656900,3218600,2742900,2926100,3195100,2021500,2650500,2876900,3507000,856000,1272300,2794900,2570500,2818700,2571600,3067400,2572800,1399000,5922100,3245900,3292800,2159000,2211600,2119500,1772000,2067400,1475500,1836900,4272700,5658900,2661500,2263600,2599900,2589100,2095800,2375800,1760500,1684100,2061300,1411400,1772200,3190100,2428200,2406600,1926700,1764800,1638400,4120600,4131700,1718428]},"m":{"lastKey":"2026-09-01","t":["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"],"o":[22,28.01,36.63,44.21,44.11,75.98,38.5,38.35,40.52,50.45,47.6,34.08,35.32,31.41,20.21,13.78,12,16.43,13.21,16.42,18.2,27.19,21.88,27.06,29.53,31.18,38.1,36.33,50.25,50.9,38.51,41.55,48.64,50.73,51.84,52.4,62.28,67.03,73.03,66.27,64.79,69.43,68.62,67,81.79,92.48,88.46,78.35,81.01,67.4,52.96,62.73,86.95,81.95,88,98.03,97.39,97.65,68.05,77.11,66.98,79.63,84.3,84.24,71.61,80.49,87.76,85,96.39,100.01,114.75,108.84,118.61,120.7,135.49,135.73,110.71,106.72,95.87,102.39,95.43,92.82,85.22,95.4,92.5,115.1,108.23,135.86,140.5,127.9,124.05,130.44,122.9,142,146.12,142.45,130.17,108,90.59,98.12,124.24,112.36,97.72,102.53,116.48,124.9,135,141.06,153.12,172.65,185.45,167.31,157.48,158.91,185.23,213,210.78,230.59,277.01,254.03,288.51,258.01,258.92,242.5,273.54,317.49,385.75,388.69,348.26,339.39,292.39,294.15,342.06,340,343.84,330.89,360.91,285.61,365.73,461.75,516.28,487.78,567.59,627.19,624.53,587.19,550.55,520.1,579.87,576.94,667,621.24,466,571.4,852.67,985,1124.99,1200,1097.99,1229.45,1556.04,1690.99,1812.58,1691.03,1518.74,1579,1371.79,1554.39,1587.91,1878,1692.15,1485.58,1214.67,1355.01,1145,1129.73,1213.63,972.12,797.56,642.62,805.54,833.28,859.42,933.16,936.76,867.58,1180,1220.85,1305,1263.22,1240.09,1190,1236.9,1402.62,1255.59,1239,1609.33,1562.61,1751.83,1605.0601,1527.25,1446.37,1718.05,1635.61,1675.49,2050,2060,2030.4399,1988,1715.38,1880.0699,2143.6101,1955.74,2337.8601,2563,2645.22,2379.99,2424.55,2344.29,2331.2,2060,2027.55,2134.51,1700.15,1740.16,1799.4399,1700.45,1715,1916.7,1900],"h":[39.67,41.3,48.16,47.7,81.17,76.81,38.88,42.58,53.6,57.71,48.68,36.56,38.54,31.43,23.26,15.01,17.75,19.92,17.1,20.47,28.43,29.58,27.42,31.5,35.85,39.88,42.45,50.8,55.75,52.4,42.4,48.81,54.88,55.7,62.14,65.99,70.95,76.81,73.53,66.85,73.88,79.37,75.14,82.03,92.73,92.53,92.25,85.7,81.19,70.88,69.59,89.99,95.48,91.45,104.5,102.98,101.72,101.35,76.17,80.75,90.91,89.98,92.67,87.66,81.83,90.54,88.86,96.73,100.59,128.46,118.5,119.44,136.52,137.6,145.99,137.07,112.02,109.22,112.88,107.29,99,93.84,97.44,97.43,116.63,118.9,144.23,142.25,142.39,129.14,137.99,134.07,145.86,153.42,151.8,143.12,132.2,112.96,103.67,127.77,126.34,112.84,104.94,119.69,130.62,138.28,141.68,155.84,174.28,191.76,193.58,176.1,168.14,186.19,210.87,218.75,234.66,297.95,293.33,292.9,293.86,296.35,276.05,277.89,334.99,395.67,399.34,417.91,362.69,342.99,321.04,381.5,394.92,346.1,362.33,368.84,374.84,368.27,462.07,514.9,527.09,611.96,672.55,666.18,698.98,612.83,572.93,598.55,605.94,697.22,756.48,670,633.2,864.05,998.11,1150.82,1270,1225,1378.5,1558.26,1735.75,2020,2006.71,1724.23,1649.91,1625.0601,1584.87,1651.8,1910,1970.13,1700.39,1711.02,1365.97,1360.77,1176.87,1267.67,1275.82,1034.76,848.19,825,1095.34,1011.99,962.07,1039.39,957,1233.28,1250.48,1325.67,1337.75,1365.64,1292.28,1257.66,1388.39,1451.5601,1281.4,1625.24,1660,1800.09,1825,1614.9,1540.98,1792.05,1723.28,1764.5,2064.76,2161.73,2107.1001,2146.8201,2007,1976.5,2374.54,2202,2337.51,2635.8799,2627.8201,2645.22,2504.3701,2548.5,2428,2387.55,2163,2342,2184.8999,1810.62,1903,1890,1744.42,1905.49,2011.2,2066],"l":[21,27,35.46,32.67,42.81,34,31,33.71,38.25,40.41,33.13,25.85,28.93,17.05,9.76,7.91,10.22,11.7,12.45,13.95,18.17,19.15,21.2,22.88,28.89,30,34.81,36.33,46.65,37.59,35.5,41.29,46.3,41,50,49.55,58.25,66.65,60.2,56.6,64.44,67.05,64.5,64.25,80.73,82.09,73.35,75.52,58,52.05,48.3,61.26,79.06,77.48,86.11,91.38,86.86,68.95,65.57,66.63,64.18,79,82.5,69.73,71.38,79.81,80.91,84.77,90.04,97.38,102.44,104.3,117.24,118.62,124.46,106.6,99.07,91,87.88,91.25,82.08,79.52,83.06,86.25,90.63,107.09,102.44,131.25,124.88,116.72,123.24,120.53,121.6,140.65,140.42,127.01,98.09,85.75,88.19,97.95,110.17,90.1,84.19,101.47,115.81,122.41,126.1,136.71,148.71,171.16,165.62,150.14,148.98,157.95,183.18,203.36,210.78,229.09,247.48,245.5,232.17,251.37,217.06,233.58,267.01,316.27,320.2,335.13,313.55,281,281.79,291.06,315.15,310.65,281.3,308.53,257.52,282.88,338.95,436.45,460,478.78,544.44,612.38,567.39,530.76,514,470.1,555.88,576.94,572.77,422.22,435.04,570.01,837.76,941.44,1090,959.87,1063.7,1192.14,1483.34,1564.95,1575,1337.95,1462,1262.38,1300.4399,1471.23,1539.74,1641.01,1452.39,1185,1018.73,957.6,858.99,877.69,965.82,640,600.68,615.54,785,790.15,754.76,840,818.22,815.86,1083.1,1124.02,1207.7,1196.16,1154.5,1063.02,1150.01,1240.01,1141.04,1215.01,1564.21,1483.64,1577,1480.04,1324.99,1427.95,1550,1563.21,1579.78,1966,1937.28,1749.91,1646,1707.3101,1828,1896,1723.9,2206.8799,2332.73,2345,2284.99,2290.5,2020,1897.18,1901.83,1968.88,1654.24,1593.21,1684.09,1495,1546,1713.58,1759.21,1685.55],"c":[28.12,36.26,44.68,42.41,73.88,37.03,36.15,39.76,50.58,46.95,34.49,35.85,30.87,20.35,13.67,12.32,16.41,13.41,16.71,18.55,27.33,21.64,26.88,28.81,31.47,38.46,35.79,49.35,51.87,38.03,41.14,48.21,50.42,51.87,52.55,60.5,65.94,72.18,66.14,63.62,66.64,67.78,65.78,81.63,91.4,88.12,79.34,79.42,67.38,53.75,65.2,87.69,79.54,87.4,97.31,97.79,96.74,70.24,75.8,66.81,79.58,82.55,83.97,71.95,78.55,88.4,85.61,96.56,100.59,114.62,107.76,117.43,118.69,134.91,134.64,110.71,107.79,96.49,104.18,95.11,93.27,85.07,95.4,92.5,114.95,108.65,136.15,140.94,127.67,123.94,130.97,122.52,142.33,145.13,141.7,130.69,110.05,91.06,98.37,123.24,114.34,98.24,101.76,117.85,124.89,136.5,140.67,153.08,172,184.97,168.01,157.82,156.14,185.39,210.87,211.47,228.91,275.11,250.88,288.42,258.47,258.93,240.31,275.14,314.66,387.1,387.97,356.39,339.61,290.83,298.93,342.91,342.41,340.47,324.5,351.97,292.85,364,458.79,507.73,484.14,570.52,611.77,621.42,594.6,551.23,521.52,580.58,571.94,663,616.03,488.58,583.51,851.67,985.77,1124.62,1168.59,1082.48,1214.05,1553.33,1675.22,1779.51,1638.11,1472.14,1570.98,1358.67,1557.79,1568.7,1867.45,1679.4,1481.02,1188.41,1348.4,1132.0601,1126.65,1189.48,973.63,785.88,636.87,813.71,855.36,827.78,901.62,930.99,846.24,1181.6899,1220,1318.0601,1277.49,1239,1184.6,1238.05,1372.36,1267.88,1240.74,1620.46,1571.54,1711.8101,1595.3,1511.96,1458.7,1725.58,1643.4,1668.9,2061.6599,2051.96,2037.18,1985.17,1700.4399,1922.1899,2121.8701,1950.87,2330.8501,2563.29,2613.6299,2373.8899,2472.9099,2336.9399,2327.26,2071.78,2014.26,2147.79,1757.58,1729.02,1792.63,1695.65,1697.39,1877.95,1936.2,1728.53],"a":[27.5928,35.5802,43.8424,41.6149,72.4949,36.3358,35.4723,39.0146,49.6318,46.0698,33.8434,35.1779,30.2913,19.9685,13.4137,12.089,16.1024,13.1586,16.3967,18.2022,26.8176,21.2343,26.3761,28.2699,30.88,37.739,35.119,48.4248,50.8976,37.317,40.3687,47.3062,49.4748,50.8976,51.5648,59.3658,64.7038,70.8268,64.9,62.4273,65.3907,66.5093,64.5468,80.0996,89.6865,86.468,77.8526,77.9311,66.1168,52.7423,63.9777,86.046,78.0488,85.7615,95.4857,95.9567,94.9264,68.9232,74.3789,65.5575,78.0881,81.0024,82.3958,70.6011,77.0774,86.7427,84.005,94.7497,98.7042,112.4712,105.7398,115.2285,116.4649,132.5276,132.2624,108.7549,106.0275,94.9123,102.4765,93.7167,91.9037,83.8238,94.1768,91.314,113.4761,107.4181,134.6063,139.342,126.3842,122.6917,129.6509,121.389,141.0162,143.7903,140.4887,129.5728,109.1092,90.3829,97.6385,122.3236,113.5924,97.5977,101.0946,117.2321,124.2351,135.7843,140.098,152.4576,171.3006,184.3654,167.4608,157.3041,155.7771,184.9591,210.3798,211.1282,228.54,274.6653,250.6214,288.1227,258.2035,258.8082,240.197,275.0106,314.66,387.1,387.97,356.39,339.61,290.83,298.93,342.91,342.41,340.47,324.5,351.97,292.85,364,458.79,507.73,484.14,570.52,611.77,621.42,594.6,551.23,521.52,580.58,571.94,663,616.03,488.58,583.51,851.67,985.77,1124.62,1168.59,1082.48,1214.05,1553.33,1675.22,1779.51,1638.11,1472.14,1570.98,1358.67,1557.79,1568.7,1867.45,1679.4,1481.02,1188.41,1348.4,1132.0601,1126.65,1189.48,973.63,785.88,636.87,813.71,855.36,827.78,901.62,930.99,846.24,1181.6899,1220,1318.0601,1277.49,1239,1184.6,1238.05,1372.36,1267.88,1240.74,1620.46,1571.54,1711.8101,1595.3,1511.96,1458.7,1725.58,1643.4,1668.9,2061.6599,2051.96,2037.18,1985.17,1700.4399,1922.1899,2121.8701,1950.87,2330.8501,2563.29,2613.6299,2373.8899,2472.9099,2336.9399,2327.26,2071.78,2014.26,2147.79,1757.58,1729.02,1792.63,1695.65,1697.39,1877.95,1936.2,1728.53],"v":[17899700,5647900,6357000,5543600,27539700,39877600,23924300,24074200,21628100,30949300,17145900,23327200,11883600,17688200,21322600,12033400,11508000,9699600,8263500,10231600,12484400,19530100,11055800,12868500,13204200,14939400,12994700,15529100,16785600,18484500,16668900,10112300,12798400,16050800,25034200,17457500,21671300,13781300,21326200,22986700,16391200,12487000,9060300,15572000,14147400,12902400,17371000,8289000,15856700,11633500,11591500,17264500,13350100,8227400,13624000,8420100,8843900,21175800,10745000,11673400,17472900,9224500,10726000,15757400,11644000,10791500,14257100,8345500,9073700,18945500,9603800,10329600,10746000,9480000,8627500,16821500,12764700,19945800,18854800,13256900,16051300,20434400,11557900,9508100,12499700,10521300,16536100,11733600,8079600,6846000,9875100,10985700,7515100,8100800,5506800,7772500,10703300,12337100,10187200,12786700,7861500,12560500,12373900,11846700,7807500,8837400,7624900,6037100,11046500,9046000,13963000,17505500,10589700,8334900,7832900,8354300,7130800,16973300,13668200,12848800,23737600,12667100,21489300,15574200,14787500,11046000,15539500,14186800,15204200,21877900,17818100,16024400,20745900,14113800,18372500,13469300,12637200,10752000,11689700,19262500,11185000,14085500,11158300,9936400,12268600,8947800,7923700,13433300,7726700,9054300,16501100,17970900,13002100,12972300,10388500,10249700,10759100,12200000,10327300,11756100,9136300,12812600,9129500,15699400,7781300,10720800,8473800,5892200,8504400,6338800,8137400,14006800,16569900,16587800,14435000,14715500,8397600,17224900,14395700,11613900,14950400,13302100,14000900,14142100,10802000,12441100,10487200,10905200,6149500,10472300,9836100,11981600,12922800,8549100,7395100,9894300,6745300,7433700,9322400,7600800,7696000,9295300,5398100,6202800,8008900,5773600,6183600,12453300,8498300,6644000,8390800,9711000,9800400,8228900,6979100,6313100,8105400,8484700,13185400,10885600,10660200,11258200,12961300,12095100,7710700,15231500,10516400,7833700,10286800,13038728]},"q":{"lastKey":"2026-07-01","t":["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"],"o":[22,36.63,75.98,40.52,34.08,20.21,16.43,18.2,27.06,38.1,50.9,48.64,52.4,73.03,69.43,81.79,78.35,52.96,81.95,97.39,77.11,84.3,80.49,96.39,108.84,135.49,106.72,95.43,95.4,108.23,127.9,122.9,142.45,90.59,112.36,116.48,141.06,185.45,158.91,210.78,254.03,258.92,317.49,348.26,294.15,343.84,285.61,516.28,627.19,550.55,576.94,466,985,1097.99,1690.99,1518.74,1554.39,1692.15,1355.01,1213.63,642.62,859.42,867.58,1305,1190,1255.59,1562.61,1527.25,1635.61,2060,1715.38,1955.74,2645.22,2344.29,2027.55,1740.16,1715],"h":[41.3,81.17,76.81,57.71,38.54,23.26,20.47,29.58,39.88,55.75,52.4,62.14,76.81,73.88,82.03,92.73,85.7,95.48,104.5,101.72,90.91,92.67,96.73,128.46,137.6,145.99,112.88,99,118.9,144.23,137.99,153.42,143.12,127.77,119.69,141.68,191.76,193.58,218.75,297.95,296.35,334.99,417.91,362.69,394.92,374.84,514.9,672.55,698.98,605.94,756.48,998.11,1270,1735.75,2020,1649.91,1970.13,1711.02,1360.77,1275.82,1095.34,1039.39,1325.67,1365.64,1451.5601,1660,1825,1792.05,2161.73,2146.8201,2374.54,2635.8799,2645.22,2428,2342,1903,2066],"l":[21,32.67,31,33.13,17.05,7.91,11.7,18.17,22.88,34.81,35.5,41,49.55,56.6,64.25,73.35,52.05,48.3,77.48,65.57,64.18,69.73,79.81,90.04,104.3,99.07,87.88,79.52,86.25,102.44,116.72,121.6,85.75,88.19,84.19,115.81,136.71,148.98,157.95,210.78,232.17,217.06,316.27,281,291.06,257.52,282.88,460,530.76,470.1,422.22,435.04,941.44,1063.7,1337.95,1262.38,1471.23,1018.73,858.99,600.68,615.54,754.76,815.86,1154.5,1063.02,1141.04,1480.04,1324.99,1563.21,1646,1707.3101,1723.9,2284.99,1897.18,1593.21,1495,1685.55],"c":[36.26,73.88,39.76,34.49,20.35,16.41,18.55,26.88,38.46,51.87,48.21,52.55,72.18,66.64,81.63,79.34,53.75,79.54,97.79,75.8,82.55,78.55,96.56,107.76,134.91,107.79,95.11,95.4,108.65,127.67,122.52,141.7,91.06,114.34,117.85,140.67,184.97,156.14,211.47,250.88,258.93,314.66,356.39,298.93,340.47,292.85,507.73,611.77,551.23,571.94,488.58,985.77,1082.48,1675.22,1472.14,1557.79,1679.4,1348.4,1189.48,636.87,827.78,846.24,1318.0601,1184.6,1267.88,1571.54,1511.96,1643.4,2051.96,1700.4399,1950.87,2613.6299,2336.9399,2014.26,1729.02,1697.39,1728.53],"a":[35.5802,72.4949,39.0146,33.8434,19.9685,16.1024,18.2022,26.3761,37.739,50.8976,47.3062,51.5648,70.8268,65.3907,80.0996,77.8526,52.7423,78.0488,95.9567,74.3789,81.0024,77.0774,94.7497,105.7398,132.5276,106.0275,93.7167,94.1768,107.4181,126.3842,121.389,140.4887,90.3829,113.5924,117.2321,140.098,184.3654,155.7771,211.1282,250.6214,258.8082,314.66,356.39,298.93,340.47,292.85,507.73,611.77,551.23,571.94,488.58,985.77,1082.48,1675.22,1472.14,1557.79,1679.4,1348.4,1189.48,636.87,827.78,846.24,1318.0601,1184.6,1267.88,1571.54,1511.96,1643.4,2051.96,1700.4399,1950.87,2613.6299,2336.9399,2014.26,1729.02,1697.39,1728.53],"v":[23547600,39440300,87876100,69723300,52899000,44864000,28194700,43070300,41012100,45309400,45265700,53883400,52910100,60704100,37119300,44420800,35779200,42206100,30271500,40764700,38370800,38127400,33394100,37623000,30555600,38213700,52057500,48043600,32529100,36349300,27706800,21122700,30812900,30835400,36781100,24269800,26129600,42058200,24522100,37772300,49253500,51851000,40772300,54900200,50884100,44479000,41704200,36428800,31152800,29083700,43526300,36362900,33208800,31219700,37641500,26975900,20735400,38714100,45738300,40018200,39866400,38945000,33833500,26457900,33453500,24034700,24356900,22389400,19985300,27135200,24745800,25008400,22903200,34731200,36314600,33458600,31159228]},"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","2026-09-30"],"o":[22,75.98,16.43,50.9,69.43,81.95,80.49,106.72,127.9,112.36,158.91,317.49,285.61,576.94,1690.99,1355.01,867.58,1562.61,1715.38,2027.55],"h":[81.17,76.81,55.75,76.81,95.48,104.5,145.99,144.23,153.42,193.58,334.99,417.91,698.98,1735.75,2020,1360.77,1660,2161.73,2645.22,2342],"l":[21,7.91,11.7,35.5,48.3,64.18,79.81,79.52,85.75,84.19,157.95,257.52,282.88,422.22,1018.73,600.68,815.86,1324.99,1707.3101,1495],"c":[73.88,16.41,51.87,66.64,79.54,78.55,107.79,127.67,114.34,156.14,314.66,292.85,571.94,1675.22,1348.4,846.24,1571.54,1700.4399,2014.26,1728.53],"a":[72.4949,16.1024,50.8976,65.3907,78.0488,77.0774,106.0275,126.3842,113.5924,155.7771,314.66,292.85,571.94,1675.22,1348.4,846.24,1571.54,1700.4399,2014.26,1728.53],"v":[62987900,255362400,157586500,212763300,159525400,147534400,139786400,168979500,110477800,129238700,163398900,191035600,138369500,144317700,124066900,164567900,117779600,93866800,107388600,100932428]}},"actions":[{"t":"2013-09-26","kind":"dividend","label":"D","title":"2013-09-26 · $0.1430 dividend (ex-date, current split terms)"},{"t":"2013-12-27","kind":"dividend","label":"D","title":"2013-12-27 · $0.1430 dividend (ex-date, current split terms)"},{"t":"2014-03-27","kind":"dividend","label":"D","title":"2014-03-27 · $0.1660 dividend (ex-date, current split terms)"},{"t":"2014-06-26","kind":"dividend","label":"D","title":"2014-06-26 · $0.1660 dividend (ex-date, current split terms)"},{"t":"2014-09-26","kind":"dividend","label":"D","title":"2014-09-26 · $0.1660 dividend (ex-date, current split terms)"},{"t":"2014-12-29","kind":"dividend","label":"D","title":"2014-12-29 · $0.1660 dividend (ex-date, current split terms)"},{"t":"2015-03-27","kind":"dividend","label":"D","title":"2015-03-27 · $0.1030 dividend (ex-date, current split terms)"},{"t":"2015-06-26","kind":"dividend","label":"D","title":"2015-06-26 · $0.1030 dividend (ex-date, current split terms)"},{"t":"2015-09-28","kind":"dividend","label":"D","title":"2015-09-28 · $0.1030 dividend (ex-date, current split terms)"},{"t":"2015-12-29","kind":"dividend","label":"D","title":"2015-12-29 · $0.1030 dividend (ex-date, current split terms)"},{"t":"2016-03-29","kind":"dividend","label":"D","title":"2016-03-29 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2016-06-28","kind":"dividend","label":"D","title":"2016-06-28 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2016-09-28","kind":"dividend","label":"D","title":"2016-09-28 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2016-12-28","kind":"dividend","label":"D","title":"2016-12-28 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2017-03-29","kind":"dividend","label":"D","title":"2017-03-29 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2017-06-28","kind":"dividend","label":"D","title":"2017-06-28 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2017-09-28","kind":"dividend","label":"D","title":"2017-09-28 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2017-12-28","kind":"dividend","label":"D","title":"2017-12-28 · $0.1500 dividend (ex-date, current split terms)"}]}