{"ticker":"MKL","session":"20261001","series":{"d":{"lastKey":null,"t":["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","2026-10-01"],"o":[1574.32,1570.13,1551.75,1577.77,1600,1552.74,1558,1575.12,1555,1554.78,1570.61,1564.57,1580.37,1590,1590,1588.74,1581.08,1594.95,1580.96,1554.3,1563.08,1561.85,1545.12,1535.92,1545.98,1550,1614.99,1647.67,1648.45,1653.8101,1651.99,1660,1673.68,1713.4,1706.5,1685.17,1673.39,1700,1716.27,1751.98,1756.1899,1782.38,1787.96,1765,1764.6899,1744.9399,1755.96,1754.0699,1746.1899,1756.39,1757.6,1758.73,1742.14,1745.45,1711.57,1706.52,1709,1690.3101,1715.15,1735.38,1747.51,1742,1719.63,1731.61,1723.12,1718,1710.36,1706.68,1706.12,1697.78,1648.99,1672.3101,1745.66,1746.3,1775,1781.41,1788.5,1807.23,1807.66,1813.77,1835.18,1821.22,1816.88,1818.82,1801.74,1820.36,1856.29,1895,2047,2021.09,1988.5601,1925.3101,1899.17,1891.28,1870.57,1870,1855.7,1861.64,1848.0699,1863.65,1882,1897.55,1905.28,1932,1895.74,1872.13,1905,1900.95,1861.5,1839.64,1842,1824.97,1837.03,1841.89,1864.82,1849.09,1834.75,1840.37,1863.88,1881.74,1870.3101,1868.7,1869,1844.97,1862.64,1849.63,1829.49,1781.91,1671.33,1731.8,1657,1786.37,1758.5,1790,1787.38,1800,1763.25,1762.39,1740.88,1802.54,1796.68,1795.12,1805,1804.87,1806.49,1802.71,1839.99,1873.68,1857.68,1874.43,1884.85,1897.3101,1925,1920.34,1914,1872.97,1893.08,1916,1909.37,1888,1864.55,1841.93,1873.12,1900.53,1912.22,1912.76,1935.4,1954.22,1966.95,1934.54,1953.8,1963.87,1934.13,1926.62,1916,1921.49,1942.5,1939.51,1940,1951.5601,1964.78,2000,1997.46,1975.52,2000,1990,1990.59,1982.64,1972.03,1997.5,1983.57,2000,1993.18,1987.05,1977.2,2002.0699,1984.6899,1986.63,2020.4,2037.6899,2002.14,2023.99,2030.29,2016.72,2032.1,2026.34,2034.18,2011.82,1991.62,1932.7,1954.3101,1939.59,1960.49,1910.12,1916.39,1910.47,1930.02,1962.6,1954.15,1925.85,1919.32,1974.55,1959.86,1980,1993.8,1961.78,1939.68,1958.24,1957.17,1948,1930.79,1959.9,1957,1910,1923.68,1931.17,1925.64,1954.33,1952.97,1917.08,1925.28,1932.18,1944.72,1930,1917,1924.22,1923.85,1916.32,1914.0699,1894.43,1913,1885.3101,1922.02,1949.99,1967.77,1975.67,1950,1953.13,1924.36,1929.59,1941.11,1895,1883.05,1898.63,1908,1904.8101,1898.37,1899.62,1888.95,1880,1828.68,1890,1935,1968.43,1945.5601,1987,2000,2014.51,2037.3101,2064,2061.1899,2091.9099,2081.3899,2060.74,2048.27,2052.6599,2061.51,2036.29,2013.1,2058.3201,2071.5801,2102.5,2083,2077,2050.8401,2045.74,2043.39,2055.72,2075,2068.26,2097.72,2144.98,2174.55,2149.1499,2139.25,2147.1599,2164.73,2154.95,2181.6399,2187.1699,2195.0801,2191.3301,2191.8999,2173.77,2143.3301,2117.8501,2147.75,2126.9199,2154.4299,2138.6899,2137.75,2119.4199,2084.51,2103.53,2072.1399,2050,2067,2047.46,2041,2038.39,2033.6,2005,2020,2020.62,2030.73,2023.68,2042.46,2100,2151.1001,2103.4099,2085.26,2095.3899,2103.3701,2065,2074.79,2084.46,2069.48,2074.9299,2076.52,2056.25,2081,2081.98,2067.21,2061.01,2050,2030,2030.75,2000.45,2001.58,1970.96,1952.35,1950,1966.05,1943.54,1971.33,1956.04,1914.15,1887,1900.38,1880,1913.89,1887.89,1875.82,1877.02,1907.34,1916.27,1898.08,1898.98,1902.1,1942.01,1936.2,1954.53,1921.74,1949.37,1966,1980,1968.13,1969.99,1978,1972,1948,1921,1906.95,1912.05,1855.25,1760,1782.02,1772,1758.74,1786.11,1781.1,1803.41,1823.99,1837.96,1826,1825.28,1855.95,1844.91,1854.67,1862,1845,1844.4399,1858.33,1855,1839,1844.42,1816.84,1781.32,1780.45,1801.0699,1792.0699,1803.52,1800.39,1820,1829.59,1841,1850,1867.53,1871.36,1871.91,1852.68,1868.95,1895.42,1895.47,1897.53,1925,1950.88,1940.01,1923.89,1986.25,1997.8101,1953.55,1967.32,1954.25,1963.91,1959.28,1931.38,1920,1961.26,1973.59,1978.14,1970,1944.45,1961.2,2005.37,2034.62,2013.27,1958.86,1887,1882.34,1879.09,1896.86,1893.92,1866.13,1875.05,1841,1828.8101,1850.48,1830,1844.6,1820,1808.1899,1790,1792.71,1794.64,1818.67,1809,1832.9,1815,1810.3101,1808.28,1817.02,1835,1826.91,1803.01,1782.29,1798.4399,1793,1795.11,1798.46,1791.24,1800,1779.03,1776.47,1775,1756.3,1747.23,1739.61,1725.4,1735.85,1740.09,1710],"h":[1593.74,1575.4399,1571.01,1604.15,1600,1574.95,1573.04,1582.27,1568.87,1572.45,1587.41,1584.51,1598.1899,1597.99,1602.9399,1598.84,1585.57,1594.95,1589.3101,1571.29,1568.5601,1579.22,1586.4399,1559.36,1553.66,1562.24,1648.32,1647.67,1675.51,1676.5601,1675,1665.92,1718.6899,1733.58,1712,1692.6899,1697.1899,1725.65,1751.35,1774.98,1778.1,1809.11,1796.73,1776.16,1774.25,1752.72,1777.36,1771.55,1780,1800,1788.35,1769.9399,1756.3101,1745.45,1715.54,1724.13,1710.15,1743.3,1739.49,1759.26,1767.04,1756.11,1733.23,1742.47,1737.99,1723.54,1739.46,1727.03,1714.75,1697.78,1672.01,1722.42,1754.13,1776.68,1782.88,1811.8101,1811.28,1815.57,1817.8101,1842.48,1841.59,1837.82,1839.4399,1838.7,1828.91,1847.92,1865.93,2063.6799,2047,2029.99,1988.5601,1940.01,1909.37,1902.85,1889,1879.1,1869.05,1866.55,1870,1892.25,1905.04,1918.13,1935.63,1952.78,1906.59,1918,1920.52,1911.05,1892.42,1853.68,1852.34,1843.53,1851.48,1868.99,1873.02,1857.18,1857.96,1849.53,1873.2,1887.8101,1881.63,1879.58,1881.18,1880.17,1876.58,1882.4399,1874.93,1790,1733.5,1755.34,1801.8,1790.04,1774.09,1802.57,1799.98,1800,1779.47,1774,1790.15,1836.02,1812.67,1806.68,1829.57,1824.25,1819.17,1838.35,1886.03,1883.61,1886.4,1891.26,1901.63,1906.33,1931.0601,1939.97,1914.0699,1904.35,1920.28,1925.82,1915.87,1890,1866.97,1867.41,1908.83,1916.24,1912.22,1941.7,1964.48,1973.55,1968.42,1942.93,1968.53,1970,1966.51,1942.74,1945.71,1947.24,1962.26,1956.1,1969.13,1978.43,1987.58,2000,2000,1999.9,2004.24,1999.83,2000.45,1989.61,2002.0699,2013.9399,2005.2,2010.4,1999.22,1991.04,2010.67,2012.0699,1996.6,2025.83,2032.48,2040,2029.26,2027.24,2030.29,2028.12,2032.1,2035,2034.18,2075.9199,2007.42,1963.4399,1964.95,1968.9399,1972.18,1920.1,1918.57,1935.3,1964.26,1967.67,1964.49,1941.11,1956.82,1980,1974.5601,2009.92,1998.28,1982,1966.85,1964.64,1972.72,1950,1951.73,1967.0601,1964.11,1933.12,1934.5,1943.38,1967.8,1974.26,1961,1928.01,1945.41,1951.5601,1955.6899,1935.64,1943.61,1944.3101,1942.37,1927.77,1914.0699,1913.46,1913,1925.8101,1946.96,1960,1984.96,1984.96,1957.74,1964.09,1937.4,1966.5601,1952.8101,1905.64,1895.32,1907.8101,1918.71,1909.86,1901.77,1904.41,1889.24,1880,1841.8101,1940,1976.79,1974.5,1985.96,2008.0601,2015.36,2040.4,2068.3999,2080.54,2096.1399,2109.9099,2091.5901,2072.25,2072.25,2060.8799,2076.8201,2061.51,2057.3799,2083.1599,2100,2102.5,2097.8999,2088.6599,2062.3501,2063.1299,2057.3401,2083.0601,2082.54,2092.46,2133.5,2169.95,2194.3101,2169.8,2159.7,2172.22,2175,2186.01,2204.02,2207.5901,2196.4099,2199.8,2200,2180,2159.9099,2172.3101,2154.1899,2160,2167.1799,2164.97,2149.74,2124,2118.8,2115.53,2080.53,2083.98,2086.8899,2060.55,2055.01,2057.6201,2033.6,2029.41,2037.4399,2047.01,2057.6001,2050,2078.27,2181,2165,2125.1399,2114.0901,2118,2115.22,2083.26,2102.1699,2095.9199,2079.6101,2082.48,2096.3301,2073.22,2081.45,2093.8501,2077,2086.96,2078.6101,2041.92,2042.33,2002.58,2001.58,1989.47,1966.0601,1956.61,1966.05,1979.77,1982.4,1961.71,1920.34,1892.71,1911.0601,1916.45,1932.86,1907.9399,1906.1,1888.77,1919.97,1926,1926,1907.77,1916.85,1959.83,1978.89,1957.47,1950.16,1973.4399,1998.3101,1986.95,2009.57,2011.54,1987.5,1978.46,1960.75,1942.8101,1950.87,1918.42,1901.18,1785.55,1812.08,1788.99,1776.04,1805.6,1800.25,1825.5601,1848.4399,1856.92,1844.77,1856.08,1868,1876.58,1875.12,1869.87,1865.76,1862.84,1875,1875,1864.64,1865,1830.04,1795.3101,1797,1816.29,1827.01,1817.5,1823.37,1852.47,1848.8,1849.93,1866.59,1884.86,1900,1879.77,1878.78,1896.14,1924.67,1914.88,1926,1957.79,1972.41,1952.24,1982.15,1990.68,2016,1976.12,1982.49,1968.91,1970.65,1973.41,1941.85,1963.71,1990.92,1990.97,1982.46,1976.33,1964.7,2003.0699,2022.83,2054.3701,2044.35,1974,1901.79,1903.3101,1910,1904.64,1893.92,1884.75,1888.67,1854.95,1854.83,1868.46,1849.86,1845.25,1832.87,1826.96,1798.8101,1802.5601,1820.75,1820.17,1831.03,1832.9,1824.03,1813.6899,1820,1841.23,1849.11,1843.14,1812.99,1788.3,1803.6,1793.39,1807,1801.0699,1800,1800,1791.74,1794,1780.54,1771.49,1762.96,1740.62,1741.46,1742.98,1741.74,1729.65],"l":[1560.8,1555.1899,1547,1576.02,1544.84,1545.71,1548.45,1544.18,1541.79,1545.93,1561.97,1562,1579.65,1584,1578.57,1566,1558.14,1564.61,1546.49,1554.3,1553.47,1549.8,1521.25,1535.92,1534.6,1540,1597.21,1620.61,1637.8,1645.42,1650.51,1650.03,1658.6,1690.42,1695,1666.14,1667.85,1677.3,1682.98,1741.13,1745.47,1776.01,1780.78,1751.79,1742.6,1725.05,1747.62,1743,1726.22,1714.84,1740.52,1742,1730.48,1716.34,1703.72,1675.04,1685.22,1687.86,1696.5,1735.38,1734.12,1728.57,1710.03,1721.95,1712.45,1707.01,1700,1696.77,1688.35,1656.66,1641.51,1668.99,1733.29,1744.16,1769,1776.47,1779.5,1782.05,1799.68,1806.33,1821.73,1800.28,1815.87,1818,1797.6,1820.36,1842.6899,1887.51,1988.73,1980.63,1941.74,1894.11,1880.45,1864.35,1863.63,1853.99,1835.53,1836.62,1841.54,1849.55,1875,1890.8101,1898.28,1908.95,1863.39,1870.11,1885.14,1876.33,1816.7,1818.74,1798.15,1808.84,1820.51,1835.1,1842.2,1833.65,1829.95,1827.2,1851.53,1844.27,1854.68,1848.3,1852.34,1835.38,1838.37,1838.61,1822.62,1710.15,1621.89,1662,1653.3101,1718.42,1722.71,1773.15,1776.86,1751.57,1755.5,1698.99,1733.51,1787.42,1790,1785.61,1798.93,1798.12,1770.37,1766.03,1832.27,1855,1855,1870.51,1875,1881.43,1880.82,1913.51,1865.71,1866.29,1891.33,1900.9399,1892.15,1859.66,1842.84,1830.8,1869.03,1891.18,1893.23,1909.99,1913.24,1914.53,1929.5601,1908.9399,1945.04,1898.59,1916.29,1913.58,1915.11,1915.3101,1932.58,1932.24,1940,1950.52,1955.67,1968.24,1959.8,1965,1969.83,1979.96,1972.87,1950,1970.1899,1981.22,1980,1995.04,1977,1966.01,1969.43,1976.58,1967.8,1980.01,2015.49,1999.05,2002.14,2004.3101,2002.2,2005.5,2002.25,2012.55,1995.15,2001.37,1906.09,1932.21,1928.49,1939.59,1893.12,1900,1898.62,1909.95,1930.02,1947.68,1928,1919.25,1918.5,1958.02,1959.86,1975.2,1973.87,1931.73,1936.0699,1951.13,1955.74,1927.74,1925,1950.34,1906.26,1895,1922.3,1913.62,1925.01,1953.35,1923.9,1904.02,1919.58,1927.84,1933.18,1910.15,1917,1920.1,1900,1905.97,1890,1889.91,1882.71,1877.0699,1920.76,1933.43,1949.01,1950,1928.71,1916.96,1913,1929.59,1907.39,1870.3,1878.64,1879.04,1896.48,1879.51,1880,1871.48,1869.05,1835.65,1812.24,1880.57,1919.6899,1945.97,1943.75,1973.12,1994.99,1995.12,2021.49,2057.1899,2061.1899,2081.95,2053.3701,2042.85,2042.85,2023.71,2038.89,2026.9,2009.99,2050.45,2071.5801,2077.21,2070.24,2055.8301,2018.46,2036.38,2030.35,2047.87,2063.8201,2045.92,2092.9299,2128.5,2140,2123.8701,2135,2143.3601,2156,2154.95,2174.04,2182.9299,2175,2175.47,2171.1599,2147.78,2126.3601,2112.99,2097.5601,2111.5,2136.6599,2124.3601,2104.51,2080.3301,2075,2074.29,2053.5601,2048.73,2049.7,2011,2011.54,2025.79,2000.45,1999.13,1987.83,2011.12,2008.67,2013.51,2040.87,2085,2096.9199,2066.6799,2082.04,2066.25,2077.5801,2051.3101,2061.9199,2056,2050.02,2050.75,2060.04,2041.88,2051.1899,2061.1101,2042.8,2042.87,2010,2008,2007.73,1963.55,1928,1945,1943,1929.84,1938.53,1942.78,1957,1906,1874.86,1866,1886.0699,1880,1886.61,1885.9,1863.0699,1863.1,1870.02,1893.93,1883.2,1885.9,1885.98,1932.79,1936.2,1920.59,1920.38,1930.86,1954.9399,1958.28,1968,1962.22,1950.82,1935.55,1920.62,1902,1895.37,1882,1740.3,1719.41,1778.71,1749.23,1751.61,1780.02,1770,1791.0601,1823.99,1821,1810,1825.28,1840.36,1832.76,1838.72,1832.87,1820,1820.58,1848.25,1841.57,1830,1810.01,1782.42,1776.01,1761,1773.48,1792.0699,1795.42,1799.98,1815.8101,1821.88,1824,1841.1899,1855.43,1856.27,1846.03,1852.68,1860,1892.54,1877.55,1897.01,1910.58,1932.2,1910.92,1902.26,1959.98,1964.2,1950.6,1944.53,1940.49,1947.92,1941.32,1909.67,1919.95,1959.29,1970.0699,1954.54,1935.01,1921.65,1958.29,1994,2024.66,2005.45,1867.18,1863.82,1856.73,1870,1868,1862.6899,1861.5,1837.3101,1835,1825,1827.12,1826.87,1795.01,1811.39,1793.66,1783,1785.88,1794.64,1802.99,1808.93,1791,1807.15,1798,1793.03,1800.5,1827.35,1826,1785,1773,1767.6,1769.43,1788.6,1779.58,1778.14,1781.24,1771.76,1772.83,1746.45,1739.01,1732.58,1716,1716.5,1726.72,1712.45,1705.12],"c":[1572.72,1562.37,1565.57,1603.6899,1549.87,1559.2,1564.33,1547.62,1557.18,1568.18,1566.12,1574.99,1594.08,1590.65,1599.18,1585.93,1567.5601,1578.13,1549.8,1564,1564.45,1566.18,1542.01,1545,1550.53,1558.85,1643.65,1636.14,1650.74,1651.6899,1654.51,1655.36,1710.03,1707.64,1706.27,1670.33,1694.12,1718.45,1750,1761.62,1775.73,1785.11,1782.92,1764.48,1744.9399,1747.52,1759.04,1756.77,1756.39,1754.62,1757.22,1742.79,1735.79,1724.5,1710.14,1677.46,1700.27,1727.2,1736.92,1755.13,1752.13,1740.35,1725.21,1726.23,1717.36,1713.08,1702.42,1706.12,1707.73,1660.14,1669.97,1721,1746.3,1769.04,1774.0699,1788.5,1810.82,1810.66,1811.0601,1832.21,1825.98,1803.03,1831.15,1828.78,1820.13,1838.22,1860.14,2059.8301,2026.37,1990.63,1945.59,1899.42,1896.9399,1868.01,1873.79,1856.96,1853.8,1838.16,1849.57,1887.76,1887.14,1898.28,1933.4399,1918.5601,1864.39,1906.47,1900.95,1892.76,1835.8,1827.11,1816.13,1819.38,1847.91,1861.38,1844.77,1851.8101,1847.47,1836.58,1869.8101,1864.54,1869.1,1871.5601,1855.4399,1869.61,1859.85,1878.9399,1827.46,1723.03,1678.5,1680.26,1790.61,1763.13,1771.42,1788.25,1781.05,1763.25,1768.53,1718.6,1785.2,1796.68,1808.41,1803.15,1813.28,1819.93,1818.6,1824.53,1876.98,1867.33,1874.43,1877.45,1880.6899,1901.24,1918.71,1913.55,1866.29,1900.33,1915.92,1918.49,1898.76,1864.55,1859.26,1860.45,1908.08,1899.32,1909.36,1941.7,1959.46,1957.77,1930.42,1937.11,1963.49,1943.58,1926.62,1929.39,1944.82,1928.77,1955.5,1942.25,1950.52,1960.32,1984.74,1988.98,1965,1995.27,1985.5,1997.36,1994.21,1961.74,2002.03,1986.6,1997.37,1997.85,1994.16,1977.2,2008.98,1976.9399,1996.39,2020.08,2031.8,1999.05,2022.74,2023.73,2003.45,2026.6899,2011.91,2018.5,2006.57,2008.29,1929.87,1946.42,1938.58,1955.74,1898.34,1910.42,1904.7,1927.6,1962.6,1954.15,1928,1922.36,1955.4399,1971.84,1969.39,1992.32,1978.45,1944.57,1958.24,1954.89,1959.0601,1948.01,1950.48,1958.18,1912.13,1929.28,1928.85,1920.74,1964.03,1954.0699,1926.29,1917.21,1927.84,1944.6,1934.95,1923.0601,1938.63,1928.71,1904.3101,1914.0699,1900.55,1911.36,1885.43,1920.75,1941.03,1957.98,1965.6,1955.33,1945.99,1916.96,1929.11,1956.12,1916.48,1881.21,1892,1907.55,1905.26,1886.48,1896.18,1878.89,1883.32,1837.96,1826.32,1938.38,1974.53,1955.11,1981.8101,1997.1,2009.26,2037.32,2060.4299,2061.1899,2091.9099,2082.1499,2060.74,2042.9399,2052.6599,2040.75,2040.1899,2034.02,2046.25,2076.51,2082.3501,2080.4399,2073.6201,2060.8301,2056.9199,2043.39,2047.87,2064.03,2068.26,2083.77,2125.8301,2168.1201,2160.22,2140.7,2151.0901,2164.73,2166.6499,2182.6699,2188.4299,2182.9299,2181.54,2191.8999,2173.77,2149.6499,2130.3601,2148.3799,2132.8301,2145.3899,2147.1499,2132.8401,2119.4199,2097.3401,2097.8101,2084.1399,2059.51,2066.8701,2060.1001,2047.08,2029.21,2033.6,2012.36,2010.58,2020.62,2040.64,2033.99,2038.65,2054.0801,2095.03,2102.1499,2076.45,2103.2,2099.0601,2081.53,2061.8799,2084.46,2071.1599,2067.6899,2082.2,2066.6101,2066.97,2076.6399,2064.6499,2072.47,2080.8,2038.03,2040.25,2019.8101,1982.67,1961.7,1970.64,1956.5601,1947.67,1942.78,1955.26,1966.73,1914.15,1881.52,1875.35,1889.16,1898.51,1892.82,1899.64,1867.29,1886.48,1914.0699,1902.58,1898.98,1907.3101,1905.57,1952.34,1956.63,1924.82,1949.37,1966.1899,1983.23,1968.13,1988.36,1964.29,1965.84,1944.03,1929.91,1912.45,1895.74,1908.99,1759.21,1772.47,1779.36,1751.37,1764.8101,1785.58,1799.97,1814.64,1838.77,1833.22,1820.58,1846.01,1844,1865.59,1860.47,1858.6,1853.45,1857.89,1858.4399,1847.87,1846.37,1815.59,1789.67,1787.48,1777.63,1778.35,1818.67,1795.99,1815.35,1820.9399,1830,1846,1854.05,1879.85,1868.43,1847.16,1858.91,1893.97,1900.36,1883.38,1920.0601,1956.08,1953.01,1916.64,1979.65,1978.05,1969.34,1957.09,1949.4399,1949.75,1962.27,1943.22,1922.77,1961.25,1972.43,1978.14,1962.93,1944.6,1961.57,1994.7,2014.95,2039.35,2015,1886.16,1882.34,1879.09,1887.65,1878.03,1871.33,1875.05,1840.08,1841.04,1842.46,1836.98,1847.24,1799.2,1815.09,1795.04,1788.29,1795.62,1817.3,1808.9,1815.57,1805.82,1818.6899,1802.91,1797.28,1816.0601,1842.98,1826.72,1785.71,1785.74,1781.71,1784.18,1798.46,1791.98,1787.65,1785.24,1776.33,1774.64,1763.36,1741.87,1735.23,1727.73,1740.4,1740.09,1712.45,1726.11],"a":[1572.72,1562.37,1565.57,1603.6899,1549.87,1559.2,1564.33,1547.62,1557.18,1568.18,1566.12,1574.99,1594.08,1590.65,1599.18,1585.93,1567.5601,1578.13,1549.8,1564,1564.45,1566.18,1542.01,1545,1550.53,1558.85,1643.65,1636.14,1650.74,1651.6899,1654.51,1655.36,1710.03,1707.64,1706.27,1670.33,1694.12,1718.45,1750,1761.62,1775.73,1785.11,1782.92,1764.48,1744.9399,1747.52,1759.04,1756.77,1756.39,1754.62,1757.22,1742.79,1735.79,1724.5,1710.14,1677.46,1700.27,1727.2,1736.92,1755.13,1752.13,1740.35,1725.21,1726.23,1717.36,1713.08,1702.42,1706.12,1707.73,1660.14,1669.97,1721,1746.3,1769.04,1774.0699,1788.5,1810.82,1810.66,1811.0601,1832.21,1825.98,1803.03,1831.15,1828.78,1820.13,1838.22,1860.14,2059.8301,2026.37,1990.63,1945.59,1899.42,1896.9399,1868.01,1873.79,1856.96,1853.8,1838.16,1849.57,1887.76,1887.14,1898.28,1933.4399,1918.5601,1864.39,1906.47,1900.95,1892.76,1835.8,1827.11,1816.13,1819.38,1847.91,1861.38,1844.77,1851.8101,1847.47,1836.58,1869.8101,1864.54,1869.1,1871.5601,1855.4399,1869.61,1859.85,1878.9399,1827.46,1723.03,1678.5,1680.26,1790.61,1763.13,1771.42,1788.25,1781.05,1763.25,1768.53,1718.6,1785.2,1796.68,1808.41,1803.15,1813.28,1819.93,1818.6,1824.53,1876.98,1867.33,1874.43,1877.45,1880.6899,1901.24,1918.71,1913.55,1866.29,1900.33,1915.92,1918.49,1898.76,1864.55,1859.26,1860.45,1908.08,1899.32,1909.36,1941.7,1959.46,1957.77,1930.42,1937.11,1963.49,1943.58,1926.62,1929.39,1944.82,1928.77,1955.5,1942.25,1950.52,1960.32,1984.74,1988.98,1965,1995.27,1985.5,1997.36,1994.21,1961.74,2002.03,1986.6,1997.37,1997.85,1994.16,1977.2,2008.98,1976.9399,1996.39,2020.08,2031.8,1999.05,2022.74,2023.73,2003.45,2026.6899,2011.91,2018.5,2006.57,2008.29,1929.87,1946.42,1938.58,1955.74,1898.34,1910.42,1904.7,1927.6,1962.6,1954.15,1928,1922.36,1955.4399,1971.84,1969.39,1992.32,1978.45,1944.57,1958.24,1954.89,1959.0601,1948.01,1950.48,1958.18,1912.13,1929.28,1928.85,1920.74,1964.03,1954.0699,1926.29,1917.21,1927.84,1944.6,1934.95,1923.0601,1938.63,1928.71,1904.3101,1914.0699,1900.55,1911.36,1885.43,1920.75,1941.03,1957.98,1965.6,1955.33,1945.99,1916.96,1929.11,1956.12,1916.48,1881.21,1892,1907.55,1905.26,1886.48,1896.18,1878.89,1883.32,1837.96,1826.32,1938.38,1974.53,1955.11,1981.8101,1997.1,2009.26,2037.32,2060.4299,2061.1899,2091.9099,2082.1499,2060.74,2042.9399,2052.6599,2040.75,2040.1899,2034.02,2046.25,2076.51,2082.3501,2080.4399,2073.6201,2060.8301,2056.9199,2043.39,2047.87,2064.03,2068.26,2083.77,2125.8301,2168.1201,2160.22,2140.7,2151.0901,2164.73,2166.6499,2182.6699,2188.4299,2182.9299,2181.54,2191.8999,2173.77,2149.6499,2130.3601,2148.3799,2132.8301,2145.3899,2147.1499,2132.8401,2119.4199,2097.3401,2097.8101,2084.1399,2059.51,2066.8701,2060.1001,2047.08,2029.21,2033.6,2012.36,2010.58,2020.62,2040.64,2033.99,2038.65,2054.0801,2095.03,2102.1499,2076.45,2103.2,2099.0601,2081.53,2061.8799,2084.46,2071.1599,2067.6899,2082.2,2066.6101,2066.97,2076.6399,2064.6499,2072.47,2080.8,2038.03,2040.25,2019.8101,1982.67,1961.7,1970.64,1956.5601,1947.67,1942.78,1955.26,1966.73,1914.15,1881.52,1875.35,1889.16,1898.51,1892.82,1899.64,1867.29,1886.48,1914.0699,1902.58,1898.98,1907.3101,1905.57,1952.34,1956.63,1924.82,1949.37,1966.1899,1983.23,1968.13,1988.36,1964.29,1965.84,1944.03,1929.91,1912.45,1895.74,1908.99,1759.21,1772.47,1779.36,1751.37,1764.8101,1785.58,1799.97,1814.64,1838.77,1833.22,1820.58,1846.01,1844,1865.59,1860.47,1858.6,1853.45,1857.89,1858.4399,1847.87,1846.37,1815.59,1789.67,1787.48,1777.63,1778.35,1818.67,1795.99,1815.35,1820.9399,1830,1846,1854.05,1879.85,1868.43,1847.16,1858.91,1893.97,1900.36,1883.38,1920.0601,1956.08,1953.01,1916.64,1979.65,1978.05,1969.34,1957.09,1949.4399,1949.75,1962.27,1943.22,1922.77,1961.25,1972.43,1978.14,1962.93,1944.6,1961.57,1994.7,2014.95,2039.35,2015,1886.16,1882.34,1879.09,1887.65,1878.03,1871.33,1875.05,1840.08,1841.04,1842.46,1836.98,1847.24,1799.2,1815.09,1795.04,1788.29,1795.62,1817.3,1808.9,1815.57,1805.82,1818.6899,1802.91,1797.28,1816.0601,1842.98,1826.72,1785.71,1785.74,1781.71,1784.18,1798.46,1791.98,1787.65,1785.24,1776.33,1774.64,1763.36,1741.87,1735.23,1727.73,1740.4,1740.09,1712.45,1726.11],"v":[34000,30200,41000,29200,52900,34800,33300,37600,34200,34400,33900,22900,30400,40900,45400,27200,41500,46800,28500,46800,90100,75100,100400,68700,52700,57400,53200,43100,40700,39800,41000,74400,76600,48600,52500,54800,50100,40100,36200,87200,32200,49800,27200,66300,41600,42000,39300,60900,67200,118100,55300,37700,49400,42500,40500,54300,52500,117800,54200,24000,21700,26600,26400,39400,36200,38900,76900,51400,53000,54400,77500,85000,84200,71100,250800,67400,67800,61500,46200,54900,49000,44500,48900,51600,40500,51900,89200,187500,101600,86400,95600,81400,78800,66900,75800,66200,69800,62500,65400,67800,44000,62800,69700,53500,64700,67600,84800,52000,72900,88700,47700,37100,39200,38900,34700,35800,39900,54200,45700,54400,35800,32100,37400,48300,59200,39500,48600,90700,81000,51800,76100,51600,70900,41600,44000,57600,223100,59200,61600,50600,38100,73600,38600,43500,66100,59800,48700,37600,46300,54700,52800,51400,43200,73800,57700,53400,46300,42100,47300,58700,40400,40000,45400,49600,50600,221500,67100,53700,55400,48100,51400,65300,39500,37900,34300,25800,35700,38000,40500,81300,47900,38000,42900,42500,91800,51100,54200,49800,38100,34700,46900,47800,32700,31600,35300,31500,35100,42300,46000,44500,31600,26900,32200,35700,41700,34700,54500,86600,94300,57400,39000,43700,55800,45800,35300,37700,38200,28600,35700,41600,42100,50600,39100,38000,42700,74900,37300,25500,30200,41800,31100,29300,44300,44600,33100,34300,36100,32100,26900,42400,36600,33100,98700,75500,37000,31100,47700,47700,47900,43800,47700,70100,39800,42300,44100,48800,35900,25700,30000,29600,41300,50700,26000,26600,34100,25800,27500,33100,27900,41100,46500,64700,111900,51600,54300,49700,46400,46600,45000,26700,37700,41600,71100,39800,61200,39800,33800,50200,71100,47400,31700,23400,44100,46800,41400,25600,33800,57800,37600,44400,82500,52600,46300,38700,43100,44100,56700,30500,25600,15900,17100,29900,33500,28900,49000,45800,40900,32600,45200,38200,35900,39500,46000,34200,45800,54700,58100,72500,50300,51000,46400,45200,56900,45000,47100,41500,59300,69600,59300,46100,39800,36300,61800,48700,42700,30800,45000,41300,35600,31700,49900,55900,80500,57600,48900,47500,46300,49100,58700,45700,37700,68400,42500,42700,46000,65500,49900,65500,73900,54300,52900,55300,39400,46700,62000,54300,46700,37800,48400,79800,50000,51100,51100,49000,49800,53100,61600,56800,56500,44200,53500,53700,70500,88100,216300,169900,123800,96100,53500,66700,73000,73100,78400,74300,73700,61800,59000,72300,72200,84000,55600,66700,65500,67200,80600,151200,87700,72300,72200,66100,69800,60200,81600,86600,85000,79600,101100,71900,59800,90600,62600,57500,53200,66000,145000,85100,80200,121900,92400,83000,85800,76200,61000,44200,44100,70400,96000,56200,44900,45600,50700,42900,37400,38000,48000,76600,75100,125400,122800,98600,81100,71000,46300,51200,55800,56300,53600,46800,39100,51100,49600,67000,69600,77600,57100,55100,55600,62200,59500,89100,73200,74400,55200,58700,57900,60500,60100,47000,48900,47100,46400,69400,167500,87500,66800,67100,78900,79000,72900,57600,82800,98944]},"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","2026-10-01"],"o":[631.08,645.82,638.39,647.01,672.97,691.01,702.01,700,696.88,692.76,689,678.63,680,687,684.93,669.82,682.9,687.25,687.63,707.59,730.82,750.3,746,748.32,754,775,765.9,769.12,782.8,774.6,758,751,781.79,788,774,774.06,777,789,800.85,809.9,830,878.99,879.97,883.75,890.01,871.5,879.2,800,829,823,819,799,804.6,802.66,820.57,829.85,874.68,869.48,878.55,851.53,900.43,924.11,917.21,889.62,867,885.25,874.06,841,846.99,859.99,839.25,827.99,840,865.35,869.42,876.59,892.24,885.66,878,901.6,888.8,908.85,897.97,897.69,939.95,955.55,982.17,970,962.9,932.5,933.92,915,939.87,947.83,943.16,952.96,952.78,932,923.25,927.59,931.5,940.32,920.23,914.1,922.52,925,921.09,925.11,899.99,884.32,832.05,865.14,890.46,912.32,881.03,882.31,890.01,901.5,908.02,918.73,894.57,892.45,918,921.05,944,964.99,973.71,980.57,973.87,972.2,946.55,978.79,970.07,965.09,971.31,976,972.9,945.61,954.25,967.8,989.39,987,985,954.02,980,984.97,973.63,1022.2,1059.02,1061.1,1045.1,1050,1050.2,1041.8,1032.36,1044.78,1056.2,1070.08,1079.41,1076.22,1075.8,1090.15,1070.4399,1066.28,1070.55,1076.04,1118.84,1111.43,1147.2,1124.24,1139.82,1117.9,1132,1121.02,1119.01,1104.59,1092.63,1123.84,1124.74,1109.3,1145,1161.26,1168,1174.95,1156.9,1157.25,1153.09,1148.75,1129,1157.98,1138.5601,1122.21,1099.99,1115.89,1102,1106.01,1085.01,1113.05,1128.98,1145.54,1150,1178.71,1183.78,1204.32,1220,1209.32,1202.6899,1204.36,1209.66,1195.79,1178.16,1131.2,1115.23,1082.24,1085.54,1121.85,1119.68,1090.6,1157,1050.84,1045.1899,968.5,1017.1,1033.8,1038.42,1066.32,1037.9,1055.96,1019,1007.64,1010,1007.76,959.25,1011.76,980,999.03,983,1000,1010.52,1030.51,1046.01,1034.22,1057.1,1058.71,1060,1094.13,1087.71,1079.64,1100,1114.4,1111.8101,1089.55,1119.4,1106.82,1140.82,1156.62,1128.14,1139.84,1168.37,1158.92,1175,1185.86,1177.9399,1147.73,1132.99,1112.05,1177.85,1160.27,1124.5,1114.65,1136.01,1134,1135.92,1137.01,1122.46,1151.46,1161.25,1186.36,1176.49,1181,1303.22,1320,1313.93,1181.6,1140.43,937,765.01,897.7,910.35,974.54,937.13,890.64,831,858.03,836.77,896.75,900,1032.09,914.86,925,889.49,916.24,920,937.28,1012.81,1044.61,1082.2,1094.29,1069.22,1098.08,1059.32,1055.47,959.43,965.97,981.07,982.31,971.62,1013.16,947.78,1024,1063.61,1003.55,1003.45,993.88,1015.37,988.01,992,1031,1045.1,1008.86,993.8,978.05,1099.7,1110.77,1086.09,1102.37,1116.09,1154.88,1112.7,1149.49,1160,1173.96,1216.04,1195.11,1186.38,1225.33,1225.93,1237.2,1233.79,1227.0601,1208.43,1165.59,1200,1221.26,1221.12,1200,1221.03,1213.25,1255.8,1268,1270.65,1271.0601,1252,1246.32,1199.32,1232,1198.88,1265.76,1310.64,1324.99,1316.26,1318.52,1298.87,1244.66,1255.73,1224.14,1236.55,1208.18,1204.43,1235.24,1258.13,1274.33,1200,1205.08,1264.96,1239.86,1259.48,1233.16,1247.28,1319.99,1450,1500,1490.87,1484.6899,1474,1456,1345.1899,1315.2,1326.5,1338.57,1393.28,1390.33,1302,1293.59,1285.22,1302.59,1295,1273.72,1272.46,1299.48,1190.12,1222.52,1237.6899,1212.55,1188.68,1200.43,1175.77,1092.11,1094.89,1157.32,1144.32,1143.49,1198.17,1221.3,1284.47,1263.29,1300.64,1331.02,1295.83,1250.86,1312.02,1317,1383.03,1435.24,1384.91,1396.6899,1331.91,1359.98,1326.33,1335.45,1344.99,1241.51,1199.99,1231.51,1282.02,1311.01,1315.98,1333.18,1360.63,1359.84,1373.5601,1359.7,1320,1368.52,1341.18,1349.38,1326.02,1377,1375.91,1380.12,1431.96,1444.78,1479.26,1508.2,1495.5601,1462.4,1487.3101,1482.05,1524,1519.63,1467.48,1451.23,1501.5601,1450.02,1435.15,1341.68,1339.72,1405.99,1443.12,1420.14,1376.89,1399.57,1384.11,1424,1425.5,1429.5601,1451.75,1473.52,1412.41,1433.99,1452.02,1476.22,1487.58,1490.32,1520.67,1518.85,1523.2,1511.21,1445.6899,1463.74,1439,1582.64,1652,1658.33,1615,1641.59,1596.98,1543,1580.3101,1583.39,1547.42,1593.38,1572.55,1615,1527.26,1526.25,1550.38,1580.1899,1595.67,1540.2,1564.28,1575,1567,1600,1554.78,1590,1554.3,1545.98,1653.8101,1706.5,1751.98,1765,1746.1899,1745.45,1715.15,1719.63,1710.36,1648.99,1781.41,1813.77,1801.74,2021.09,1870.57,1848.0699,1932,1861.5,1841.89,1863.88,1844.97,1671.33,1790,1762.39,1805,1873.68,1925,1916,1873.12,1935.4,1963.87,1942.5,1964.78,1990,1997.5,1977.2,2037.6899,2032.1,1932.7,1916.39,1925.85,1993.8,1948,1910,1952.97,1930,1914.0699,1949.99,1924.36,1898.63,1888.95,1968.43,2037.3101,2060.74,2013.1,2083,2055.72,2174.55,2154.95,2191.3301,2117.8501,2137.75,2050,2038.39,2030.73,2103.4099,2074.79,2076.52,2061.01,2001.58,1943.54,1900.38,1877.02,1898.98,1921.74,1969.99,1906.95,1772,1823.99,1844.91,1858.33,1816.84,1803.52,1850,1852.68,1925,1986.25,1963.91,1973.59,2005.37,1882.34,1875.05,1844.6,1794.64,1810.3101,1803.01,1795.11,1776.47,1725.4],"h":[647.34,651.79,650,678,691.63,703.27,707.36,706.62,703.99,697.78,698.68,688.59,691.72,696.37,687.95,686.61,696.08,699,714.28,741.78,751.7,750.55,761.32,759.74,778.49,783.5,775,784.25,787.96,779.38,762.01,792.58,786.79,797.56,776.57,788.7,791.4,807.6,821,833.75,872.11,882.45,898.08,892.5,897.96,881.87,883.88,836.69,829.81,831.45,827.97,817.09,806.52,827.09,835.24,878.65,887.17,879.98,878.55,907.74,937.91,925.3,931.25,914.2,890,900,886.99,856.37,860,864.99,861.04,856.29,889.5,887.97,886.97,892.15,895.03,894.8,903.99,907,920,920,907.17,949.99,964.96,986.26,989.18,976.13,962.9,936.24,947.68,956.8,948.29,951.08,954.46,961.78,953.87,943.93,934.05,940,942.35,956.58,947.99,934.2,930.59,931.94,928.84,928.02,921.78,884.32,870,886,925.5,919.85,888.5,893.98,915.58,910.52,925.69,918.73,901.07,933.31,933.87,950,964.77,986.73,992,988.86,984.8,974.64,979.66,990.5,978.99,970.01,991.31,979.35,975.48,960.41,990.03,989.75,996.38,994,990.98,978.05,1005.62,984.99,1023.63,1068.18,1086.68,1065,1063.37,1059.6899,1062.05,1045.05,1049.58,1061.41,1073,1086.99,1105.23,1087.2,1096.73,1104.58,1091.73,1094.38,1092.53,1124.22,1122.66,1147.7,1157.3,1142.33,1139.82,1130,1138.9399,1137.37,1156.99,1139.87,1143.82,1131.0699,1136.1,1154.74,1164.7,1194.98,1178,1174.95,1170.96,1171.86,1179.89,1158.79,1159.48,1157.98,1180,1132.92,1118.71,1118.7,1116.22,1116.75,1112.0699,1134,1149,1169.6,1226.95,1194.4,1216.66,1228.32,1222,1214.97,1208.95,1225,1215,1195.8,1203.43,1149,1120.52,1115,1143.75,1123.97,1120.03,1149.96,1158.99,1080.43,1048,1030.34,1046.4,1053.9,1071.93,1081,1060.29,1079.24,1043.75,1024.92,1015.94,1009.99,1022,1017.98,1004.64,1002.59,1006.3,1023.99,1037.87,1085,1070.5,1069.51,1087.29,1074.99,1099,1094.13,1098.59,1091.54,1117.82,1137,1117.02,1122.72,1151.7,1150.9,1157.8,1158.88,1149.16,1168.91,1174.49,1199.5,1204.45,1216.47,1180.28,1149.93,1156.99,1182.98,1186.28,1179.21,1139.9,1149,1139.99,1143,1151.45,1142.88,1164.96,1171.38,1194.6899,1193,1184.32,1310.83,1325.23,1347.64,1332.55,1273.92,1164.77,944.82,950.52,953.65,1022.79,995,946.84,939.99,877.79,874.97,885,947.68,1034.5,1049.5601,985,952.13,955,924.99,966.4,1021.17,1060,1094.71,1124,1100,1124,1119.6,1059.76,1062.35,994.5,996.95,1004.89,1032.48,1031.86,1013.16,1004.41,1059.11,1073.43,1030,1006.58,1031.54,1024.54,1000,1035.59,1068,1045.1,1038.14,999.45,1100.03,1143.9,1113.8,1134.6,1128.99,1165,1169.5,1153,1168.16,1186.41,1218.88,1217.99,1199.99,1222.23,1250,1268.96,1249.77,1240.95,1230.84,1220,1198.33,1223.5601,1255.09,1230.17,1244.43,1235.16,1265.71,1288,1282.55,1280,1279.5,1266.39,1254.3,1234.54,1245.63,1274.4,1319.45,1329.98,1343.5601,1338.9,1327.93,1298.87,1290,1255.73,1264.14,1252.92,1216,1246.1899,1259.5601,1285.03,1279.96,1233.8,1296.9,1285,1277.76,1260.38,1266.08,1313.51,1430.16,1513,1502.89,1510,1499.59,1519.25,1456,1369.78,1331.39,1379.99,1405.11,1393.28,1411.77,1328.36,1300,1332.3,1318.9,1335.1,1289.9,1306.4,1305.23,1231.75,1275,1241.67,1226.68,1216.99,1213.6,1203.17,1112.6899,1177.95,1173.89,1178.45,1206.2,1234.6899,1300,1291.77,1311.13,1356.37,1338.73,1325,1314.64,1332.55,1389,1442.8,1458.5601,1421.04,1415.75,1407.28,1379.24,1352.77,1355.3,1350,1271.53,1254.79,1279.85,1318.8101,1347.86,1367.0601,1377.51,1395.53,1384,1380,1367.01,1365,1368.52,1367,1349.88,1400,1391.74,1400,1439.08,1457.71,1482.66,1519.96,1512.58,1495.5601,1499.91,1498.49,1529.11,1560,1533.48,1482.5601,1507.83,1528.08,1489.0699,1498.93,1364.66,1408.03,1454.54,1455.57,1429.64,1407,1425,1423.89,1453.24,1438.11,1451.55,1493.18,1518.04,1456.29,1491.52,1484.95,1514,1513.03,1525.52,1529.95,1534.62,1523.2,1522.5601,1456.86,1486.64,1588.3101,1655.01,1670.24,1659.16,1643.89,1647.41,1596.98,1573.87,1604,1589.02,1611.99,1651.95,1618.16,1660.74,1541,1565.46,1592.59,1611.51,1613.95,1568,1597.83,1583.84,1604.15,1600,1598.1899,1602.9399,1586.4399,1675.51,1733.58,1751.35,1809.11,1777.36,1800,1745.45,1767.04,1742.47,1739.46,1782.88,1817.8101,1842.48,2063.6799,2029.99,1889,1935.63,1952.78,1892.42,1873.02,1887.8101,1882.4399,1801.8,1802.57,1836.02,1886.03,1906.33,1939.97,1925.82,1941.7,1973.55,1970,1978.43,2004.24,2002.0699,2013.9399,2032.48,2040,2075.9199,1972.18,1967.67,2009.92,1998.28,1967.0601,1974.26,1961,1944.3101,1946.96,1984.96,1966.5601,1918.71,1976.79,2040.4,2109.9099,2076.8201,2102.5,2097.8999,2169.95,2194.3101,2207.5901,2200,2172.3101,2149.74,2086.8899,2057.6201,2181,2125.1399,2102.1699,2096.3301,2086.96,2001.58,1982.4,1932.86,1926,1978.89,2009.57,2011.54,1950.87,1825.5601,1868,1876.58,1875,1830.04,1852.47,1900,1926,1982.15,2016,1990.92,2003.0699,2054.3701,1910,1888.67,1845.25,1832.9,1849.11,1812.99,1807,1794,1742.98],"l":[630.1,636.35,633.99,644.52,670.03,684.81,691,689.33,690.19,660.09,679.67,665,680,672.12,661.04,660.05,676.92,678.71,680.06,697.51,730.82,737.39,741.79,736.37,750.23,759.56,763.17,769.12,765.25,746.09,736.96,745.02,771,769.04,763,770.6,772.4,781.66,796.06,795.32,827.39,861.55,871.9,870.76,860,850,831.15,775,806.17,811.73,795.16,798.21,791.97,793.95,805.79,829.85,866.45,847.21,839.33,845.76,900,888.42,880.61,852.99,852.03,880.5,837.09,828.35,828.52,805.03,816.3,810,821.01,840.38,853.81,860,876.53,867.45,873.8,880.01,882.97,895.54,884.66,892.59,938.88,937,954.21,948.81,923.26,916.68,919.37,902.42,922.85,931.81,928.21,939.51,914.53,921.71,916.4,924.12,923.88,921.29,912.5,910.42,909.84,914.03,915,887.99,877.35,811.05,832.05,865.14,890.46,873.15,876.28,875.18,888.47,901.44,906,890.02,887.4,892.45,909.28,909,944,961.67,971.02,974.3,973.43,947,942.31,961.67,958.6,962.47,962.05,960,946.96,936.95,953.66,963.23,977.57,977.4,949.72,954.02,972.52,963.79,972.4,1015.13,1046.54,1036.42,1042.15,1040,1022.94,995.3,1026.08,1040,1045,1060.47,1068.88,1056.53,1054.2,1072.23,1060.15,1060.01,1070.14,1070,1086.9399,1101.68,1119.43,1120.22,1111.55,1097.75,1099,1114.4399,1102.23,1049.95,1077.5601,1105,1090,1105.82,1130,1146.53,1140.4,1128.8101,1136,1148.5601,1130.8101,1107.5601,1124.13,1120.63,1130.4,1086.28,1091.1,1091,1089.8,1083.92,1078.02,1108.21,1120.5,1132.9,1145.39,1170.82,1179.51,1198.01,1191.11,1190.04,1181.0601,1191.2,1181.92,1168,1110.01,1112.41,1062.53,1020,1085.54,1075,1080,1090.02,1026.01,1028,971.51,954.39,1005.1,1025,1020.01,1022.51,1018.01,1001.25,1005.01,995.58,991.5,950.16,953.66,980.92,975.5,970.42,975.92,998.14,1000,1030.51,1026.35,1026.32,1051.02,1039.3,1050.95,1072.5,1076.82,1060.59,1093.01,1101,1065.01,1075.01,1095.25,1079.49,1110.6,1105,1121.45,1138.32,1144.08,1155.5,1173.76,1139.3101,1140,1112.05,1108.62,1100,1160.21,1121.01,1100.17,1111.96,1103.21,1122.2,1128,1116.39,1118.88,1148.1899,1160.86,1172.5,1161,1178.05,1290.1,1314.2,1160.01,1176.48,936.82,726.01,710.52,857.18,902.14,913.1,861.01,820.97,804.47,761.06,831.33,888.14,894.29,921.88,903.21,880.59,881.5,881,904,935.95,990.72,1030,1058.92,1061.01,1069.22,1062.96,1022.22,976.33,938.23,944.97,967.1,970,948,913.04,938.1,1003.47,989.1,990.19,971.2,978,988.01,965.49,985.11,1000.21,1000.13,985,942.44,970.26,1063.22,1062.11,1077.41,1085,1107.28,1112.62,1103.38,1138,1160,1169.46,1180.34,1166.01,1157.09,1173.84,1192.1,1207.08,1207.6,1195.6,1155,1160.01,1167.5,1201.0601,1175.35,1176.52,1193.65,1192.52,1244.63,1245,1257.3,1250.53,1232.96,1203.02,1180.01,1179,1191.48,1239.01,1289.61,1302,1295.01,1283.4,1230.01,1234.6,1187.3,1221.6,1215.32,1180.08,1197.67,1217.08,1242.6,1210.3,1180,1200.01,1233.14,1224.97,1185,1214.23,1200.34,1304.5,1419.16,1465.51,1465.01,1471.9399,1463.52,1351.4,1308.8,1275.03,1307.26,1321.16,1345.66,1315.25,1251.77,1258.5,1265.63,1271.67,1240.23,1252.46,1262.08,1165.18,1162,1208,1206.92,1177.29,1180.7,1169,1085.04,1064.09,1085.09,1102.22,1109,1130.17,1182.13,1203.73,1245.42,1259.79,1275.27,1280.95,1250.01,1250.86,1300.57,1306.28,1355,1361.29,1376.01,1300.75,1324.57,1314.1899,1313.76,1314,1247.63,1186.5601,1189.96,1225.03,1280.67,1295.57,1310.51,1272.43,1319.03,1348.03,1331.65,1301.78,1308.4,1331.15,1326.51,1315.99,1316.0601,1345,1368.4399,1376.04,1420.9,1427.4399,1471.05,1480.01,1454.37,1459,1443.15,1479.02,1500.01,1470.15,1441.03,1451.23,1450,1425.5601,1295.65,1317,1339.72,1401.15,1409.83,1353.5,1359.01,1375.99,1380.59,1423.23,1397.29,1411.62,1450.16,1342.66,1405.11,1426.65,1450,1431.6,1468.5601,1489.79,1506.04,1485.7,1486.76,1427.1,1417.65,1433.0601,1436,1569.18,1630,1588,1593.92,1586.4399,1538,1534.34,1548.7,1525.49,1539.7,1570.01,1550.68,1538.2,1491.03,1505.62,1540.89,1550.77,1532.73,1494,1551.67,1550.01,1547,1541.79,1545.93,1546.49,1521.25,1534.6,1645.42,1666.14,1741.13,1725.05,1714.84,1675.04,1696.5,1707.01,1656.66,1641.51,1776.47,1800.28,1797.6,1864.35,1835.53,1841.54,1863.39,1798.15,1827.2,1844.27,1710.15,1621.89,1751.57,1698.99,1766.03,1855,1865.71,1830.8,1869.03,1908.9399,1898.59,1932.24,1955.67,1950,1966.01,1967.8,1999.05,1906.09,1893.12,1898.62,1918.5,1931.73,1906.26,1895,1904.02,1900,1877.0699,1916.96,1870.3,1871.48,1812.24,1943.75,2021.49,2023.71,2009.99,2018.46,2045.92,2123.8701,2154.95,2126.3601,2097.5601,2053.5601,2011,1987.83,2008.67,2051.3101,2050.02,2041.88,1963.55,1928,1866,1863.0699,1863.1,1885.9,1920.38,1902,1719.41,1749.23,1810,1820,1810.01,1761,1795.42,1841.1899,1852.68,1902.26,1940.49,1909.67,1921.65,1863.82,1856.73,1825,1783,1791,1793.03,1767.6,1771.76,1716,1705.12],"c":[644.68,638.48,647,672.13,690.89,701.89,700.21,695.7,696.78,690.08,679.67,685.45,687.21,681.05,670.99,682.9,691.18,683.36,709.38,731.94,749.3,745.44,748.32,749.79,778.49,763.97,772.34,781.63,771.44,759.34,749.35,780.43,786.79,771.66,772.76,780.02,789.45,796.27,811,830.01,870.3,878.12,889.86,889.75,868.63,881.57,835.5,831.94,817.56,820.2,795.16,807.99,801.75,817.99,830.95,875.96,868,876.56,853.23,900.47,919.92,917.74,885.1,862.35,889.26,883.35,837.09,842.98,858.73,840.46,832.72,841.22,861.43,866.76,880.65,891.52,888.58,878.8,903.99,887.22,910.58,900.34,899.11,937,958,982.84,967.74,963.01,936.98,925.48,920.4,942.67,947.53,943.76,952.96,948.75,931.62,923.98,927.59,931.99,942.35,921.29,915.41,921.83,928.77,918.2,925.85,895.61,880.37,825.07,865.96,882.92,914.99,877.12,885,885.64,904.03,904.5,918.02,894.57,895.5,922.39,927.62,943.51,964.71,976.98,984.58,975.96,980.17,949.16,975.86,974.3,961.82,969.28,969.6,970.23,947.11,953.9,967.57,989.38,992.01,982.66,953.39,975.86,982.53,973.45,1023.6,1061.5601,1058.22,1044.71,1048.38,1054.59,1043.47,1028.89,1042.3,1056.15,1067.98,1076.53,1070.98,1078.23,1094.08,1073,1063.41,1069,1076.14,1112.41,1110.9399,1147.1,1126.6899,1139.13,1117.33,1123.37,1122,1116.9399,1117.37,1084.97,1130.0601,1121.9,1116.3,1145,1159.3101,1151.74,1170.25,1148.16,1153.51,1153.08,1146.8,1124.25,1158,1135.39,1134.68,1095.59,1117.59,1113,1114.68,1084.35,1111.98,1129.5,1147.76,1150.2,1179,1185.74,1203.38,1217.82,1208.8,1200.4399,1202.55,1216.15,1188.49,1180.02,1131.2,1120.52,1076.4,1079.71,1121.99,1108.66,1087.42,1144.14,1048.23,1048.58,974.65,1014.92,1029.3101,1039.15,1068.2,1038.74,1060.29,1018.01,1009.8,1002,1006.28,957.49,1008.78,984.51,996.24,982.76,1001.15,1014.82,1030.57,1061.55,1051.04,1060.99,1059.55,1058.87,1090,1087.72,1080.26,1089.6,1116.4,1113.76,1090.2,1121.24,1119.24,1144.63,1152.02,1124,1143.08,1160.18,1164.84,1185.28,1185.34,1179.77,1144.98,1130.99,1110.77,1173.86,1165.42,1123.38,1111.96,1135.55,1134.12,1137.33,1138.33,1122.35,1161.4399,1162.21,1192.76,1188.38,1172.97,1303.6,1323.64,1340.84,1181.6,1216.9399,1046.61,785.18,892.43,867.3,1005.4,954.39,879.54,834.08,869.71,831.55,868.85,897.42,1021.42,949.95,930.76,882.33,905.33,913.92,940.18,1015.44,1044.54,1090.03,1097.18,1069.22,1103.37,1068.62,1052.22,979.66,949.18,976.69,985.47,971.62,1027,932.8,976.92,1042.0601,997.35,1004.29,999.89,1009.08,988.01,990.9,1033.3,1051.49,1005.44,993.8,969.48,1099.51,1106.96,1091.18,1088.8,1106.84,1155.63,1120.4399,1151.01,1156.95,1174.92,1214.63,1188.84,1176.42,1220.37,1233.32,1239.91,1225.49,1228.17,1205.79,1155,1195.6,1218.84,1238.29,1216.01,1229.33,1206.17,1257.2,1275.6899,1268.88,1272.8,1255.66,1233.92,1209.53,1227,1201.89,1265.76,1319.45,1321.14,1313.13,1312.71,1289.73,1241.5,1245.34,1208.88,1241.78,1220.25,1208.6899,1234,1254.75,1276.61,1218.22,1212.5,1260.61,1242,1253,1255.49,1259.24,1301.66,1429,1502.58,1493.22,1482.48,1475,1464.64,1353.28,1329.02,1325.45,1333.08,1403.91,1380.16,1330.89,1282.2,1292.86,1321.87,1296.51,1272.57,1262.68,1297.14,1167.9399,1227.66,1249.25,1219.68,1181.38,1200.16,1182.97,1101.57,1084.22,1151.88,1133.6,1133.32,1201.58,1211.01,1287.13,1259.29,1304.92,1343.77,1298.0601,1253.4399,1307.64,1317.49,1383.99,1439.96,1380.5601,1396.55,1335.6,1358.25,1326.57,1335.71,1344.35,1262.3101,1191.46,1215.92,1277.41,1318.71,1319.68,1329.5601,1368.53,1352.13,1369.02,1359.37,1328.65,1362.18,1342.27,1343.6899,1324.05,1383.18,1377.9,1379.52,1435.34,1447.48,1467.03,1506.2,1495.11,1465.64,1490.0601,1473.08,1521.42,1526.13,1472.49,1464.88,1495.87,1451.23,1432.25,1336.97,1339.72,1403.48,1442.25,1425,1374,1394.9,1386.82,1419.9,1426.43,1429.84,1447.8101,1475.74,1412.41,1428.9399,1461.5,1471.52,1493.76,1496.89,1523.04,1518.63,1521.48,1509.43,1432.54,1456.6899,1436.52,1581.0601,1652.22,1663.21,1618.29,1641.59,1601.43,1544.0699,1572.95,1575.66,1535.6899,1598.29,1573.4,1614.29,1560.42,1521.92,1548.57,1574.89,1600.68,1533.79,1557.58,1570.59,1569.08,1603.6899,1557.18,1590.65,1549.8,1545,1650.74,1707.64,1750,1782.92,1756.77,1735.79,1727.2,1740.35,1713.08,1660.14,1774.0699,1811.0601,1828.78,2026.37,1868.01,1838.16,1933.4399,1892.76,1847.91,1836.58,1855.4399,1723.03,1771.42,1768.53,1803.15,1876.98,1901.24,1915.92,1860.45,1941.7,1963.49,1928.77,1960.32,1985.5,2002.03,1977.2,2031.8,2026.6899,1929.87,1910.42,1928,1992.32,1959.0601,1912.13,1954.0699,1934.95,1914.0699,1941.03,1916.96,1892,1878.89,1974.53,2037.32,2060.74,2034.02,2080.4399,2047.87,2168.1201,2166.6499,2181.54,2130.3601,2132.8401,2059.51,2029.21,2040.64,2102.1499,2061.8799,2082.2,2072.47,1982.67,1942.78,1875.35,1867.29,1898.98,1924.82,1988.36,1912.45,1779.36,1814.64,1844,1857.89,1815.59,1818.67,1846,1847.16,1920.0601,1979.65,1949.75,1972.43,1994.7,1882.34,1875.05,1847.24,1795.62,1818.6899,1826.72,1784.18,1776.33,1727.73,1726.11],"a":[644.68,638.48,647,672.13,690.89,701.89,700.21,695.7,696.78,690.08,679.67,685.45,687.21,681.05,670.99,682.9,691.18,683.36,709.38,731.94,749.3,745.44,748.32,749.79,778.49,763.97,772.34,781.63,771.44,759.34,749.35,780.43,786.79,771.66,772.76,780.02,789.45,796.27,811,830.01,870.3,878.12,889.86,889.75,868.63,881.57,835.5,831.94,817.56,820.2,795.16,807.99,801.75,817.99,830.95,875.96,868,876.56,853.23,900.47,919.92,917.74,885.1,862.35,889.26,883.35,837.09,842.98,858.73,840.46,832.72,841.22,861.43,866.76,880.65,891.52,888.58,878.8,903.99,887.22,910.58,900.34,899.11,937,958,982.84,967.74,963.01,936.98,925.48,920.4,942.67,947.53,943.76,952.96,948.75,931.62,923.98,927.59,931.99,942.35,921.29,915.41,921.83,928.77,918.2,925.85,895.61,880.37,825.07,865.96,882.92,914.99,877.12,885,885.64,904.03,904.5,918.02,894.57,895.5,922.39,927.62,943.51,964.71,976.98,984.58,975.96,980.17,949.16,975.86,974.3,961.82,969.28,969.6,970.23,947.11,953.9,967.57,989.38,992.01,982.66,953.39,975.86,982.53,973.45,1023.6,1061.5601,1058.22,1044.71,1048.38,1054.59,1043.47,1028.89,1042.3,1056.15,1067.98,1076.53,1070.98,1078.23,1094.08,1073,1063.41,1069,1076.14,1112.41,1110.9399,1147.1,1126.6899,1139.13,1117.33,1123.37,1122,1116.9399,1117.37,1084.97,1130.0601,1121.9,1116.3,1145,1159.3101,1151.74,1170.25,1148.16,1153.51,1153.08,1146.8,1124.25,1158,1135.39,1134.68,1095.59,1117.59,1113,1114.68,1084.35,1111.98,1129.5,1147.76,1150.2,1179,1185.74,1203.38,1217.82,1208.8,1200.4399,1202.55,1216.15,1188.49,1180.02,1131.2,1120.52,1076.4,1079.71,1121.99,1108.66,1087.42,1144.14,1048.23,1048.58,974.65,1014.92,1029.3101,1039.15,1068.2,1038.74,1060.29,1018.01,1009.8,1002,1006.28,957.49,1008.78,984.51,996.24,982.76,1001.15,1014.82,1030.57,1061.55,1051.04,1060.99,1059.55,1058.87,1090,1087.72,1080.26,1089.6,1116.4,1113.76,1090.2,1121.24,1119.24,1144.63,1152.02,1124,1143.08,1160.18,1164.84,1185.28,1185.34,1179.77,1144.98,1130.99,1110.77,1173.86,1165.42,1123.38,1111.96,1135.55,1134.12,1137.33,1138.33,1122.35,1161.4399,1162.21,1192.76,1188.38,1172.97,1303.6,1323.64,1340.84,1181.6,1216.9399,1046.61,785.18,892.43,867.3,1005.4,954.39,879.54,834.08,869.71,831.55,868.85,897.42,1021.42,949.95,930.76,882.33,905.33,913.92,940.18,1015.44,1044.54,1090.03,1097.18,1069.22,1103.37,1068.62,1052.22,979.66,949.18,976.69,985.47,971.62,1027,932.8,976.92,1042.0601,997.35,1004.29,999.89,1009.08,988.01,990.9,1033.3,1051.49,1005.44,993.8,969.48,1099.51,1106.96,1091.18,1088.8,1106.84,1155.63,1120.4399,1151.01,1156.95,1174.92,1214.63,1188.84,1176.42,1220.37,1233.32,1239.91,1225.49,1228.17,1205.79,1155,1195.6,1218.84,1238.29,1216.01,1229.33,1206.17,1257.2,1275.6899,1268.88,1272.8,1255.66,1233.92,1209.53,1227,1201.89,1265.76,1319.45,1321.14,1313.13,1312.71,1289.73,1241.5,1245.34,1208.88,1241.78,1220.25,1208.6899,1234,1254.75,1276.61,1218.22,1212.5,1260.61,1242,1253,1255.49,1259.24,1301.66,1429,1502.58,1493.22,1482.48,1475,1464.64,1353.28,1329.02,1325.45,1333.08,1403.91,1380.16,1330.89,1282.2,1292.86,1321.87,1296.51,1272.57,1262.68,1297.14,1167.9399,1227.66,1249.25,1219.68,1181.38,1200.16,1182.97,1101.57,1084.22,1151.88,1133.6,1133.32,1201.58,1211.01,1287.13,1259.29,1304.92,1343.77,1298.0601,1253.4399,1307.64,1317.49,1383.99,1439.96,1380.5601,1396.55,1335.6,1358.25,1326.57,1335.71,1344.35,1262.3101,1191.46,1215.92,1277.41,1318.71,1319.68,1329.5601,1368.53,1352.13,1369.02,1359.37,1328.65,1362.18,1342.27,1343.6899,1324.05,1383.18,1377.9,1379.52,1435.34,1447.48,1467.03,1506.2,1495.11,1465.64,1490.0601,1473.08,1521.42,1526.13,1472.49,1464.88,1495.87,1451.23,1432.25,1336.97,1339.72,1403.48,1442.25,1425,1374,1394.9,1386.82,1419.9,1426.43,1429.84,1447.8101,1475.74,1412.41,1428.9399,1461.5,1471.52,1493.76,1496.89,1523.04,1518.63,1521.48,1509.43,1432.54,1456.6899,1436.52,1581.0601,1652.22,1663.21,1618.29,1641.59,1601.43,1544.0699,1572.95,1575.66,1535.6899,1598.29,1573.4,1614.29,1560.42,1521.92,1548.57,1574.89,1600.68,1533.79,1557.58,1570.59,1569.08,1603.6899,1557.18,1590.65,1549.8,1545,1650.74,1707.64,1750,1782.92,1756.77,1735.79,1727.2,1740.35,1713.08,1660.14,1774.0699,1811.0601,1828.78,2026.37,1868.01,1838.16,1933.4399,1892.76,1847.91,1836.58,1855.4399,1723.03,1771.42,1768.53,1803.15,1876.98,1901.24,1915.92,1860.45,1941.7,1963.49,1928.77,1960.32,1985.5,2002.03,1977.2,2031.8,2026.6899,1929.87,1910.42,1928,1992.32,1959.0601,1912.13,1954.0699,1934.95,1914.0699,1941.03,1916.96,1892,1878.89,1974.53,2037.32,2060.74,2034.02,2080.4399,2047.87,2168.1201,2166.6499,2181.54,2130.3601,2132.8401,2059.51,2029.21,2040.64,2102.1499,2061.8799,2082.2,2072.47,1982.67,1942.78,1875.35,1867.29,1898.98,1924.82,1988.36,1912.45,1779.36,1814.64,1844,1857.89,1815.59,1818.67,1846,1847.16,1920.0601,1979.65,1949.75,1972.43,1994.7,1882.34,1875.05,1847.24,1795.62,1818.6899,1826.72,1784.18,1776.33,1727.73,1726.11],"v":[131100,107900,244600,176700,140700,255700,131100,176400,92700,199600,159700,143800,77400,65300,97700,180500,94600,125900,130000,144700,181600,138400,124200,215600,213200,376900,238700,164900,181600,224400,176500,197100,192500,255900,193800,149200,195300,188100,368300,287100,447900,196000,156200,226400,206500,215400,210600,307900,286100,215100,279400,164700,198300,190800,167000,182900,149900,330800,413700,511500,381200,877400,295200,498100,168700,154500,248000,361200,318300,571900,354800,329500,293900,355300,240600,141700,164200,159000,223400,224700,182300,143800,163700,185900,209400,233400,270200,338900,172100,162100,223600,213200,147600,123000,111700,144400,153400,96700,115000,96900,120900,108100,161000,132000,150600,143800,183400,302500,228200,600200,487200,313300,387100,588300,326100,298300,198200,102300,162500,179600,155300,171200,151500,224200,148500,175300,161700,135800,133800,246400,134800,183000,124900,120700,142300,140900,114000,145100,139900,205700,166900,205600,234300,127200,116700,138400,148200,176400,205300,136500,99800,96800,130200,131700,125400,107100,114400,105000,129400,104800,145400,156000,108100,125600,75000,176200,165100,234800,222100,153200,147500,207300,221700,181600,226400,220800,138800,93200,115500,121500,164300,177500,120000,148200,113200,160300,155500,170900,126000,118900,117100,172900,141300,158800,187700,169900,122500,122400,99400,105000,186800,122700,113000,110300,156900,102700,106000,154500,213500,260700,235700,227300,232400,403100,134200,162600,122600,198200,330900,242400,375800,177400,163200,192400,182900,158500,170100,243900,230700,166500,284300,176000,304800,212500,214800,346300,406100,225600,260900,323600,251500,211000,287600,296800,187200,151200,196700,155700,123600,172800,164400,140000,261400,195700,152800,135100,125000,110600,136300,181100,161500,196200,135400,170300,141700,205100,163900,145600,210200,115600,183800,189700,216000,101100,166300,170300,192900,138200,173900,238900,177600,122900,278500,268800,422000,551300,426200,345800,273400,274900,272900,358900,338800,335400,377600,265900,286700,341900,259700,265800,210400,223300,168600,257300,332500,217400,167900,121500,158500,194400,180500,248900,221600,222900,229800,209400,288100,270400,319000,283500,311400,224000,417800,287100,373800,160300,178900,302200,258200,248300,411700,445700,388800,263000,335700,233800,215100,229800,174900,151600,208500,206600,194800,241700,222200,241200,377600,469900,209900,164600,255000,268500,227400,272300,277700,236600,165000,199400,165300,125800,104100,121900,132400,224100,161300,223900,198300,453100,244900,150200,168200,102700,230700,155400,286500,175200,270000,228500,125200,211100,211600,180100,299300,313000,185900,204700,192100,290800,420000,554900,478900,365100,319200,213200,196800,277300,272000,276300,300200,179300,187700,159000,240700,237200,205000,158200,579400,192900,244300,394800,286400,193100,154200,197100,163300,313200,246400,268800,290900,266500,199000,189700,238600,194000,172500,82500,202600,137700,193100,134500,96200,177400,171300,141600,116200,271000,181800,176800,157900,178300,203600,328500,229800,175000,160200,137600,167500,205800,139900,110600,125200,163800,219100,126100,164400,216400,201200,100600,134000,126400,141900,167300,159300,183700,165300,185900,117700,275200,199000,219400,186800,196300,237700,215300,476700,360800,339000,298200,622400,365300,417200,270200,145200,211400,174500,109600,147600,591400,364400,239300,184800,339400,201300,217900,192700,154700,170800,248100,191200,175900,304100,210200,148500,147000,140000,143100,158100,233000,287000,174600,169600,200800,217600,271300,202000,143100,109400,131600,134600,190800,173600,139300,181900,192800,162500,189400,381100,247100,280400,233700,196400,250100,327700,307600,126500,140900,235700,568600,242900,248900,470700,409100,274300,309700,322600,285600,203500,205400,286300,331400,366300,283100,256700,242800,274400,228500,367100,275700,202800,195500,263100,193200,193700,190200,170900,311800,241700,175500,211400,210600,146500,180200,237700,239000,249300,196800,177600,147100,292100,248600,222100,224800,173600,191700,274900,228900,89100,141300,202700,201400,235600,244500,276800,232700,159800,253600,249400,253000,269600,275800,209700,267100,264600,264700,668600,362400,347200,350800,364500,368100,393000,323400,384300,379600,350200,311600,214600,447900,348200,251600,314900,289500,350600,225500,379300,379300,312244]},"m":{"lastKey":"2026-10-01","t":["1987-03-17","1987-05-14","1987-06-23","1987-07-13","1987-11-25","1987-12-11","1988-01-27","1988-03-24","1988-04-11","1988-05-31","1988-06-27","1988-08-08","1988-11-25","1989-02-15","1989-06-26","1989-09-18","1989-11-02","1989-12-26","1990-01-25","1990-03-30","1990-04-30","1990-05-31","1990-06-29","1990-07-31","1990-08-31","1990-09-28","1990-10-31","1990-11-30","1990-12-31","1991-01-31","1991-02-28","1991-03-28","1991-04-30","1991-05-31","1991-06-28","1991-07-31","1991-08-30","1991-09-30","1991-10-31","1991-11-29","1991-12-31","1992-01-31","1992-02-28","1992-03-31","1992-04-30","1992-05-29","1992-06-30","1992-07-31","1992-08-31","1992-09-30","1992-10-30","1992-11-30","1992-12-31","1993-01-29","1993-02-26","1993-03-31","1993-04-30","1993-05-28","1993-06-30","1993-07-30","1993-08-31","1993-09-30","1993-10-29","1993-11-30","1993-12-31","1994-01-31","1994-02-28","1994-03-31","1994-04-29","1994-05-31","1994-06-30","1994-07-29","1994-08-31","1994-09-30","1994-10-31","1994-11-30","1994-12-30","1995-01-31","1995-02-28","1995-03-31","1995-04-28","1995-05-31","1995-06-30","1995-07-31","1995-08-31","1995-09-29","1995-10-31","1995-11-30","1995-12-29","1996-01-31","1996-02-29","1996-03-29","1996-04-30","1996-05-31","1996-06-28","1996-07-31","1996-08-30","1996-09-30","1996-10-31","1996-11-29","1996-12-31","1997-01-31","1997-02-28","1997-03-31","1997-04-30","1997-05-30","1997-06-30","1997-07-31","1997-08-29","1997-09-30","1997-10-31","1997-11-28","1997-12-31","1998-01-30","1998-02-27","1998-03-31","1998-04-30","1998-05-29","1998-06-30","1998-07-31","1998-08-31","1998-09-30","1998-10-30","1998-11-30","1998-12-31","1999-01-29","1999-02-26","1999-03-31","1999-04-30","1999-05-28","1999-06-30","1999-07-30","1999-08-31","1999-09-30","1999-10-29","1999-11-30","1999-12-31","2000-01-31","2000-02-29","2000-03-31","2000-04-28","2000-05-31","2000-06-30","2000-07-31","2000-08-31","2000-09-29","2000-10-31","2000-11-30","2000-12-29","2001-01-31","2001-02-28","2001-03-30","2001-04-30","2001-05-31","2001-06-29","2001-07-31","2001-08-31","2001-09-28","2001-10-31","2001-11-30","2001-12-31","2002-01-31","2002-02-28","2002-03-28","2002-04-30","2002-05-31","2002-06-28","2002-07-31","2002-08-30","2002-09-30","2002-10-31","2002-11-29","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-30","2003-06-30","2003-07-31","2003-08-29","2003-09-30","2003-10-31","2003-11-28","2003-12-31","2004-01-30","2004-02-27","2004-03-31","2004-04-30","2004-05-28","2004-06-30","2004-07-30","2004-08-31","2004-09-30","2004-10-29","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-29","2005-05-31","2005-06-30","2005-07-29","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-01"],"o":[14.75,12,11.75,11.5,11.25,11.25,14.75,16,16.25,17.75,16.25,15.5,17.125,20.25,20.75,19.5,22.75,22,22.75,21.75,22.5,20.25,20.75,20.5,20.25,16.25,15,12,12.25,11.25,14,14.875,14.5,14.25,17.5,17.75,19.125,18.25,19.5,18.5,18,21.25,26.25,26.25,27.25,26.625,25.5,24.875,25.75,25.75,28,28.5,28.25,30.75,33.5,35.125,36,33,34.75,36.5,37.5,37.125,39.25,40,38.25,38.625,41.75,43.25,42.5,39.75,39.5,39.5,42.75,42.5,40.5,41.5,41.75,40.75,41.25,45.25,47.25,52,54.5,56.75,61.75,65.75,73.5,71.625,73,72.5,77.375,90.5,83.5,80.5,91,91,89,85,88,86.75,89,89,98.5,111,104.5,113,124,128.0625,147.5,143.875,157,153.5,153,156,163.625,174.5,173.5,159,174,178.0625,169.75,141,152,148.5,165.125,180,171.875,180,180.5,186.375,189.25,186,191.5,175.5,182.0625,172.9375,157.25,154,163,130,144.5,145,144.0625,141.125,155,145,151.75,141.5,148.875,180.25,164.25,181,185.5,197.25,195.75,196.5,198.75,184,195,195.5,183,178.75,192,197.5,203.25,217.5,209.16,196.75,202,208,199.5,202.49,199.5,205.5,204,214.5,223.7,236.51,253.25,255.25,271,268.77,268.95,253,257.5,252.51,272.39,273.1,286.9,293.01,288,278,283.5,293.85,308.66,317,323.95,363,341.5,358,346,344,342,337.5,336.5,321.5,330.5,316.5,316.35,315.5,334.5,326.6,338.63,348.3,337.75,345.5,341.6,364.2,410.66,414.5,448.5,485,483.25,482,484,458.52,494,485.6,465.29,477,485.95,540,482,491.1,465,464,439,420.01,419.01,367,367.5,369,365,347,305.74,297,270.45,262.5,282.63,284.68,285,280.1,317.01,324,330.01,318.2,340.01,342.9,328,352.93,374.85,382.84,343,340.59,342.9,330.45,346.1,335.99,356.01,379.63,405.39,415.01,417,417.61,411.75,396,403,392.38,356.5,382.9,398.85,419.05,404.24,407.73,447.31,439.09,437,440.73,432.1,435,458.79,470.05,480.95,437.01,478.91,479.5,502.76,539.75,533,527.75,534.71,518,511.06,534.96,564.9,578.5,540.4,576.8,596.07,624.52,642.5,666,628.6,659.19,636.19,691.01,692.76,682.55,687.63,746,770.1,743.79,774.06,805.01,890.01,814.75,799.98,869.48,910,874.06,839.25,863.73,886.64,897.69,951.94,948.78,952.78,933.58,925,878.33,896.78,908.02,929.69,992,978.79,976,977,980,1075.4,1059.97,1070.08,1086.77,1107.6,1139.82,1148.27,1119.49,1174.95,1132.09,1109.8,1085.01,1165,1209.32,1195.79,1092.67,1157,1021.88,1055.12,1010.55,999.03,1071.26,1060,1100,1117.43,1139.84,1182.99,1172.09,1136.01,1143.77,1181,1181.6,883.43,850.26,900,921.71,1044.61,1075.99,981.29,947.78,997.1,1031,978.05,1102.37,1138,1186.38,1233.79,1188.55,1213.25,1275,1201.88,1316.26,1211,1235.24,1230.46,1229.52,1492,1345.1899,1380.22,1289,1299.48,1195.89,1094.89,1208.48,1333.38,1317,1396.41,1325.82,1282.02,1360.63,1321.3,1377,1443.0601,1490.15,1467.48,1477.99,1431.74,1424,1390,1494.08,1523.2,1449.35,1641.59,1583.39,1637.89,1595.67,1574.32,1535.92,1765,1723.12,1801.74,1932,1862.64,1802.71,1935.4,1990.59,1991.62,1948,1913,1968.43,2083,2143.3301,2030.73,2061.01,1916.27,1782.02,1816.84,1940.01,1882.34,1808.28,1710],"h":[14.75,12,11.875,11.5,11.5,11.25,14.75,16.125,16.25,17.75,16.375,15.5,17.125,20.25,21.25,19.5,22.75,22,22.75,22.5,22.5,21.5,20.75,21,20.5,17,15.25,12.5,12.25,14,16,15.5,16,18,19.25,19.25,19.25,19.5,19.5,20.75,22,26.25,28,28.25,27.25,27.25,26,26.5,27.25,28.75,29.25,29.25,31.25,35.25,36,36.5,36.5,35.75,36.5,38.5,38.5,40.5,40,40.25,39.5,42,44.5,44,42.5,41.75,40.25,43.5,44,42.5,41.75,42.25,41.75,42.5,46,48.25,52.25,56.25,57,61.75,69.5,75.5,75,74,75.5,78,91,90.5,88.5,91,94.5,93,90,89,89,89,92,101,111.75,113.5,113,125,132,147.5,147.5,158.5,161.125,158.5,158.125,164,177.5,177.375,174,175.625,182,187,170.6875,157.5,154,168,184.5,183.5,182,186,187,193,190.25,192,191.875,185.5,182.0625,174.875,157.25,165,171,148.75,154.5,150.625,151.5,154.625,155.5,152.375,153.25,149.875,183.25,180.25,180,190.5,207.47,201,202.5,203.5,203.01,196.5,213.25,196.45,183.5,192.9,200.5,204,218.7,222.03,211.85,204,211,212.15,213.62,202.9,208.5,220,218.9,225,244.5,253.45,261.12,273.25,279,278,273.75,258.5,264.75,276.45,277.9,288.11,303.45,295,296.5,284.99,295,313,319,324.15,365,365.2,366.81,373,355.2,353,342.25,347,341,334.75,333,328.99,319.99,336.2,336,350.33,356.15,361.99,350,347,371,411.5,413.87,456.25,494,505.89,501.47,488.35,487.61,496.01,495.84,493,521.99,494.03,544,554.95,494,492.97,471.99,466.5,458.31,430.5,419.01,380.01,375.21,480,392.38,373.93,312,313.9,317.75,293.01,316,298.25,288.69,317.79,363,334.38,347.5,339.22,345.59,346.91,355.95,379.05,392.55,383.9,358.93,354.34,346.86,349.99,350.94,373.98,386.87,406.36,422.83,418,430.26,420,415.99,403.21,403,396.17,399.95,401.47,419.1,420,412.85,451.9,453.5,450.92,446.99,443.98,444.83,459.9,486.8,502.2,494.4,478.99,496.76,510.05,536.25,546.94,537.61,549.09,537.85,523.96,534.27,564.61,582.59,580,582.88,596.87,625.92,647.87,655.75,666,662.68,665.68,691.63,707.36,698.68,699,751.7,783.5,787.96,797.56,821,898.08,897.96,831.45,887.17,937.91,931.25,886.99,889.5,895.03,920,989.18,967.93,961.78,953.87,956.58,931.94,925.5,915.58,933.31,986.73,992,991.31,990.03,996.38,1079.9,1086.68,1073,1105.23,1115.62,1157.3,1156.99,1156.7,1194.98,1179.89,1180,1118.71,1174.99,1228.32,1225,1203.43,1149.96,1158.99,1081,1079.24,1022,1074.58,1087.29,1099,1151.7,1158.88,1204.45,1216.47,1186.28,1151.45,1194.6899,1347.64,1273.92,1022.79,947.68,1049.5601,1060,1124,1119.6,1032.48,1073.43,1035.59,1068,1143.9,1169.5,1218.88,1268.96,1240.95,1255.09,1288,1279.5,1343.5601,1338.9,1264.14,1285.03,1296.9,1513,1519.25,1405.11,1411.77,1335.1,1305.23,1218.08,1218.0601,1329.51,1356.37,1458.5601,1412.04,1355.3,1377.51,1395.53,1400,1457.71,1519.96,1560,1528.08,1498.93,1445.88,1518.04,1496.1,1534.62,1523.2,1670.24,1647.41,1660.74,1642.0601,1613.95,1604.15,1809.11,1800,1842.48,2063.6799,1952.78,1882.4399,1941.7,2004.24,2075.9199,2009.92,1974.26,1984.96,2109.9099,2207.5901,2172.3101,2181,2086.96,2011.54,1876.58,1972.41,2054.3701,1910,1849.11,1729.65],"l":[14.75,12,11.75,11.5,11.25,11.25,14.25,16,16.25,17.25,16.25,15.375,17.125,20.25,20.75,19.5,22.75,22,21,21.75,20,20,19.5,20,13.5,14.75,12,11,11.5,10.25,13.75,13.75,14,14,17.125,17.25,17.5,18.25,17.75,18,18,20.75,25.75,26,25.25,25.25,24.25,23,24.75,25.25,27.5,27.75,28.25,30.75,33.5,34.5,32.25,32.25,34.5,36.25,36.75,37.125,38.25,37.75,38,38.5,41.5,42,37.5,39.5,39,39,41.5,40.75,40.25,40.75,40.25,40.75,41.25,44.5,47.25,52,54.5,56.25,61.75,65.75,67.5,70.5,70.5,72.5,75,83.5,78,80,85,85,85,85,85,85,83,89,96,105,102.5,109,116.75,127,135,143.875,138,148,148,150,162.9375,164,158.5,159,168.5,170.75,139.4375,140.8438,132,148,165.125,160,171.875,178,174,182,178.75,180,164,173.5,167.625,156.75,143.25,134,127.625,111.5,139,136,139,140,143.4375,142.625,133.5,137,148.375,159.75,161.15,176,181,185.52,189.9,192.5,184,162,190,179,174.04,171.1,185.05,195.5,201,204.51,193.25,175,198.05,196.25,187.5,189.5,197,201.5,204,205.75,221.69,235,248.1,252.05,264.94,264,240,247,250,252,265.75,272,286.02,276.1,276,266.5,281,292,290,307,323.75,338.3,341.5,339,333.03,338,331.7,319,307.5,308.7,311,313.75,307.41,315.5,326,322,335.06,332.15,325,332.44,335.75,361.49,389.76,406.75,446.5,474.53,473,461.17,454.83,456.29,466.22,457.5,461.23,465.8,484,456.01,463,394.99,426.61,434.39,416,398.35,367,315.9,351.05,325,287.16,234.23,245.25,270.03,265,208.77,255.37,269.31,263.25,266.91,295.06,311.85,316.85,317.21,328,325,325.18,350.16,373.02,326.9,336.5,321.12,320.71,321.8,332.77,335.04,349.97,379.44,398.66,389,410.92,402.38,386.81,387.6,352,346.15,337.5,367.68,394.87,398.65,401.01,403,436.15,431.76,421,420,420.74,431.33,449.89,470,425.17,434.98,475.96,477,501.76,522.89,504.55,523.14,506.64,508.62,511.06,530.17,555.01,537.86,527.17,573.26,593.76,614.52,637.56,631.03,623.9,628.88,632.65,684.81,660.09,660.05,680.06,736.37,736.96,742.03,770.6,802.92,775,791.97,791.97,839.33,852.03,805.03,810,860,880.01,892.59,902.42,922.85,914.53,909.84,873,811.05,873.15,887.4,909,942.31,958.6,936.95,949.72,963.79,1022.94,995.3,1054.2,1060.01,1086.9399,1097.75,1049.95,1090,1128.8101,1086.5601,1083.92,1078.02,1160,1181.0601,1020,1061.55,954.39,1005.1,995.58,950.16,970.42,1026.32,1050.95,1065.01,1079.49,1138.32,1100,1100.17,1103.21,1135.01,1160.01,710.52,857.18,761.06,880.59,881,1030,938.23,913.04,938.1,965.49,942.44,970.26,1085,1138,1157.09,1155,1175.35,1192.52,1180.01,1179,1191.08,1180.08,1180,1185,1200.34,1351.4,1275.03,1251.77,1240.23,1162,1064.09,1085.09,1190.51,1250.01,1306.28,1300.75,1186.5601,1272.43,1301.78,1308.4,1345,1427.4399,1443.15,1425.5601,1295.65,1353.5,1397.29,1342.66,1468.5601,1417.65,1449.35,1534.34,1525.49,1491.03,1494,1521.25,1534.6,1675.04,1641.51,1797.6,1798.15,1621.89,1766.03,1898.59,1950,1893.12,1889.91,1812.24,1943.75,2018.46,1987.83,2008.67,1863.0699,1719.41,1749.23,1761,1863.82,1783,1712.45,1705.12],"c":[14.75,12,11.875,11.5,11.25,11.25,14.625,16.125,16.25,17.25,16.375,15.375,17.125,20.25,21.25,19.5,22.75,22,21,22,20.25,20.75,20.5,20.5,16.25,15,12.75,12.25,11.75,14,15,14.25,14,17.25,17.25,18.875,18.25,19.5,18.5,18.25,22,25.5,26.25,27,26.75,25.875,25,25.75,25.25,27.5,29.125,28.75,31.25,34,35.5,36.5,32.625,34.75,36.25,37.5,37.25,40,39.75,37.75,39.375,42,44,42,40.5,39.5,39.75,42.8125,41.75,41.25,41.5,41.75,41.5,41.9375,45.25,48.25,51.75,55.25,55.75,61.375,68,73.5,74.5,72.25,75.5,75.875,90,88,80,91,93,89,88,85,87,85,90,98,109,110.5,110,124,128,147,143.875,157.5,153.4375,154,156.125,162.6875,174,172.9375,158.5,172.8125,178,170.75,141,152.5,148.625,167,181,171.875,180,180.25,186.5,188.75,187,191.5,175.625,182.0625,172.9375,157.25,155,164,130.75,145.5,145,143.9375,141.625,154.625,145.875,151.75,144.875,148.875,181,164.75,179.75,187,196.25,195.75,196.5,202.41,184.92,195,195.95,183.27,179.65,192.9,199,203.51,218,209.16,197,202.5,208.65,199.18,202.49,199,205.5,203.4,213.66,223.7,242.35,252.25,256,270.49,268.75,267,252.39,257.25,253.51,271.39,272.16,287.9,293.01,287.5,277.5,282.5,293.85,308.4,318,322,364,341,357.5,345.21,343.1,341.75,339,336,324.75,330.5,318,317.25,317.05,334,328.55,337.68,349.25,337.75,347,340.65,363.33,410.66,399.5,447.75,480.1,485.1,478.85,484.83,458.91,493,484.56,465.5,475.66,484,543.22,482.15,491.1,463,464.75,439.97,434.4,404.65,367,363,370,351.5,350.84,308,299,270.03,265.81,283.88,287,285,281.7,315.57,328.86,329.82,322.7,339,340,325.01,352.75,374.66,382.84,345.55,340,338,327.72,344.59,335.02,353.49,378.13,402.5,415.65,414.45,417.28,413.67,396.81,400.42,393.98,357.13,386.5,401.4,414.67,403.07,407.95,448.94,440.28,438.49,441.7,432.06,434.9,458.49,471.94,479,433.42,476.13,483.45,503.5,536.25,522.89,526.95,530,510.7,517.77,529.67,557.28,580.35,539.14,578,596.1,625.92,640.22,655.64,632.11,659.8,636.15,690.89,696.78,682.84,683.36,745.44,768.96,740.64,772.76,800.68,889.75,823.75,801.86,868,905.17,883.35,840.46,856.71,891.57,899.11,953,952.78,948.75,931.11,928.77,877.43,898.34,904.5,925,979.73,975.86,969.6,977.25,975.86,1071.51,1051.99,1067.98,1084.3,1106.9,1139.13,1147.6899,1112,1170.25,1130.04,1097.08,1084.35,1170,1208.8,1188.49,1093.24,1144.14,1038.05,1053.51,1004.88,996.24,1071.51,1058.87,1089.6,1113.93,1143.08,1181.9,1171,1135.55,1143.17,1172.97,1181.6,927.89,865.84,897.42,923.17,1044.54,1086.83,973.7,932.8,973.83,1033.3,969.48,1088.8,1139.62,1176.42,1225.49,1186.71,1206.17,1270.25,1195.13,1313.13,1194.82,1234,1232.74,1242.91,1475.24,1353.28,1369.43,1293.25,1297.14,1194.11,1084.22,1206.1,1324.84,1317.49,1408.98,1329.86,1277.41,1368.53,1314.73,1383.18,1449.71,1478.92,1472.49,1470.52,1439.09,1419.9,1497.43,1492.48,1521.48,1458.4,1641.59,1575.66,1638.85,1600.68,1568.58,1542.01,1782.92,1726.23,1828.78,1933.4399,1869.61,1818.6,1941.7,1997.36,2008.29,1959.0601,1911.36,1974.53,2080.4399,2149.6499,2040.64,2072.47,1914.0699,1772.47,1815.59,1953.01,1882.34,1802.91,1712.45,1726.11],"a":[14.75,12,11.875,11.5,11.25,11.25,14.625,16.125,16.25,17.25,16.375,15.375,17.125,20.25,21.25,19.5,22.75,22,21,22,20.25,20.75,20.5,20.5,16.25,15,12.75,12.25,11.75,14,15,14.25,14,17.25,17.25,18.875,18.25,19.5,18.5,18.25,22,25.5,26.25,27,26.75,25.875,25,25.75,25.25,27.5,29.125,28.75,31.25,34,35.5,36.5,32.625,34.75,36.25,37.5,37.25,40,39.75,37.75,39.375,42,44,42,40.5,39.5,39.75,42.8125,41.75,41.25,41.5,41.75,41.5,41.9375,45.25,48.25,51.75,55.25,55.75,61.375,68,73.5,74.5,72.25,75.5,75.875,90,88,80,91,93,89,88,85,87,85,90,98,109,110.5,110,124,128,147,143.875,157.5,153.4375,154,156.125,162.6875,174,172.9375,158.5,172.8125,178,170.75,141,152.5,148.625,167,181,171.875,180,180.25,186.5,188.75,187,191.5,175.625,182.0625,172.9375,157.25,155,164,130.75,145.5,145,143.9375,141.625,154.625,145.875,151.75,144.875,148.875,181,164.75,179.75,187,196.25,195.75,196.5,202.41,184.92,195,195.95,183.27,179.65,192.9,199,203.51,218,209.16,197,202.5,208.65,199.18,202.49,199,205.5,203.4,213.66,223.7,242.35,252.25,256,270.49,268.75,267,252.39,257.25,253.51,271.39,272.16,287.9,293.01,287.5,277.5,282.5,293.85,308.4,318,322,364,341,357.5,345.21,343.1,341.75,339,336,324.75,330.5,318,317.25,317.05,334,328.55,337.68,349.25,337.75,347,340.65,363.33,410.66,399.5,447.75,480.1,485.1,478.85,484.83,458.91,493,484.56,465.5,475.66,484,543.22,482.15,491.1,463,464.75,439.97,434.4,404.65,367,363,370,351.5,350.84,308,299,270.03,265.81,283.88,287,285,281.7,315.57,328.86,329.82,322.7,339,340,325.01,352.75,374.66,382.84,345.55,340,338,327.72,344.59,335.02,353.49,378.13,402.5,415.65,414.45,417.28,413.67,396.81,400.42,393.98,357.13,386.5,401.4,414.67,403.07,407.95,448.94,440.28,438.49,441.7,432.06,434.9,458.49,471.94,479,433.42,476.13,483.45,503.5,536.25,522.89,526.95,530,510.7,517.77,529.67,557.28,580.35,539.14,578,596.1,625.92,640.22,655.64,632.11,659.8,636.15,690.89,696.78,682.84,683.36,745.44,768.96,740.64,772.76,800.68,889.75,823.75,801.86,868,905.17,883.35,840.46,856.71,891.57,899.11,953,952.78,948.75,931.11,928.77,877.43,898.34,904.5,925,979.73,975.86,969.6,977.25,975.86,1071.51,1051.99,1067.98,1084.3,1106.9,1139.13,1147.6899,1112,1170.25,1130.04,1097.08,1084.35,1170,1208.8,1188.49,1093.24,1144.14,1038.05,1053.51,1004.88,996.24,1071.51,1058.87,1089.6,1113.93,1143.08,1181.9,1171,1135.55,1143.17,1172.97,1181.6,927.89,865.84,897.42,923.17,1044.54,1086.83,973.7,932.8,973.83,1033.3,969.48,1088.8,1139.62,1176.42,1225.49,1186.71,1206.17,1270.25,1195.13,1313.13,1194.82,1234,1232.74,1242.91,1475.24,1353.28,1369.43,1293.25,1297.14,1194.11,1084.22,1206.1,1324.84,1317.49,1408.98,1329.86,1277.41,1368.53,1314.73,1383.18,1449.71,1478.92,1472.49,1470.52,1439.09,1419.9,1497.43,1492.48,1521.48,1458.4,1641.59,1575.66,1638.85,1600.68,1568.58,1542.01,1782.92,1726.23,1828.78,1933.4399,1869.61,1818.6,1941.7,1997.36,2008.29,1959.0601,1911.36,1974.53,2080.4399,2149.6499,2040.64,2072.47,1914.0699,1772.47,1815.59,1953.01,1882.34,1802.91,1712.45,1726.11],"v":[0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,15500,155400,216700,170400,143300,392900,308000,100900,205300,131400,272300,152000,233000,192700,824000,215100,286900,292900,286900,269700,348600,218400,713600,447300,147300,141100,227200,191500,529200,327200,218000,280600,129800,270300,176900,199500,214000,326200,252800,292900,199200,158600,280900,108800,149900,162000,157700,175600,148300,394600,126300,109500,205900,172900,103200,104200,94200,172400,146400,269400,191400,186900,267700,117500,162000,188900,132600,326100,149800,133000,178700,185500,109700,111000,169900,63400,91400,81400,78200,31800,321600,140100,75500,163600,133300,92200,93000,84600,62900,37400,85500,46900,41500,94100,69700,56400,75000,103300,110000,60700,107600,95300,86900,159500,72400,53300,168600,59400,66200,89000,81000,60100,135100,480600,229200,153100,196800,377200,493600,346100,556600,347900,312800,401500,185000,298700,293000,317900,476600,587100,659800,1076300,1206400,730400,865700,592400,361200,703200,746800,675700,1579700,812100,788800,561200,275600,441400,422000,372800,825900,464900,434300,733900,406700,375100,424600,463300,372000,642700,781800,406700,466100,330300,285300,600000,354700,330500,396400,294700,272500,300000,352000,296400,210100,275900,264200,629200,318700,387500,353400,324400,469900,464300,332800,453300,381800,485000,384400,242400,273200,353100,536200,564900,444600,260900,509600,373300,189300,386500,405100,463100,580000,409100,746900,424400,397100,390700,582000,503300,385000,701900,380000,386600,545800,319700,506400,389100,361100,366600,716000,639800,1227900,709700,956200,1102400,1179900,1017500,994300,1238600,1949800,1449000,1408600,859900,698100,909200,540500,610400,579700,422700,359800,373700,276900,395200,780900,482300,624900,459700,394800,333000,573900,711300,511100,398500,389300,319900,410600,577100,564900,1005800,909600,1418500,714000,455200,372400,446500,608600,406900,486000,374400,276700,246100,339200,283300,402100,1043600,1008700,497500,527100,527500,1347700,719000,673700,1144700,750800,1363800,830000,890100,884500,978000,683500,742600,1207200,812500,609300,692900,660900,748800,655900,620200,524300,594700,1091800,787000,876500,1027000,1187500,1000700,1004100,769800,2230300,1400800,1499400,1392600,827300,757000,1111700,869600,554200,550400,584200,904700,2199600,1054600,732000,704600,744000,570900,680800,798800,626500,599000,501400,549000,539800,811900,894900,611300,629900,614900,625200,700600,510700,628300,576700,1258000,718800,1164300,786500,924900,951400,1377000,1232400,690800,788500,682300,627300,771700,674500,781600,750600,817900,1765800,1359000,1387100,1278100,1068100,717600,943400,1070300,1337100,1218700,1220400,1433200,967300,889500,1310900,1040700,1036300,651800,741500,1111400,777000,965400,956000,910900,1969900,1077200,1110900,911600,1209700,1151600,1065700,991800,759400,646600,672900,800800,1035500,671100,673400,793300,534000,803100,838600,920700,1941500,1268900,801700,1503200,824100,857200,878600,821200,900800,719200,685800,991500,1026300,1077700,1371200,1463800,1065400,1367000,1221300,988200,914400,933500,895100,971200,869100,876900,933200,922900,1156500,1442200,1548700,1634100,1538600,1293300,1458900,98944]},"q":{"lastKey":"2026-10-01","t":["1987-03-17","1987-06-23","1987-07-13","1987-12-11","1988-03-24","1988-06-27","1988-08-08","1988-11-25","1989-02-15","1989-06-26","1989-09-18","1989-12-26","1990-03-30","1990-06-29","1990-09-28","1990-12-31","1991-03-28","1991-06-28","1991-09-30","1991-12-31","1992-03-31","1992-06-30","1992-09-30","1992-12-31","1993-03-31","1993-06-30","1993-09-30","1993-12-31","1994-03-31","1994-06-30","1994-09-30","1994-12-30","1995-03-31","1995-06-30","1995-09-29","1995-12-29","1996-03-29","1996-06-28","1996-09-30","1996-12-31","1997-03-31","1997-06-30","1997-09-30","1997-12-31","1998-03-31","1998-06-30","1998-09-30","1998-12-31","1999-03-31","1999-06-30","1999-09-30","1999-12-31","2000-03-31","2000-06-30","2000-09-29","2000-12-29","2001-03-30","2001-06-29","2001-09-28","2001-12-31","2002-03-28","2002-06-28","2002-09-30","2002-12-31","2003-03-31","2003-06-30","2003-09-30","2003-12-31","2004-03-31","2004-06-30","2004-09-30","2004-12-31","2005-03-31","2005-06-30","2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-01"],"o":[14.75,12,11.5,11.25,14.75,16.25,15.5,17.125,20.25,20.75,19.5,22.75,22.75,22.5,20.5,15,11.25,14.5,17.75,19.5,21.25,27.25,24.875,28,30.75,36,36.5,39.25,38.625,42.5,39.5,40.5,40.75,47.25,56.75,73.5,72.5,83.5,91,88,89,104.5,128.0625,157,156,173.5,178.0625,152,180,180.5,186,182.0625,154,144.5,141.125,151.75,180.25,185.5,196.5,195,178.75,203.25,196.75,199.5,205.5,223.7,255.25,268.95,252.51,286.9,278,308.66,363,346,337.5,330.5,315.5,338.63,345.5,410.66,485,484,485.6,485.95,491.1,439,367,365,297,282.63,280.1,330.01,342.9,374.85,340.59,346.1,379.63,417,396,356.5,419.05,447.31,440.73,458.79,437.01,502.76,527.75,511.06,578.5,596.07,666,636.19,682.55,770.1,805.01,799.98,874.06,886.64,948.78,925,908.02,978.79,980,1070.08,1139.82,1174.95,1085.01,1195.79,1021.88,999.03,1100,1182.99,1143.77,883.43,921.71,981.29,1031,1138,1188.55,1201.88,1235.24,1492,1289,1094.89,1317,1282.02,1377,1467.48,1424,1523.2,1583.39,1574.32,1723.12,1862.64,1990.59,1913,2143.3301,1916.27,1940.01,1710],"h":[14.75,12,11.5,11.5,16.125,17.75,15.5,17.125,20.25,21.25,19.5,22.75,22.75,22.5,21,15.25,16,19.25,19.5,22,28.25,27.25,28.75,31.25,36.5,36.5,40.5,40.25,44.5,42.5,44,42.25,48.25,57,75.5,75.5,91,94.5,93,92,113.5,132,158.5,161.125,177.5,182,187,184.5,186,193,192,182.0625,171,154.5,155.5,183.25,190.5,207.47,203.5,213.25,204,222.03,212.15,213.62,225,261.12,279,273.75,288.11,303.45,313,365,373,355.2,347,333,350.33,361.99,411.5,494,505.89,496.01,521.99,554.95,492.97,458.31,480,392.38,317.75,316,363,347.5,379.05,392.55,354.34,386.87,422.83,430.26,403.21,419.1,451.9,453.5,459.9,502.2,510.05,546.94,549.09,582.59,596.87,655.75,666,707.36,783.5,821,898.08,937.91,895.03,989.18,961.78,931.94,992,996.38,1086.68,1157.3,1194.98,1180,1228.32,1203.43,1081,1099,1204.45,1216.47,1347.64,1049.5601,1124,1073.43,1169.5,1268.96,1288,1343.5601,1513,1519.25,1335.1,1356.37,1458.5601,1400,1560,1528.08,1534.62,1670.24,1660.74,1809.11,2063.6799,2004.24,2075.9199,2207.5901,2181,2011.54,2054.3701,1729.65],"l":[14.75,11.75,11.5,11.25,14.25,16.25,15.375,17.125,20.25,20.75,19.5,22,21,19.5,13.5,11,10.25,14,17.25,17.75,20.75,24.25,23,27.5,30.75,32.25,36.25,37.75,38.5,37.5,39,40.25,40.75,47.25,56.25,67.5,72.5,78,85,83,89,102.5,127,138,150,158.5,139.4375,132,160,174,164,143.25,111.5,136,140,133.5,159.75,181,162,174.04,171.1,193.25,175,187.5,201.5,221.69,252.05,240,252,276,266.5,290,338.3,331.7,307.5,307.41,315.5,325,332.44,389.76,461.17,454.83,457.5,456.01,394.99,367,315.9,234.23,208.77,255.37,266.91,316.85,325,326.9,320.71,332.77,379.44,386.81,346.15,337.5,398.65,421,420,425.17,434.98,501.76,506.64,511.06,527.17,593.76,623.9,632.65,660.05,736.96,775,791.97,805.03,880.01,909.84,811.05,887.4,936.95,963.79,1054.2,1049.95,1083.92,1078.02,954.39,950.16,970.42,1065.01,1100,710.52,761.06,881,913.04,942.44,1138,1175.35,1179,1180,1251.77,1064.09,1085.09,1186.5601,1272.43,1345,1295.65,1342.66,1417.65,1491.03,1521.25,1641.51,1621.89,1889.91,1812.24,1863.0699,1719.41,1712.45,1705.12],"c":[14.75,11.875,11.5,11.25,16.125,16.375,15.375,17.125,20.25,21.25,19.5,22,22,20.5,15,11.75,14.25,17.25,19.5,22,27,25,27.5,31.25,36.5,36.25,40,39.375,42,39.75,41.25,41.5,48.25,55.75,73.5,75.5,88,93,85,90,110.5,128,157.5,156.125,172.9375,178,152.5,181,180.25,187,182.0625,155,145.5,141.625,151.75,181,187,196.5,195,179.65,203.51,197,199.18,205.5,223.7,256,267,253.51,287.9,277.5,308.4,364,345.21,339,330.5,317.05,337.68,347,410.66,480.1,484.83,484.56,484,491.1,439.97,367,351.5,299,283.88,281.7,329.82,340,374.66,340,344.59,378.13,414.45,396.81,357.13,414.67,448.94,441.7,458.49,433.42,503.5,526.95,517.77,580.35,596.1,655.64,636.15,682.84,768.96,800.68,801.86,883.35,891.57,952.78,928.77,904.5,975.86,975.86,1067.98,1139.13,1170.25,1084.35,1188.49,1038.05,996.24,1089.6,1181.9,1143.17,927.89,923.17,973.7,1033.3,1139.62,1186.71,1195.13,1234,1475.24,1293.25,1084.22,1317.49,1277.41,1383.18,1472.49,1419.9,1521.48,1575.66,1568.58,1726.23,1869.61,1997.36,1911.36,2149.6499,1914.0699,1953.01,1712.45,1726.11],"a":[14.75,11.875,11.5,11.25,16.125,16.375,15.375,17.125,20.25,21.25,19.5,22,22,20.5,15,11.75,14.25,17.25,19.5,22,27,25,27.5,31.25,36.5,36.25,40,39.375,42,39.75,41.25,41.5,48.25,55.75,73.5,75.5,88,93,85,90,110.5,128,157.5,156.125,172.9375,178,152.5,181,180.25,187,182.0625,155,145.5,141.625,151.75,181,187,196.5,195,179.65,203.51,197,199.18,205.5,223.7,256,267,253.51,287.9,277.5,308.4,364,345.21,339,330.5,317.05,337.68,347,410.66,480.1,484.83,484.56,484,491.1,439.97,367,351.5,299,283.88,281.7,329.82,340,374.66,340,344.59,378.13,414.45,396.81,357.13,414.67,448.94,441.7,458.49,433.42,503.5,526.95,517.77,580.35,596.1,655.64,636.15,682.84,768.96,800.68,801.86,883.35,891.57,952.78,928.77,904.5,975.86,975.86,1067.98,1139.13,1170.25,1084.35,1188.49,1038.05,996.24,1089.6,1181.9,1143.17,927.89,923.17,973.7,1033.3,1139.62,1186.71,1195.13,1234,1475.24,1293.25,1084.22,1317.49,1277.41,1383.18,1472.49,1419.9,1521.48,1575.66,1568.58,1726.23,1869.61,1997.36,1911.36,2149.6499,1914.0699,1953.01,1712.45,1726.11],"v":[0,0,0,0,0,0,0,0,0,0,0,0,15500,542500,844200,437600,657300,1231800,866700,836700,1308200,559800,1074400,680700,590400,871900,638700,420700,481600,630400,482000,370800,607200,572100,483500,608900,473900,344300,251000,493500,372400,269800,185800,182500,201100,274000,289800,285200,294200,230100,844900,727100,1396300,1062200,776700,1381600,2942500,2188500,1811200,3067500,1625600,1236200,1725100,1515700,1259900,1831200,1081700,1285200,963600,948400,750200,1335400,1147700,1250400,1251200,868700,1545700,1143800,980900,1452200,1568400,1476000,1466900,1252100,1256600,1722400,2893800,3299800,4182700,3717500,2147800,1612800,1010400,1658400,1479400,1618200,1298900,1307600,2480300,2587700,1427500,1267300,862000,1729000,2033300,2594200,2569200,3083900,2546000,2762300,1963100,2024900,2210800,2690500,3192300,4400900,3719300,2738300,1688800,4158900,2180600,2050500,1726900,1900700,2136100,1940700,1715700,3141100,2662800,3300200,2098100,2227800,3334300,4024200,2729100,3626100,3620900,3241100,2429600,2853800,3836800,3099700,3427000,2397800,2509200,2137800,2175700,4131100,3129000,2557000,2305800,3095500,3900400,3576500,2743000,2717200,3012600,4625000,4290800,98944]},"y":{"lastKey":"2026-01-01","t":["1987-12-11","1988-11-25","1989-12-26","1990-12-31","1991-12-31","1992-12-31","1993-12-31","1994-12-30","1995-12-29","1996-12-31","1997-12-31","1998-12-31","1999-12-31","2000-12-29","2001-12-31","2002-12-31","2003-12-31","2004-12-31","2005-12-30","2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-01"],"o":[14.75,14.75,20.25,22.75,11.25,21.25,30.75,38.625,40.75,72.5,89,156,180,154,180.25,178.75,205.5,252.51,363,315.5,485,491.1,297,342.9,379.63,419.05,437.01,578.5,682.55,874.06,908.02,1139.82,1021.88,1143.77,1031,1235.24,1317,1424,1723.12,2143.3301],"h":[14.75,17.75,22.75,22.75,22,31.25,40.5,44.5,75.5,94.5,161.125,187,193,183.25,213.25,222.03,279,365,373,494,554.95,492.97,363,392.55,430.26,502.2,582.59,707.36,937.91,989.18,1157.3,1228.32,1216.47,1347.64,1343.5601,1519.25,1560,1809.11,2207.5901,2181],"l":[11.25,14.25,19.5,11,10.25,20.75,30.75,37.5,40.75,72.5,89,132,143.25,111.5,159.75,171.1,201.5,252,307.41,315.5,454.83,234.23,208.77,320.71,337.5,398.65,434.98,527.17,660.05,805.03,887.4,954.39,950.16,710.52,942.44,1064.09,1186.5601,1342.66,1621.89,1705.12],"c":[11.25,17.125,22,11.75,22,31.25,39.375,41.5,75.5,90,156.125,181,155,181,179.65,205.5,253.51,364,317.05,480.1,491.1,299,340,378.13,414.67,433.42,580.35,682.84,883.35,904.5,1139.13,1038.05,1143.17,1033.3,1234,1317.49,1419.9,1726.23,2149.6499,1726.11],"a":[11.25,17.125,22,11.75,22,31.25,39.375,41.5,75.5,90,156.125,181,155,181,179.65,205.5,253.51,364,317.05,480.1,491.1,299,340,378.13,414.67,433.42,580.35,682.84,883.35,904.5,1139.13,1038.05,1143.17,1033.3,1234,1317.49,1419.9,1726.23,2149.6499,1726.11],"v":[0,0,0,1839800,3592500,3623100,2521700,1964800,2271700,1562700,1010500,1050100,2096300,4616800,10009700,6102600,5458000,3997600,4518000,5122600,5763400,9172600,11660800,5766400,7674500,5285800,10280600,9296300,12494500,12305300,7858700,8933600,10288900,13713700,12145400,12761300,10953800,11087300,12937100,12027344]}},"actions":[{"t":"2025-10-29","kind":"earnings","label":"E","title":"2025-10-29 · earnings after the close · EPS $30.90 vs $22.77 est. (+35.7%) · ▲ 6.1% next session","tone":"up"},{"t":"2026-02-04","kind":"earnings","label":"E","title":"2026-02-04 · earnings after the close · EPS $34.45 vs $25.57 est. (+34.7%) · ▲ 2.0% next session","tone":"up"},{"t":"2026-04-28","kind":"earnings","label":"E","title":"2026-04-28 · earnings · EPS $21.61 vs $26.38 est. (−18.1%)"},{"t":"2026-07-29","kind":"earnings","label":"E","title":"2026-07-29 · earnings · EPS $19.51 vs $29.94 est. (−34.8%)"}]}