{"ticker":"MKTX","session":"20260930","series":{"d":{"lastKey":null,"t":["2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30"],"o":[255.02,255.74,255.55,256.32,275.27,275.33,275.76,274.21,275.26,277.74,279.06,285.66,288.26,292.59,292.88,288.84,284.44,288.58,289.27,291.02,287.98,287.85,291.92,292.38,287.91,288.57,278.14,284.23,274.67,276.1,273.85,272.34,272.02,268.55,263.39,262,266.03,266.44,267.24,260.73,261.22,263.85,263.57,261.95,259.55,260.97,246.8,248,245,240.57,240.53,241.77,237.64,235,235.35,232.92,234.04,232.21,228.26,228.98,228.97,227.45,228.53,227.23,226.79,227.35,226.4,228.25,221.71,217.04,217.17,214.18,215.67,219.89,218.07,222.25,222.07,219.7,226.04,226.49,227.14,224.08,220.78,218.47,217.09,219.71,217.55,207,209.01,200,201.13,196.07,194,193.55,192.63,193.99,192.59,191.63,190.13,194.14,193.55,196.78,190.91,190.38,193.6,193.99,196.43,195.85,206.15,207.01,213.41,209.96,206.95,212.69,213.4,217.11,216.88,215.94,217.32,216.89,211.63,213.78,215.61,219.53,217.46,216.1,215.02,214.35,227.35,211.46,211.7,203.73,204.14,211.01,220.35,222.27,224.9,222.37,224.9,221.83,220.3,219.99,217.45,218.66,219.02,221.53,220.28,224.16,226.34,228.57,218,231.8,227.08,228.21,218.88,213.71,211,215.03,214.83,219.03,220.09,218.79,216.83,218.09,217.21,214.43,214.08,215.59,217.93,215,221,226.29,222.56,223.3,224.39,225.68,226.95,225.44,225.01,223.5,219.76,222,221.86,221.98,223.16,219.97,219.91,223.15,221.94,217.91,217.1,220.01,217.99,218.01,219,216.03,216.42,214.52,215.72,210.43,208.84,208.51,209.84,211.92,213.67,210.3,208.12,207.6,208.28,207.12,208.54,209.16,200.9,186.38,184.43,187.91,189.27,188.03,189.49,188.3,191.49,187.55,186.99,188.11,187.96,190.77,189.34,189.76,187.44,184.22,184.67,179.7,182,185,188.01,187.45,186.61,185.77,188.32,186.19,181.28,183.13,183.16,180.3,179.99,178.7,178.84,178.96,179.45,182.08,176.53,175.54,170.36,169.59,166.45,167.9,167.68,171.89,171.95,176.26,172.1,170.01,171.58,171.42,172.93,170.41,171.97,171.65,171.27,172.74,166.97,161.81,158.28,159.88,158.38,160.2,160.34,163,168.4,170.38,169.7,171.44,169.75,175.26,173.95,173.38,170.38,165.42,163.66,161.48,161.92,164.48,164.82,162.16,160.06,161.28,163.9,167.35,166.91,174.09,171.51,174.51,177.85,178.44,179.5,179.26,181.89,179.88,180.48,181.09,182.22,181.73,182.41,182.82,181.15,180.31,177.34,180.3,173.95,172.81,170.05,168.63,170,171.27,172.34,174.78,174.5,171.75,171.32,170.77,171.32,171.38,168.85,169.63,169.93,168.75,164.51,160.49,160.85,162.58,162.59,171.91,175.34,178.87,178.21,179.49,177.68,176.57,181.11,181.23,181.65,181.58,180.6,185.4,191.58,189.53,192.24,182.49,185.48,185.98,184.93,181.74,178.87,183.17,179.84,177.27,178.16,173.18,175.46,173.45,171.3,168.12,164.94,165.48,165.17,166.2,164.98,166.25,172.58,175.54,173.48,176.09,171.96,170.98,174.29,172.32,171.99,172.82,168.33,164.96,164.13,162.02,163.33,163.19,162.04,157.17,158.99,158.27,152,153.92,150.47,152.76,150.96,146.99,145.41,140.4,139.77,141.77,138.88,142.54,139.88,137.03,135.08,135.54,130.14,131,131.24,130.24,129,123.05,125.04,120.92,115.85,115,116.03,114.85,118.71,120.72,122.19,123.07,121.38,119.84,119.32,118.05,112.83,110.08,114.28,109.72,115.33,116.13,115.99,117.73,116.56,114.2,115.12,116.24,113.92,114.88,116.73,116.45,113.02,113.05,113.99,113.76,114.34,117.48,118.53,121.88,163.15,162.74,162.49,162.35,162.44,162.5,162.65,162.6,162.55,162.56,162.6,162.68,162.62,162.6,161.91,161.89,161.97,162.17,162.35,162.49,162.55,162.59,162.72,162.7,162.72,162.83,163.15,163.35,163.37,163.32,163.21,163.44,163.11,163.4,163.36,163.31,163.35,163.67,163.56,163.77,163.77,164.13,163.91,163.94],"h":[257.71,257.6,257.29,274.57,276.27,275.94,279.55,276.72,276.93,280.78,285.64,289.97,293.09,292.7,293.43,288.84,291.8,290.22,292.08,291.71,291.22,294.88,296.68,292.86,291.07,290.69,281.15,284.23,274.7,276.7,277.84,275.17,273.9,269.01,265.27,267.86,268.12,267.87,267.24,263.92,265.12,264.63,266.21,262.14,264.3,265.74,249.92,248,246.75,245.85,244.05,241.77,239.99,236.1,236.82,236.47,235.31,235.65,230.93,230.59,231.01,230.43,231.44,227.32,227.2,228.84,228.17,228.25,224.55,219.9,217.71,217.42,218.42,221.19,222.47,224.06,222.07,226.21,226.12,226.84,228.39,225.12,221.65,221.89,221.53,222.96,218.45,207,209.01,203.09,202.54,197.5,194,193.96,195.47,194.26,195.19,192,195.03,198.55,198.88,197.3,194.96,193.35,195.72,199.69,197.65,206.99,210.93,216.22,215.01,210.83,212.34,214.78,218.71,218.55,218.77,218.38,219.17,217,214.06,215.19,221.14,219.53,219.1,217.19,215.26,223.27,229.84,219.96,212,215.09,212.36,223.43,223.73,226.59,226.69,226.63,225.94,223.91,220.51,220.94,220.24,219.59,222.47,222.76,225.06,226.92,227.9,231.28,229.99,232.84,232.27,230.52,219.59,213.71,214.5,216.17,220.27,223.09,222.75,222,219.23,218.56,218.2,215.51,216.82,219.07,220.15,222.35,227.13,226.54,224.03,225,225.81,227.66,228.16,226.64,225.59,224.77,222.08,223.92,222.87,223.49,224.04,220.89,223.45,225.07,222.47,218.06,222.41,221.63,219.37,220.42,219,219.18,217.52,216.17,216.19,211.68,209.74,211.19,212.32,214.98,214.42,211.16,209.33,210.94,209.1,209.95,209.9,210.05,200.9,190.45,187.54,190.55,190.87,192.29,190.79,191.52,191.49,188.55,189.13,190.51,189.33,192.96,191.62,191,188,184.34,184.99,181.69,182.74,189.54,188.19,188.53,187.85,190.47,189.39,186.19,185.17,185.21,183.56,180.3,181.32,181.38,180.1,180.53,181.24,182.08,177.5,175.78,171.64,171.98,168.01,170.52,172.17,173.41,177.63,179.06,173.69,172.67,172.14,172.76,173.65,173.16,174.95,172.26,172.72,172.74,167.24,162.8,161.36,162.05,159.46,161.48,163.85,167.33,173,170.81,174.52,171.8,174.61,176.23,175.35,175.79,172.01,166.34,164.68,162.44,164.5,165.86,165.09,164.32,161.1,163.57,169.49,168.51,167.52,175.33,176,178.9,179.79,179.88,182.07,183.4,184,181.29,181.59,183.54,183.53,182.91,184.28,184.39,182.6,180.31,183.11,183.15,178.19,173.7,172.28,173.55,171.89,173.51,176.43,176.8,176.44,173.52,172.94,172.4,173.5,172.14,170.07,170.06,170.43,169.87,166,163.92,165,168.28,171.89,177.85,179.74,182.45,179.86,180.22,178.41,180.99,182.36,182.77,184,182.01,187,193.44,195.97,194.29,193.03,187.77,186.16,188.96,185,182.77,181.83,183.5,181.38,180.73,178.16,176.52,175.96,173.86,171.3,169.95,169.45,167.7,166.14,166.28,166.7,171.8,175.74,180.59,178.08,176.39,174.79,175,174.45,172.88,173.55,173.7,169.29,165.28,164.36,164.1,163.46,164.56,162.78,161.54,160.18,158.77,156.74,154.01,152.12,154.41,151.89,148.52,145.47,140.4,142.05,142.93,142.74,145.38,140.32,137.52,137.26,136.06,133,132.74,131.29,131.57,129.67,124.59,126,122.27,117.13,118.74,117.79,116.78,121.11,123.89,125.21,124.77,122.97,120.4,120.37,119.67,114.08,113.28,114.81,114.53,117.37,117.79,116.97,120.02,119.87,115.77,116.32,116.4,115.38,117.36,116.73,118.04,115.05,115.1,115.55,114.89,116.8,118.35,122.31,126.16,163.94,162.96,162.74,162.48,162.56,162.71,162.76,162.71,162.67,162.68,162.71,162.7,162.71,162.71,162.14,161.97,162.22,162.67,162.66,162.71,162.65,162.8,162.84,162.83,162.84,163.53,163.6,163.54,163.5,163.38,163.36,163.47,163.4,163.57,163.55,163.62,163.79,163.71,163.89,163.99,164.2,164.18,164.09,164.1],"l":[253.04,253.21,253.12,256.32,271.13,271.79,275.7,273.18,273.18,276.98,278.33,285.31,288.26,289.7,288.07,285.6,282.99,286.36,288.9,285.32,287.96,287.3,291.92,286.51,285.38,286.12,272.82,264.81,270.56,273.65,273.85,270.26,266.73,264.72,260.56,261.51,264.7,263.11,257.09,258.06,259.42,260.89,260.19,257.91,258.84,260.4,242.39,238.1,237.71,240.46,237.39,234.65,234.65,232.41,232,231.74,228.86,228.08,227.09,226.54,227.96,227.45,228.36,224.58,224.79,224.13,225.3,220.72,218.82,213.29,214.21,210.77,215.43,215.84,218,220.02,218.79,219.7,221.04,223.34,224.05,222.02,217.9,215.91,216.66,216.42,215.97,196.46,196.49,197.65,196.04,191.91,188.88,190.56,191.95,191.92,190.48,188.57,186.84,192.28,192.24,190.77,190.91,190,191.94,192.99,193.77,195.85,205.73,207.01,208.91,205.27,206.95,210.54,213.4,215.45,216.27,215.67,216.67,210.86,210.48,213.43,215,216.15,215.61,214.24,209.78,211.61,212.28,207.32,204.2,194,202.8,209.51,219.45,221.21,222.32,222.37,219.59,220.21,215.51,216.91,215.93,217.17,218.06,215.65,220.06,223.51,223.5,224.92,218,225.98,225.43,216.95,211.64,209.8,210.59,212.08,214.5,219.03,219.18,215.48,214.61,215.49,214.48,212.93,213.04,214.84,212.88,212.83,219.26,221.63,220.16,221.48,223.04,224.15,224.71,223.38,222.19,219.86,217.19,219.95,218.97,220.23,218.77,218.74,217.18,220.95,218.59,214.42,215.17,216.78,215.6,217.64,214.87,215.41,214.42,212.53,210.33,208.02,206.75,208.45,209.1,211.67,210.63,207.34,206.26,206.04,205.32,205.75,207.51,207.44,186.14,183,183,185.41,186.32,187.5,187.05,187.79,186.48,186.31,186.45,184.84,186.87,189.75,189.02,187.38,182.15,182.35,179.1,179.26,178.2,183.67,184.27,186.25,183.19,185.06,184.62,180.95,179.87,182.52,179.6,177.84,176.57,177.91,177,177.65,177.6,176.98,174.04,169.59,168.74,169,161.61,167.35,165.71,170.51,171.55,172.4,170.13,169.11,170,170.14,168.83,170.22,171.15,169.05,170.49,166.49,163.09,158.42,158.28,158.66,156.17,158.93,160.34,161.89,166.11,165,169.31,169.4,169.02,173.18,173.38,172.83,167.16,161.27,161.32,159.84,161.02,163.67,163.05,158.96,158.05,159.43,163.9,165.97,163.33,170.33,171.51,174.51,177.22,177.6,179.35,179.2,180.68,177.99,179.73,180.2,181.85,181.22,182.41,182.39,181.1,178.29,177.31,180.3,171.5,169.57,168.73,168.63,167.48,171.12,172.34,173.73,171.41,170.29,171.32,169.94,171.32,167.83,167.09,167.54,168.17,165.26,159.62,158.4,159.11,157.93,162.59,170.5,171.51,175.77,176.18,176.89,175.02,175.38,179.27,179.44,180.93,178.84,180.6,185.24,191.35,188.59,189.1,182.22,182.93,183.46,180.81,175.57,177.77,179.8,177.17,176.98,173.79,172.01,172.33,169.72,166.08,164.56,164.85,163.18,163.63,163.62,163.33,165.84,170.55,172,171.75,172.53,170.76,170.98,170.35,170.63,170.97,168.35,163.16,163.28,161.71,159.73,159.03,159.89,157.77,155.34,156.41,152.76,151.8,148.53,148.47,146,145.95,144.31,141.19,137.27,138.04,138.44,138.54,140.42,137.59,135.22,135,130.96,130.14,130.38,129.55,128.94,122.52,120.89,119.86,115.55,113.29,114.72,114.66,113.62,117.31,120.03,120.31,119.11,119.44,116.76,116.66,113.29,108.75,110.08,108.8,108.7,113.78,113.67,113.46,115.18,115.78,112.24,113.33,113.6,112.43,114.27,114.05,112.94,112.04,111.9,112.63,112.9,113.46,116.25,118.53,121.54,162.3,162,162.21,162.2,162.31,162.41,162.44,162.48,162.5,162.52,162.57,162.56,162.4,162.41,161.74,161.74,161.87,162.08,162.35,162.49,162.46,162.5,162.59,162.65,162.66,162.8,163.15,163.1,163.19,163,162.97,163.05,163.11,163.22,163.31,163.23,163.32,163.28,163.4,163.69,163.55,163.84,163.91,163.78],"c":[256.2,255.85,254.92,273.94,273.65,273.76,275.89,275.41,276.43,278.1,284.5,288.26,292.46,290.78,288.83,287.1,290.23,288.89,290.29,286.45,288.79,292.33,293.61,289.42,287.4,287.6,279.15,274.87,274.41,274.68,274.24,271.63,267.13,264.98,261.65,267.33,267.81,265.44,260.31,260.35,263.8,261.02,261.71,258.69,263.47,262.79,248.39,243.96,239.93,240.97,240.07,234.86,236.21,233.73,232.92,234.9,232.51,228.51,230.15,229.46,229.4,230.22,229.03,225.3,226.04,225.3,226.47,222.34,219.22,219.6,215.46,216.89,216.63,217.82,221.7,220.5,221.96,225.89,225.84,224.43,225.4,223.29,218.99,217.77,220.63,218.19,217.31,198.07,201.31,201.37,196.2,195.27,192.91,191.42,193.49,194.09,191.54,189.81,193.96,194.26,196.77,191.81,191.35,192.79,194.04,197.89,195.85,206.15,208.94,212.57,209.96,206.95,212.01,212.38,217.33,217.36,216.75,217.82,216.87,211.78,213.42,214.88,219.01,216.75,216.35,215.92,210.83,216.15,212.94,207.92,206.27,203.19,210.32,221.81,222.42,223.98,222.73,225.16,222.17,222.41,217.59,218.19,219,218.63,221.69,221.59,223.97,225.68,226.8,228.88,228.14,226.24,231.09,218.09,213.13,210.82,213.53,216.01,219.42,222.69,219.64,216.41,217.85,217.87,214.63,214.08,216.41,219.02,214.75,218.79,226.13,222.22,223.25,224.44,225.02,226.89,225.25,224.88,223.5,220.81,219.78,220.81,222.73,223.16,220.55,219.55,223.34,223.11,219.17,216.73,221.95,216.82,219.28,218.97,216.05,217.25,214.55,215.53,210.43,208.84,207.76,210.67,212.07,213.74,211.45,207.67,207.17,210.09,205.5,207.75,209.43,207.81,186.8,184.43,187.01,189.27,188.22,189,187.63,190.04,186.61,186.85,189.12,186.85,188.73,190.15,189.78,187.51,182.55,183.84,180.2,181.59,180.13,187.5,187.17,188.17,184.63,188.46,184.85,181.68,182.94,183.53,179.71,178.32,178.42,179.11,179.04,178.17,180.14,177.63,174.25,170.84,169.59,170.5,167.88,168.14,172.13,172.23,177.4,172.9,171.08,171.55,171.07,171.26,170.94,172.93,171.85,171.53,170.55,167.55,163.38,158.85,159.98,160.06,159.16,161.3,161,165.75,167.27,169.19,171.4,169.73,174,174.97,173.47,172.97,167.19,161.69,161.72,161.8,163.88,164.2,163.89,159.99,160.76,159.71,167.25,167.24,165.06,173.16,175.21,177.85,178.99,179.2,179.47,181.88,181.05,178.78,181.18,183.24,182.54,182.86,183.85,182.51,181.25,178.55,180.23,181.4,173.71,171.68,168.77,170.1,170.37,172.78,174.66,176.08,172.48,171.93,171.66,171.52,171.64,168.38,168.56,168.61,169.23,166.34,160.28,162.37,162.83,162.33,171.23,177.31,178.77,177.46,179.36,177.75,176.12,180.7,181.23,181.65,181.83,180.51,184.87,192,192.05,193.61,189.46,184.44,186.11,185.12,182.18,179,181.49,180.12,180.33,179.11,174.63,174.66,174.01,170.66,166.55,166.11,166.72,164.12,164.77,164.98,165.62,171.46,175.15,175.76,176.85,172.77,171.94,174.56,171.03,171.43,173.5,169,164.96,164.36,162.61,163.61,163.19,160.13,158.49,160.77,157.19,152.87,154.89,151.29,148.84,152.66,147.53,145.21,141.37,139.28,140.51,138.45,141.11,141.87,137.78,136.25,137.13,131.23,130.94,131.55,130.04,129.29,123.18,122.98,120.62,116.93,116.17,116.51,116.11,116.33,120.89,121,124.81,119.9,120.33,117.12,118.17,113.46,109.09,112.54,109.93,113.34,114.49,116.53,116.44,118.6,117.14,113.98,113.86,115.37,114.87,115.63,115.5,113.8,114.92,112.27,112.95,114.31,116.69,117.97,122.05,125.73,162.76,162.3,162.28,162.35,162.41,162.62,162.53,162.5,162.53,162.6,162.6,162.57,162.56,162.57,161.74,161.9,162.11,162.46,162.5,162.52,162.46,162.72,162.63,162.65,162.83,163.34,163.38,163.32,163.26,163.09,163,163.1,163.38,163.35,163.32,163.42,163.44,163.43,163.71,163.77,164.19,163.94,163.96,163.92],"a":[247.8069,247.4683,246.5688,264.9657,264.6852,264.7916,266.8518,266.3875,267.3741,268.9894,275.1797,278.8166,282.879,281.254,279.3679,277.6946,280.722,279.4259,280.7801,277.0659,279.3292,282.7532,283.9913,279.9386,277.9847,278.1782,270.005,265.8652,265.4203,265.6815,265.2559,262.7314,258.3788,256.2992,253.0783,258.5722,259.0365,257.4555,252.4799,252.5187,255.8649,253.1685,253.8377,250.9086,255.5448,254.8853,240.9184,236.6217,232.7129,233.7216,232.8487,227.7954,229.1048,226.6994,225.9137,227.8342,225.5161,221.6364,223.2271,222.5578,222.4996,223.295,222.1408,218.523,219.2407,218.523,219.6578,215.652,212.6258,212.9944,208.9789,210.3659,210.1138,211.268,215.0312,213.8673,215.2834,219.0952,219.0467,217.6791,218.62,216.5734,212.4028,211.2195,213.9934,211.6268,210.7733,192.112,195.2546,195.3128,190.2983,189.3963,187.1073,185.6621,187.6698,188.2518,186.5088,184.8242,188.8652,189.1573,191.6014,186.7717,186.3238,187.7259,188.9431,192.692,190.7056,200.735,203.4517,206.9864,204.4449,201.514,206.4411,206.8014,211.6213,211.6506,211.0566,212.0985,211.1734,206.2171,207.814,209.2357,213.2572,211.0566,210.6671,210.2484,205.2921,210.4723,207.3467,202.4585,200.8519,197.8528,204.7955,215.9837,216.5776,218.0967,216.8795,219.2457,216.3342,216.5679,211.8745,212.4588,213.2475,212.8872,215.8668,215.7694,218.0869,219.752,220.8426,222.868,222.1474,220.2973,225.0199,212.3614,207.5317,205.2823,207.9212,210.336,213.6564,216.8406,214.6031,211.4471,212.8541,212.8737,209.708,209.1706,211.4471,213.9973,209.8252,213.7726,220.9442,217.1239,218.1303,219.293,219.8597,221.6868,220.0844,219.7229,218.3745,215.7462,214.7399,215.7462,217.6222,218.0423,215.4922,214.5151,218.2182,217.9935,214.1438,211.7598,216.8601,211.8477,214.2513,213.9484,211.0954,212.2679,209.6298,210.5873,205.6043,204.0507,202.9955,205.8388,207.2067,208.8384,206.6009,202.9076,202.419,205.2721,200.7873,202.9857,204.6272,203.0444,182.5162,180.2005,182.7214,184.9295,183.9036,184.6657,183.3271,185.6819,182.3305,182.565,185.5376,183.3106,185.155,186.5481,186.1851,183.9581,179.0921,180.3577,176.7866,178.1503,176.7179,183.9483,183.6246,184.6056,181.1327,184.8901,181.3485,178.2386,179.4747,180.0535,176.3059,174.9422,175.0403,175.7172,175.6486,174.7951,176.7277,174.2653,170.9493,167.6039,166.3776,167.2703,164.7,164.955,168.8695,168.9676,174.0396,169.6249,167.8394,168.3005,167.8295,168.0159,167.702,169.6543,168.5948,168.2808,167.3194,164.3762,160.2852,155.841,156.9496,157.0281,156.1451,158.2446,157.9503,162.6103,164.1015,165.9852,168.1533,166.5149,170.704,171.6557,170.1841,169.6936,164.7469,159.3273,159.3568,159.4357,161.4853,161.8006,161.4951,157.6521,158.4109,157.3762,164.806,164.7962,162.648,170.6297,172.6497,175.2511,176.3745,176.5814,176.8475,179.2222,178.4044,176.1675,178.5325,180.5624,179.8726,180.1879,181.1635,179.843,178.6015,175.9409,177.5964,178.7493,171.1716,169.1713,166.3038,167.6144,167.8804,170.2552,172.1078,173.507,169.9596,169.4176,169.1516,169.0136,169.1319,165.9195,166.0969,166.1462,166.7571,163.9093,157.9379,159.9973,160.4506,159.9579,168.7279,174.719,176.1577,174.8668,176.7391,175.1526,174.3113,178.8443,179.3689,179.7845,179.9627,178.6562,182.9715,190.0282,190.0777,191.6217,187.5143,182.5459,184.1987,183.2189,180.3091,177.1618,179.6262,178.2702,178.4781,177.2706,172.8366,172.8663,172.223,168.9074,164.8396,164.4041,165.0079,162.4346,163.0779,163.2857,163.9192,169.6992,173.3513,173.955,175.0338,170.9957,170.1743,172.7673,169.2736,169.6695,171.7182,167.2644,163.2659,162.6721,160.9401,161.9298,161.5141,158.4855,156.8624,159.119,155.5757,151.3001,153.2994,149.7363,147.3115,151.0923,146.0149,143.7188,139.9182,137.8497,139.067,137.0282,139.6609,140.4131,137.1189,135.5963,136.4721,130.6004,130.3118,130.9188,129.4161,128.6697,122.589,122.39,120.0413,116.369,115.6126,115.951,115.5529,115.7719,120.31,120.4195,124.2112,119.3247,119.7527,116.5581,117.603,112.9156,108.5666,112,109.4026,112.7962,113.9407,115.9709,115.8813,118.031,116.578,113.4331,113.3137,114.8165,114.3189,115.0752,114.9458,113.254,114.3686,111.7313,112.4081,113.7615,116.1301,117.404,121.4644,125.1268,161.9791,161.5213,161.5014,161.5711,161.6308,161.8398,161.7502,161.7203,161.7502,161.8199,161.8199,161.79,161.78,161.79,161.74,161.9,162.11,162.46,162.5,162.52,162.46,162.72,162.63,162.65,162.83,163.34,163.38,163.32,163.26,163.09,163,163.1,163.38,163.35,163.32,163.42,163.44,163.43,163.71,163.77,164.19,163.94,163.96,163.92],"v":[444700,366800,345200,736900,482400,266200,239400,189900,367100,313500,335800,332200,312200,342500,390900,400500,395100,207700,201000,186300,298100,355900,266100,286800,271700,340400,662100,869000,407900,386700,248200,350900,319000,287400,378400,274300,352500,323400,508900,352700,638200,248100,217900,230200,412000,326200,1006800,868200,573600,491300,450100,567500,575400,292500,358400,461600,541900,456300,1100000,286500,131300,179200,229200,250700,218200,281000,308600,560900,480200,595800,480700,375300,418700,531200,399200,348400,351200,428500,316000,364400,337900,340700,429700,566500,817100,643400,403700,1293100,1024900,767800,591600,557400,1180300,431000,642700,475700,683500,508000,799400,797300,900600,616100,826300,3564000,650400,1341900,1185600,1423800,920700,876300,860100,504100,526300,518300,600000,329800,392200,327100,797000,502800,356600,385700,473800,365000,669900,541500,614900,867300,1502700,1154400,811100,1822000,790300,1218900,510600,497000,460200,351900,367600,466700,619800,483200,402400,320700,431700,669200,429900,366400,556000,739000,514800,394900,379400,899800,1262300,791200,378700,530900,471300,512700,445700,446800,317900,379000,595900,559000,1175800,468800,635300,652900,755800,460000,558900,312200,418400,377700,296700,286900,307900,409200,773300,355600,354900,317700,394500,425500,355100,454600,435700,302200,411900,475000,371000,291900,284000,289400,304800,263800,510100,368600,391600,299600,330300,267600,214800,345500,342200,471200,454700,416300,334900,428400,1903100,1348700,707700,937200,632400,655300,528800,687000,470800,346600,605200,754300,589600,818500,551900,452300,648100,592400,611300,1103300,716200,758300,867900,680700,820900,777200,648600,737100,530400,593400,674700,9702700,891400,576500,664600,574900,574200,710000,680900,859600,2428400,794800,1640900,1201000,736500,462700,852200,947600,525200,440300,546100,470100,843100,394200,514800,312300,295500,641300,536200,704700,819100,528700,680900,485000,714200,1145200,1110500,656700,675100,685200,606300,574300,468300,513700,599800,989200,608500,522100,629100,626500,260800,706200,447500,542800,821600,528800,581200,859300,797700,853500,957500,691200,809500,588000,648100,2903000,690100,514000,200400,309700,347600,285300,401300,482500,646500,480300,1015700,881400,569900,762300,805900,557400,893700,574300,392700,315700,230400,338200,402500,349100,441700,357800,332200,482100,1074300,572100,968300,1158500,824200,606400,1076100,715000,466400,446500,604100,605700,375900,366300,387300,346700,468600,1012500,614100,544400,335100,563800,448000,740100,486600,726600,573600,601800,354700,316300,539900,313300,912600,494200,501200,335400,384700,324300,314600,402700,505500,301300,386200,628000,469900,411100,252700,324600,422200,287000,295300,643700,548200,272700,307300,416200,426500,392100,380000,629100,538000,667800,373200,647100,561400,1052900,573400,694200,617300,549800,420800,542400,787800,614800,530200,678700,815400,697000,527900,705000,695300,691300,846400,756200,908600,1108200,987900,930700,674200,807600,682400,688800,831000,1315600,1239600,1131900,620000,672000,693900,1049700,690085,155912,587200,672700,753400,720900,475700,752400,517200,413000,448600,405300,445900,355200,355300,461800,463200,490800,440200,454900,446400,645900,9443400,5188800,1603400,1097100,1420700,916100,805700,999700,980200,1155000,1066800,1196500,1215000,1382400,1358000,1424600,1213900,1093600,784700,643900,884400,830100,781900,909800,1007900,1013700,607000,1502900,630900,725100,892300,959100,878700,854200,410800,2008300,795800,1038400,729500,719200,1225800,1260800,620500,825172]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-09-30"],"o":[60.87,62.48,62.72,62.73,61.93,64.69,65.28,65.24,62.7,65.45,68.09,68.83,71.51,73.16,70.03,71.7,72.62,74.07,76.12,81.63,81.04,78.95,79.72,84.33,86.11,87.02,84.62,84.36,88.4,88.12,88,84.99,84.68,87.78,87.28,88.8,86.19,85.4,92.33,94.75,94.2,104.03,101.69,96.08,98.01,97.76,96.09,89.43,90.55,96.45,97.39,97.28,98.95,96.13,94.55,96.04,91.15,101.77,99.85,98.63,106.15,107.87,113.89,106.94,105.88,110.63,109.86,106.14,103.15,102.54,115.34,105.55,110.26,114.59,119.33,125.61,124.65,124,120.93,128.78,123.88,123.68,129.59,122.76,125.86,131.1,134.76,141.35,142.68,140.84,140.37,137.64,143.54,153.41,152.09,153.14,162.47,162.93,162.79,166.71,166.94,172.6,171.26,172.77,170.08,166,159.48,154.15,153.32,150.99,154.14,162.11,169.08,169.8,162.9,166.3,162.02,149.28,149.79,156.9,155.92,156.65,179.99,191.44,186.98,193.63,196.9,192.85,191.48,189.81,185.04,187.09,183.84,178.07,187.72,193.52,186.85,187.5,186.54,193.66,190.9,202.2,206.2,201.95,201.7,193.53,190.02,195.02,207.43,206.42,194.36,188.06,191.27,187.56,180.06,179.6,182.5,184,187.19,192.3,190.41,174.27,182.66,173.4,180.98,188.75,197.4,195.85,195.07,200.74,202.36,205.57,204.49,200,193.27,195.28,189.99,201.14,198.22,201.64,219.43,224.45,221.56,217.5,208.53,202.56,202.95,199.46,201.84,205.73,205.24,209.65,216.89,215.43,214.46,210.08,196.29,203.39,205.58,209.79,198.7,189.24,186.27,188.83,188.15,189.71,187.37,183.51,181.25,177.79,188.76,186.98,197.86,210.06,208,208.21,213.3,214.92,212.88,223.59,225.88,204.08,208.63,214.5,211.18,218.68,218.69,212.54,221.02,228.69,239.72,242.96,226.31,234.09,238.8,248.13,253.89,260.33,263.62,272.44,282.92,277.19,290.57,288.32,297.64,333.21,320.39,332.44,322.37,341.97,359.94,368.77,346.72,337.84,360.18,368.28,389.03,398.89,419.29,328.01,340.56,326.42,346.85,349.82,352.84,346.53,368.53,346.67,377.23,393.1,402.55,376.99,374.64,376.32,375.11,379.7,361.79,368.28,355.08,359.85,342.01,346.07,333.43,324.92,342.85,317.35,309.91,353.62,394.18,400,428.73,431.21,450.21,486.45,500.99,480.3,508.58,487.08,488.33,521.71,493.42,509.36,541.32,534.66,509.34,520.59,508.88,495.2,499.86,484.64,449.34,457.93,434.33,467.18,488.87,525.27,541.51,558.25,544.41,604.61,528.39,551.17,530.84,539.33,553.61,575.64,579.89,575.39,548.77,533.51,510.55,549.55,572.32,556.58,547.13,564.93,504.99,523.74,507.47,516.11,522.83,532.4,536.01,509.56,490.37,438,455.37,459.11,468.2,448.47,443.52,449.85,470.24,462.66,460.22,457.15,471.37,478.51,487.05,464.83,478.28,485.71,473.4,440.25,425.5,419.21,417,408.74,402.18,417.48,408.79,390.95,389.26,359.18,361.83,348.86,385.6,404.79,411.29,411.09,375.89,366.28,360.14,337.6,366.89,377.84,370.19,376.22,369.56,346.27,353.3,353.47,341.45,278.1,264.21,263.86,265.13,260.73,261.46,280.25,284.34,283.9,266.1,267.19,278.07,257.95,263.51,267.59,270.78,269.88,266,272.19,260,244.21,250.83,267.54,248.24,226.74,223.27,236.8,233.47,242.75,244.14,235.34,283.15,259.77,255.93,279.89,280,277.33,280.45,281.87,314.34,329.02,335.87,370.93,342.69,352.23,352.88,349.71,368.55,342.34,389.04,387.7,388.07,339.9,334.7,327.1,318.16,299.77,299.31,285.48,279.33,279.14,276.56,274.97,262.62,261.84,246.73,249.55,270.07,271,246.36,234.89,247.17,245.24,237.78,228.49,223.57,213.9,212.96,234.92,241.31,234.28,208.75,222.8,222.55,226.67,231.15,239.54,261.76,284.55,288.08,291.7,276.54,268.71,267,276,223.64,223.35,216.5,214.63,218,216,218.24,222.56,219.44,228.23,213.67,204.6,203.68,205.94,206.99,214.79,215.6,199.01,198.11,199.73,195.44,200.55,204.5,213.65,220.93,226.31,231.04,234.74,234.09,237.09,240.73,256.94,256.54,258.99,255.02,275.33,279.06,288.84,287.98,288.57,273.85,262,261.22,259.55,240.57,235.35,228.98,227.23,228.25,214.18,222.07,227.14,219.71,201.13,193.99,194.14,193.6,207.01,213.4,216.89,217.46,211.46,220.35,224.9,218.66,226.34,228.21,214.83,218.09,215.59,222.56,225.44,222,219.91,217.1,216.03,208.84,210.3,208.54,187.91,191.49,190.77,184.67,188.01,186.19,179.99,182.08,166.45,176.26,172.93,172.74,158.38,170.38,173.95,161.48,162.16,166.91,178.44,180.48,182.41,177.34,168.63,174.5,171.32,168.75,162.59,179.49,181.23,191.58,185.98,179.84,173.45,165.17,172.58,170.98,168.33,163.19,152,146.99,138.88,135.54,130.24,115.85,120.72,119.84,114.28,115.99,116.24,113.02,117.48,162.49,162.6,162.62,162.17,162.72,163.35,163.44,163.35,164.13],"h":[62.85,63.34,65.15,65.64,65.66,66.62,66.24,65.46,66.36,68.66,70.7,72.64,73.77,73.4,72.45,73.26,75.2,78.49,82.43,82.85,81.82,81.32,86.59,87.8,88.93,88.36,86.98,88.08,90.17,90.01,90.17,86.49,88.39,89.85,89.32,89.61,87.16,91.98,98.88,95.27,103.41,104.69,102.81,99.3,99.87,99.68,98.35,93.25,97.77,98.35,98.34,101.21,99.13,97.21,97.31,98,104.56,102.41,101.62,106.78,108.13,113.94,114.56,112.75,111.96,115.89,111.1,107.72,104.51,117.03,116.9,109.63,115,120.94,126.36,127.39,125.32,124,129.57,129.43,126.8,129.83,130,125.98,132.37,135.68,140.63,142.38,143.64,143.38,144.14,145.72,152.63,153.62,153.3,163.39,163.19,163.65,167.92,167.04,172.66,172.76,178.21,175.21,171.31,166.64,160.86,156.12,153.84,151.55,165.42,172.19,172.43,170.02,167.45,170.2,164.14,150.1,159.08,159.94,157.71,182.86,191.31,194.12,193.47,196.29,200.9,195.92,192.99,192.49,188.79,190.73,184.39,185.47,197.74,194.08,189.15,190.1,196.66,194.89,205.5,209.01,211.06,205.17,206.15,196.5,196.96,209.69,209.25,206.42,195.82,195.16,194.12,188.16,182.03,182.99,188.42,187.91,193.63,194.28,192.4,177.91,183.64,181.52,189.63,197.53,199.9,199.6,205.86,203.09,210.63,209.29,209.48,204.14,199.8,201.96,201.86,204.62,208.46,221.25,227.06,229.84,222.71,218.71,212.04,208.68,204.45,203.62,206.94,206.2,213.08,218.97,218.36,219.98,217.53,210.99,204.18,208.95,210.91,211.94,199.34,190.54,189.36,191.99,190.63,195.53,187.37,184.75,185.18,193.05,189.92,198.52,213.66,219.68,210.01,213.96,219.94,220.58,225.09,231.33,226.14,211.67,214.86,219.73,220.99,222.4,220.11,222.59,229.9,239.51,246.14,242.96,234.62,241.33,249.94,258.24,260.57,264.91,270.77,288.46,293.91,293.08,299,298.48,341.59,342.98,337.4,335.56,344.25,359.32,373.98,372.95,346.72,363.4,368.89,397.5,408.37,421.45,419.69,348.31,341.23,347.88,363.37,355.56,364.53,372.89,368.58,381.07,411.87,407.3,406.35,382.73,381.29,379.1,381.26,379.7,376.78,374.79,364.02,366.1,346.27,350.91,346.02,388.73,367.3,352.71,354.96,389.14,405.29,449.94,435.29,465.9,491.92,517.93,500.99,511.95,526.98,510.73,523.09,527.13,512.88,561.68,542.85,540.33,522.04,525.96,508.88,506.91,506.77,499.2,467.64,472.71,465.66,492.59,524.25,547.65,572.45,575.6,602.77,606.45,548.27,551.33,573.84,571.05,580.66,601.42,579.89,583.8,549.81,533.51,545.98,589.25,576.13,557.99,561.21,587.05,540.4,534.17,530.17,526.6,537,546.16,540.46,514.61,492.34,459.18,461,469.95,471.01,452.14,466.33,468.95,473.81,473.64,462.99,478.76,479.89,498.97,490.01,481.02,487.79,487.08,473.4,446.56,430.2,429.24,434.14,415.74,424.04,417.48,412.22,393.64,393.68,368.92,363.17,387.93,422.6,420.19,419.33,412.79,383.97,378.63,372.99,379.44,378.97,382.5,380.73,390.13,382.67,360.1,358.7,368.08,350.43,285.68,280.08,273.71,283.46,265.75,279.68,290.59,287.64,288.79,273.91,280.27,278.07,271.54,267.39,277.83,271.18,277.49,273,279.75,260.32,257.08,266.13,273.16,248.98,229.37,241.42,243.73,244.92,247.98,246.63,284.49,283.36,262.7,281.63,288.37,295.89,282.6,285.57,315.1,330.17,336.99,375.73,389.57,359.2,362.16,359.44,369.99,375.07,397.27,394.61,392.68,399.78,344.44,341.92,329.15,322.25,303.85,301.22,289.62,282.89,279.14,282.91,275.93,266.14,264.04,253.98,278.85,276.31,271.71,246.36,250.77,253.11,246.74,246.4,233.51,228.56,216.81,240.25,241.61,245.98,239.15,224.83,227.55,231.28,235.85,244.18,270.33,287.99,289.38,297.97,291.7,279.36,269.38,278.42,280.9,229.86,228.31,217.37,222.82,218.82,227.31,224.52,224.78,226.41,229.51,213.67,206.6,211.46,210.3,218.96,221,215.78,206.85,204.7,202.27,202.81,205.95,216.41,226.77,226.99,237.69,238.86,242.96,237.86,248.32,263.85,261.46,264.1,260.96,276.27,280.78,293.43,292.08,296.68,290.69,277.84,268.12,266.21,265.74,245.85,236.82,231.44,228.84,228.25,224.06,226.84,228.39,222.96,202.54,195.19,198.88,210.93,216.22,219.17,221.14,229.84,223.43,226.69,225.94,226.92,232.84,230.52,223.09,218.56,227.13,228.16,226.64,224.04,225.07,222.41,219.18,214.98,211.16,210.05,192.29,191.49,192.96,189.54,190.47,186.19,181.38,182.08,177.63,179.06,174.95,172.74,173,176.23,175.79,165.86,169.49,179.79,184,183.54,184.39,183.15,176.8,176.44,173.5,169.87,182.45,182.36,193.44,195.97,188.96,181.38,173.86,171.8,180.59,175,169.29,164.56,156.74,148.52,145.38,136.06,131.57,121.11,125.21,120.4,117.79,120.02,118.04,116.8,163.94,162.76,162.71,162.71,162.8,163.6,163.54,163.62,164.2,164.18],"l":[60.59,61.48,61.73,60.45,61.5,63.24,63.94,62.09,62.54,64.1,66.56,67.59,71.15,70.26,66.18,70,71.05,72.82,74.17,79.93,77.46,78.1,78.88,83.64,85.3,81.94,82.04,83.49,86.94,85.4,84.58,82.65,84.65,87.12,85.72,86.27,85.08,83.89,92.06,92.2,93.75,99.47,95.11,95,95.47,93.38,93.84,87.8,87.57,94.67,94.85,95.05,89.79,92.85,93.31,86.19,90.98,96,97.5,98.2,104.09,105.39,105.98,104.75,103.18,110.63,105.44,100.39,98,101.79,106.56,102.32,109,111,117.57,121.03,121.74,119.38,119.18,122.38,120.31,123.68,121.55,117.6,125.47,130,132.87,138.82,140.48,139.51,137.52,134.84,142.19,149.37,149.66,151.37,159.13,160.82,162.22,162.08,164.99,166.88,167.65,169.38,165.55,157.96,153.94,150.01,148.59,145.85,151.18,162.11,167.01,160.41,161.97,162.26,148.74,145.1,147.79,153.74,153.95,154.03,178.07,185.83,186.98,191.84,190.41,190.44,189.59,184.19,181.82,177.64,177.9,177.62,183.42,183.52,184.21,180,183,188.08,186.55,198.95,200.67,197.24,191.41,190.11,186.92,194.75,200.76,192.28,187.35,185.04,186.8,172.89,177.89,178.9,175.82,180.32,186.67,188.01,171.45,172.6,171.82,171.53,180,187.9,194.85,193.68,194.09,199.08,198.2,200.11,204,191,189.46,185.25,187.09,197.53,196.9,200.6,218.2,218.12,211.76,202.84,200.05,200.93,195.37,196.28,201.44,198.61,205.24,208.41,207.06,212.19,210.17,196.81,195.14,200,204.65,197.79,187.35,184.55,185.64,186.96,186.11,182.03,180.03,177.76,177.15,172.09,182.99,186.05,189.68,206.53,203.32,205.75,210.34,211.12,212.55,221.77,204.6,199.04,206.62,209.51,206.79,216.52,207.16,209.16,219.41,228.3,236.06,222.31,223.49,234.09,237.11,241.12,251.69,259.79,256.61,270.99,275.12,275.92,287.8,279.01,287.74,314.65,317.93,311.43,318.03,336.59,356.89,331,334.38,333.87,356.26,362,384.59,398.21,329.25,325.86,321.37,317.94,340.72,337.39,337.52,341.48,337.71,346.64,377.23,393,373.4,365.69,369.61,367.2,371.81,362.45,361.43,357.16,346.61,335.91,332.46,336.11,314.01,321.3,307.32,286.97,275.5,316.15,376.78,380.28,407.97,425.02,447.01,483.57,466.86,453.06,487.85,478.03,485.9,485.04,486.09,509.19,506.36,501.02,502.68,500.7,471.09,491.17,479.5,451.02,441.12,437.89,434.33,464.76,486.72,523.15,537.32,532.6,533.57,506.46,502.65,507.1,526.04,538.05,545.26,560.25,558.83,535.93,510.01,507.99,501,544.97,541.35,527.53,529.24,471.04,496.88,500,488.8,495.03,508,523,492.35,486.04,432.95,431.19,435.23,454.7,440.36,431.59,441.29,442.82,460.14,441.03,453.01,451.81,461.49,471.62,453.35,459.3,466.5,471.27,435.65,420.79,417.7,408.01,403.7,396.17,399.71,398.96,385.04,381.61,359.58,355.01,341.5,343.74,384.52,399.56,407.91,367.65,357.81,359.29,321.17,336.04,355.44,366.75,355.54,355.63,333.11,341.01,341.75,332.67,279.43,265.3,256.26,259.1,257.7,249.89,249.01,272.59,275.04,265.89,259.96,262.04,249.7,254.27,252.2,261.4,255.62,259.01,261.49,261.24,244.89,239.51,235.42,251.42,225.02,217.44,220.5,228.65,230.48,233.52,227.38,233.53,253.15,252.05,252.78,271.77,274.91,264.94,275.83,277.79,313.54,325.99,324.57,344.74,341.51,349.89,344.95,335.75,345.57,341.07,375.04,378.86,332.3,333.77,326.05,301.92,294.25,297.04,282.79,271.95,270.59,264.53,266.62,262.54,255.38,247.35,244.97,247,266.94,242.43,233.5,232.16,242.8,237.02,223.22,218.7,214.99,200.01,204.09,231.92,233.22,203.21,208.66,214.62,218.91,225.09,228.93,236.61,260.77,275.83,288.08,267.26,266.26,262,264.7,214.39,214.85,215.71,211.18,210.16,200.37,212.3,215.61,213.05,210.7,211.67,199.34,200.92,199.33,198.01,202.36,213.14,196.46,195.01,192.54,194.16,192.42,192.68,201.28,213.65,216.51,218.6,221.63,232.2,228.94,234.23,235.56,251.33,255.05,252.13,253.04,271.79,278.33,282.99,285.38,264.81,260.56,257.09,257.91,237.71,232.41,227.09,226.54,224.13,213.29,210.77,218.79,215.91,196.46,188.88,186.84,190,191.94,205.27,213.4,210.48,209.78,194,219.45,215.51,215.65,218,209.8,214.5,212.93,212.83,220.16,217.19,218.74,214.42,214.87,208.02,206.75,205.32,183,185.41,184.84,182.15,178.2,183.19,177.84,176.57,168.74,161.61,169.11,168.83,158.28,156.17,165,161.27,159.84,158.05,163.33,177.6,179.73,178.29,168.73,167.48,169.94,167.09,157.93,162.59,175.02,178.84,182.22,175.57,172.01,163.18,163.33,170.55,168.35,159.03,152.76,145.95,137.27,135,129.55,115.55,113.29,119.11,108.75,108.7,112.24,112.43,111.9,116.25,162.2,162.48,161.74,162.08,162.59,162.97,163.05,163.28,163.78],"c":[62.45,62.53,62.86,62.15,64.65,65.36,65.45,62.74,65.57,68.1,68.45,71.54,73.25,70.35,71.51,72.41,74.02,75.97,81.68,81.22,78.97,79.59,84.21,85.5,88.8,83.98,84.52,88.07,87.31,87.93,84.96,84.67,87.49,87.72,88.45,86.65,86.31,91.51,96.86,94.49,103.28,101.31,96.54,97.8,97.57,96.38,93.96,91.45,94.85,97.35,96.32,99.52,95.01,94.7,96.73,90.01,101.31,99.82,98.58,106.68,107.66,113.88,106.65,104.88,111.13,111.59,105.73,101.77,103.3,116.23,106.6,108.82,114.13,119.9,126.29,124.93,124.35,120.2,128.58,123.01,124.68,129.46,122.76,125.46,130.6,134.43,140.58,141.7,141.84,140.48,139.18,143.59,151.72,151.41,152.74,161.66,162.83,162.22,166.71,166.16,172.54,171.38,172.76,170.75,165.59,159.19,154.22,152.22,150.13,150.47,161.92,169.46,169.62,161.9,166.97,162.39,149.42,146.92,157.15,156.85,156.89,179.82,191.27,186.82,193.08,196.18,193.85,191.5,190.05,187.7,187.49,182.73,178.07,184.6,192.52,187.84,186.39,186.4,194.17,191.6,201.94,205.68,201.39,201.1,194.04,190.41,194.92,207.84,206.01,192.46,188.71,190.6,188.98,178.38,179.18,182.5,184.51,187.45,191.28,190.26,175.59,177,173.49,180.4,188.47,195.35,196,193.85,201.75,201.75,207.23,203.72,208.39,193.49,196.29,189.16,201.4,197.68,202.88,218.88,224.59,219.54,217.44,206.68,202.07,202.5,199.26,201.74,205.73,204.72,210.55,216.85,214.89,215.11,211,197.86,202.55,205.86,210.22,198.6,189.64,186.47,189.08,187.38,189.82,186.96,183.45,181.86,178.49,189.54,187.5,197.43,207.76,213.79,208.48,213.47,213.5,217.73,224.73,226.5,204.85,207.55,214.3,212.59,219.18,219.45,213.62,220.67,229.51,238.97,243.09,225.67,233.44,238.34,246.08,253.89,259.85,263.92,269.68,286.05,280.95,292.17,288.32,297.82,334.61,320.05,333.08,321.42,341.9,358.28,367.03,347.94,340.63,362.15,366.21,388.62,397.62,419.4,330.29,338.18,324.71,346.95,348.19,352.88,344.07,366.14,347.15,381.06,392.33,403.82,375.9,373.89,376.32,375,380.05,363.07,369.06,359.27,354.18,344.29,345.69,340.09,324.33,362.36,343.07,310.63,342.78,387.27,403.35,429.78,421.02,449.79,484.32,488.05,482.32,508.59,493.9,492.79,520.28,489.83,501.88,537.23,532.54,505.81,516.7,508.2,496.5,499.84,484.37,454.45,453.07,438.66,465.1,482.52,522.05,538.07,558.91,538.85,579.18,522.93,546.14,533.89,539.17,547.67,578.88,573.08,570.56,552.09,523,509.7,540.76,571.66,552.55,550.21,555.94,504.37,518.97,510.12,517.8,520.28,534.56,534.95,507.46,488.46,437.17,456.3,455.99,466.54,450.23,440.86,449.54,467.96,463.87,460.77,459.09,475.19,475.17,485.7,463.42,475.5,484.77,475.22,438.49,426,424,417.82,410.15,405.77,415.43,408.67,388.31,388.82,359.79,360.52,349.08,385.84,410.42,410.67,411.27,378.74,371.54,364.58,335.31,366.71,378,372.01,379.32,368.33,342.59,353.84,351.89,339.44,281.06,265.45,265.93,263.61,265.04,263.38,279.31,287.89,278.48,273.89,264.21,277.64,257.77,266.11,266.57,270.84,270.78,264.23,270.86,262.31,244.95,249.91,265.93,252.1,227.48,222.49,235.62,229.77,243.02,244.57,233.99,283.3,259.79,256.84,281.16,280.93,278.59,280.85,278.89,314,329.02,335.98,372.37,345.9,350.19,355.17,346.62,369.52,346.73,389.77,385.99,391.29,343.29,336,327.01,318.37,300.33,299.23,284.59,279.28,281.51,276.65,277.15,263,261.42,248.1,250.54,270.61,270.97,242.85,234.25,248.2,244.55,238.84,226.63,224.63,215.97,213.64,238.73,238.78,235.38,206.01,220.07,222.94,228.18,231.4,240.17,261.68,279.2,288.19,292.85,276.17,268.98,265.93,276.5,224.71,223.32,219.04,214.92,218.14,215.12,218.45,221.7,219.25,225.39,213,204.01,201.79,203.82,206.11,214.71,216.89,198.93,198.76,200.22,194.41,200.53,204.65,212.85,219.16,225.63,234.63,236.06,234,235.82,242.39,256.85,257.13,257.27,254.84,273.65,278.1,288.83,286.45,287.4,274.68,261.65,260.35,258.69,239.93,233.73,230.15,229.03,226.47,215.46,220.5,224.43,220.63,201.37,193.49,193.96,192.79,208.94,212.38,216.87,216.75,212.94,221.81,225.16,219,225.68,231.09,216.01,217.85,216.41,222.22,225.25,219.78,219.55,216.73,216.05,208.84,211.45,207.75,187.01,190.04,188.73,183.84,187.5,184.85,178.32,180.14,170.5,177.4,171.26,170.55,160.06,167.27,174.97,161.72,163.89,167.24,178.99,178.78,182.86,178.55,168.77,176.08,171.52,169.23,162.33,179.36,181.23,192,186.11,180.12,174.01,164.12,171.46,171.94,169,163.19,152.87,147.53,138.45,137.13,130.04,116.93,120.89,120.33,112.54,116.53,113.86,113.8,116.69,162.3,162.53,162.57,162.11,162.72,163.38,163,163.42,164.19,163.92],"a":[55.6014,55.6726,55.9664,55.3343,57.5601,58.3368,58.4172,55.9984,58.5243,60.7824,61.0948,63.8528,65.379,62.7906,63.826,64.6293,66.0663,67.8067,72.9032,72.6741,70.6609,71.2156,75.3495,76.5038,79.4566,75.1437,75.6269,78.8034,78.1234,78.6781,76.0206,75.9399,78.4691,78.6754,79.3301,77.7157,77.4108,82.0746,86.873,84.7473,92.631,90.8641,86.586,87.716,87.6889,86.6194,84.4445,82.1886,85.2443,87.4911,86.5655,89.4414,85.3881,85.1095,86.9339,80.8945,91.0501,89.8885,88.7718,96.0659,96.9484,102.5496,96.0389,94.445,100.0732,100.4874,95.2104,91.6444,93.0222,104.6657,95.9939,98.2355,103.029,108.2378,114.0062,112.7785,112.2549,108.5086,116.0735,111.0453,112.5528,116.8679,110.8196,113.257,118.1383,121.6029,127.166,128.1792,128.3058,127.0756,125.8996,129.8888,137.2431,136.9626,138.1657,146.2346,147.293,146.9774,151.0455,150.5472,156.3277,155.2767,156.527,154.7059,150.0307,144.2321,139.7291,137.917,136.0234,136.3315,146.9595,153.8029,153.9481,146.9414,151.5429,147.3861,135.6144,133.3454,142.6302,142.358,142.3943,163.2057,173.5977,169.8535,175.545,178.3634,176.245,174.1084,172.7901,170.6536,170.4626,166.1349,161.8981,167.8351,175.0358,170.7808,169.7637,169.7728,176.8497,174.509,183.9266,187.333,183.4257,183.1615,176.7313,173.4251,177.5328,189.3003,187.6336,175.5792,172.1582,173.8824,172.4045,162.7342,163.464,166.4928,168.3265,171.0087,174.5027,173.5722,160.1889,161.4752,158.5639,164.8794,172.2551,178.5432,179.1373,177.1722,184.3926,184.3926,189.4011,186.1931,190.4613,176.8432,179.4023,172.8857,184.4773,181.0698,185.8329,200.4885,205.7187,201.093,199.1695,189.3136,185.091,185.4848,182.5171,184.7887,188.8322,187.9051,193.2563,199.0388,197.2398,197.4417,193.6693,181.6086,185.9134,188.9515,192.9534,182.2878,174.0637,171.5344,173.9354,172.3715,174.6161,171.9852,168.7563,167.2937,164.1936,174.3585,172.4819,181.6166,191.1192,196.6662,192.1712,196.7709,196.7985,200.6976,207.15,208.7816,188.8252,191.314,197.536,195.9597,202.0342,202.2831,196.9091,203.4076,212.0398,220.7797,224.5861,208.4921,215.6707,220.1977,227.3485,234.564,240.0704,243.8306,249.1521,264.276,260.0208,270.405,266.8418,275.6341,309.6835,296.2081,308.2675,297.4761,316.4304,331.5902,339.6884,322.0205,315.255,335.6733,339.4364,360.208,368.55,388.7377,306.1425,313.4557,300.9705,321.5845,322.7339,327.081,318.9151,339.3715,322.2284,353.7041,364.165,374.8301,348.9145,347.0488,349.3043,348.0791,352.7666,337.0055,342.5655,333.4783,328.7538,319.5737,321.4384,316.2313,301.5769,336.9389,319.0022,288.838,318.7326,360.1014,375.0533,399.6291,391.4837,418.2354,450.3429,454.351,449.0167,473.4728,459.7971,458.7637,484.3556,456.0081,467.2261,500.1352,495.7691,470.8847,481.0228,473.6651,462.7602,465.8732,451.4545,423.5677,422.2815,408.8507,433.494,449.7302,486.5739,501.5053,520.9291,502.2323,539.8217,487.8996,509.5548,498.1254,503.0517,510.9823,540.1016,534.6901,532.3389,515.1062,487.9649,475.5558,504.5352,533.3652,516.1333,513.9475,519.2999,471.1287,484.7664,476.4997,483.6735,485.9901,499.329,499.6932,474.015,456.2672,408.3576,426.8674,426.5774,436.4469,421.1889,412.4233,420.5435,437.7753,433.9491,431.0491,429.4775,444.539,444.5202,454.9967,434.1251,445.4414,454.1254,445.1791,410.771,399.0706,397.197,391.4077,384.2225,380.1194,389.1687,382.8361,364.3516,364.8302,337.5913,338.2763,327.5421,362.034,385.0975,385.332,385.895,355.3721,348.6163,342.0858,314.6217,344.0843,355.3494,349.7183,356.5903,346.2589,322.0612,332.6371,330.804,319.1,264.2183,249.5436,249.9949,247.8139,249.8271,248.2624,263.278,271.3655,262.4957,258.1691,249.0447,261.7039,242.9744,250.8357,251.2693,255.2942,255.2376,249.7124,255.9782,247.8979,231.4917,236.1792,251.319,238.2489,214.9816,210.2658,222.6744,217.1458,229.6678,231.1326,221.77,268.5048,246.2226,243.4267,266.4766,266.2586,264.0408,266.1828,264.3252,297.6016,311.8372,318.4337,352.9232,327.8356,332.5843,337.314,329.1938,350.9425,329.2983,370.1745,366.5845,371.618,326.0312,319.1077,310.5697,302.3641,285.231,284.8712,270.9337,265.8785,268.0015,263.3747,263.8507,250.3797,248.8755,236.1947,238.5176,257.6245,257.9673,231.8166,223.6073,236.9235,233.4394,227.9888,216.3335,214.4244,206.1578,203.9337,227.8838,227.9315,224.686,196.6503,210.0716,213.5096,218.528,221.6117,230.0108,250.6109,267.3898,275.9995,280.4624,264.488,257.6021,254.6811,264.804,215.2047,213.8735,210.4616,206.503,209.5968,206.6951,209.8947,213.0174,210.6634,216.5629,204.6582,196.0202,193.8872,195.8377,198.038,206.3012,209.1132,191.7971,191.6332,193.0409,187.4392,193.3398,197.3121,205.218,211.3018,217.5398,226.2171,227.5958,225.6097,228.0945,234.4493,248.4356,248.7064,248.8418,246.4914,264.6852,268.9894,279.3679,277.0659,277.9847,265.6815,253.0783,252.5187,250.9086,232.7129,226.6994,223.2271,222.1408,219.6578,208.9789,213.8673,217.6791,213.9934,195.3128,187.6698,188.8652,187.7259,203.4517,206.8014,211.1734,211.0566,207.3467,215.9837,219.2457,213.2475,219.752,225.0199,210.336,212.8541,211.4471,217.1239,220.0844,214.7399,214.5151,211.7598,211.0954,204.0507,206.6009,202.9857,182.7214,185.6819,185.155,180.3577,183.9483,181.3485,174.9422,176.7277,167.2703,174.0396,168.0159,167.3194,157.0281,164.1015,171.6557,159.3568,161.4951,164.7962,176.3745,176.1675,180.1879,175.9409,166.3038,173.507,169.0136,166.7571,159.9579,176.7391,179.3689,190.0282,184.1987,178.2702,172.223,162.4346,169.6992,170.1743,167.2644,161.5141,151.3001,146.0149,137.0282,136.4721,129.4161,116.369,120.31,119.7527,112,115.9709,113.3137,113.254,116.1301,161.5213,161.7502,161.79,162.11,162.72,163.38,163,163.42,164.19,163.92],"v":[1522800,1340600,1746700,1554800,935800,855800,731500,804500,552800,883500,676200,1197200,428300,556900,972700,920600,623700,852200,1038600,703900,899300,587700,815600,956400,844800,918800,959500,959400,1305900,1449600,1713200,953400,993200,871000,844900,989200,773500,1040100,1654500,901000,1469100,1282700,1158000,1057000,796000,661400,838200,1132400,1486200,671400,1096800,1129600,1380300,767300,690600,2317200,6208800,1364300,1299700,1176300,1161900,1396800,1031600,1808700,888100,1070500,1375500,1009000,1057600,1552500,1324100,1138000,970400,1297700,1381100,1794600,1030600,787600,1230200,1197600,1021500,1147800,1114200,1363000,1465300,1323600,1667000,1138800,1391800,1623300,5362200,1999200,2008000,1576200,923900,1613000,1397300,970600,816900,896100,1349200,1185000,1719300,1319500,1370000,1596100,1298300,1258700,1096500,1122400,1322800,1342100,678700,1150200,1137700,1019200,1328800,842000,1350300,929000,627900,1733300,1566700,1087400,734500,690800,1200100,605000,743100,539200,1065400,1073800,499400,552500,908600,829700,848400,783900,799300,602100,1019900,976900,908200,784000,725500,929700,1200800,1261500,764400,864200,1168800,963700,553200,1272900,1278800,697200,1267800,1221300,1072000,930400,2121800,1504400,1462000,1038700,1023800,1439100,1089400,1049100,1521200,984800,1178300,1019300,910300,1762900,1741300,1992500,802100,861200,1240100,1335400,1326600,1167200,888600,1310200,1174800,1066000,945200,953300,619200,734800,741300,705800,835500,815600,867300,1043600,713000,924100,878200,1788300,1205200,851300,602500,620900,772300,1024600,682900,838500,1084000,1741500,1083600,878900,1847300,1443600,1145700,837400,756000,946300,1619000,1339100,1540600,720400,954900,1578400,1395100,786100,1395600,1022000,1229900,878600,1435800,1392200,1446000,1095000,883100,1184500,1111700,1693600,1798100,1402500,1590800,1756100,1575100,3245400,2330000,2271100,1671400,9575400,1339200,1562900,1342600,2723400,1679700,1412000,1211400,1307400,1628100,1033900,3205200,2820800,2285000,1911800,1318500,1755400,1248000,1137300,1146800,966500,1438400,750000,1577100,1342100,2571500,696000,747100,1543300,1197200,972600,1517300,1434300,1270600,1234000,1819000,2186800,2200000,2198700,2065200,1778400,1248600,1545100,1124700,1489000,1417700,2090400,1480300,1532700,1406300,1173400,1146700,1384700,998600,967000,987800,1508700,675400,797000,874200,812300,719500,1116200,926200,1275000,1109400,1181600,878500,906800,960400,1307200,1201500,1310500,1522000,922300,1940000,1965400,1731100,1046300,773900,1307700,1489100,1251000,2071000,1276900,911400,927300,1377400,2095800,1336900,1710100,1314000,1002800,1127600,1028300,1300500,1143200,2032100,1907500,1442800,1673600,1184900,1230100,1695900,1139200,1074600,1218500,792900,1359200,961600,877500,683200,596000,698900,783300,1061200,1099700,1097800,1409100,1471500,1012300,1265000,925000,1217500,974100,1370900,878900,1893700,1604400,2175800,719800,519200,1106700,1090300,1100300,2215300,1635000,1613900,1132300,838200,1422200,1502800,1474100,1454600,1678800,3278200,1954000,3688000,2079600,2359100,1676200,1648200,1575500,1406000,959200,1316800,1625000,1755800,1270700,1221100,2268400,1761600,1462100,1389000,890700,1522800,2488500,1593800,2688400,1962200,1508100,1544800,1417600,1809500,2386700,1913800,2515500,1577100,636100,1839400,2061400,2090100,1495900,533500,1360700,1856500,1052400,2346000,2574700,1595300,1065200,869600,1580900,1382800,3555400,1539600,1433700,2107200,1677500,1649200,1904300,1678100,1043900,1431200,1331900,1817700,2067300,2719700,1324000,1676800,1452300,1998200,2749100,1377200,1960400,1371300,1868300,1755000,1435800,2120700,3642200,1758600,2824700,3048900,2187500,1825900,3451900,2282700,1667800,1186200,822700,1663100,2471900,2218300,1368400,624100,1585600,1227200,929700,1394700,5118300,3098200,1892700,1416500,1938600,2484900,3053800,1505000,1184300,1780800,1921000,1944300,1292800,2275700,2410400,2080400,1256400,3080600,3180600,1570200,1973600,2535700,1432200,1534900,2060000,1571500,1848900,2304500,1751400,1258500,1427100,2222000,1529100,3082100,1565800,2376000,1376100,1713600,1390600,1478600,2666100,1583900,1811800,1334400,3186800,2376800,2918200,826200,1058500,2117600,2072800,1460100,2491900,4132900,3403000,2466600,6704300,5522400,3285100,2446100,2083900,4196300,5796700,1819700,2339700,2217900,2584100,3862900,2194400,2709700,2972800,1963900,1777300,1848200,1547600,1833800,1736700,1503900,2029900,4722800,3440700,2766500,3063200,3189100,3795300,12238300,3281600,5473700,4893300,2929300,2359900,3230000,4135800,3197600,3179500,2038500,3046900,4049200,5639800,1714200,1516700,3593800,3593600,1277000,1883300,4255300,3688100,2032200,2581400,2505400,3128700,2436800,2039800,1524100,2147900,1972800,1970900,2607000,3208000,2824500,3426900,2625200,4310700,4082800,4075000,4167500,2105897,3219600,2068000,2211300,16179400,5843000,5398200,6593900,4236700,4320300,3751200,5111100,4508700,2706472]},"m":{"lastKey":"2026-09-01","t":["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"],"o":[12.75,19.89,16.75,13.86,12.15,12.09,12.32,9.88,11.33,10.98,11.19,13.55,12.28,12.4,11.43,13,13.15,12.02,11.25,10.91,10.97,10.05,9.45,10.43,11.52,14.36,13.62,12.73,13.74,16.78,16.49,17.74,18.21,16.5,17.32,14.93,15.36,14.34,12.77,9.51,9.45,10.13,8.83,7.78,7.47,9.72,10.27,7.88,5.65,6.12,8.22,7.57,7.66,7.41,9.58,10.6,9.67,10.63,10.93,11.92,11.95,12.64,14.13,13.64,14.92,15.81,15.92,14.55,13.27,14.47,15.35,17.19,18.09,18.52,21.05,20.23,21.46,24.45,23.84,23.96,25.1,26.24,29.51,26,28.51,28.79,31,31.5,33.21,37.3,34.37,31.79,26.83,30.25,32.53,31.71,31.1,31.06,35.99,38.04,38.92,37.28,42.32,43.53,47.1,52.24,51.5,60,64.97,70.53,66.44,62.7,58.51,59.46,53.91,53.38,54.19,56.37,59.19,61.96,64.69,65.45,72.26,76.12,79.72,82.54,85.86,88.8,93.65,98.01,88.8,92.92,101.77,107.38,109.86,115.34,119.46,124.43,122.76,139.12,144.79,162.47,169.25,166,151.22,165.77,149.79,190.29,196.45,187.09,193.52,191.86,201.7,203.88,193.27,184,175.76,195.65,202.36,194.34,202.57,217.5,198.05,215.94,196.29,193.09,189.71,177.79,210.64,212.88,209.27,218.39,236.45,248.13,279.25,297.64,322.37,339.3,398.89,325.57,371.93,402.55,380.26,359.85,324.92,320.41,451.23,508.58,500.16,520.59,489.51,483.91,544.41,547.79,575.39,549.55,564.93,504.06,490.37,468.2,463.6,478.51,474.74,421.33,408.79,355.06,411.09,344.63,380,341.21,265.13,279.68,257.5,269.88,247.22,223.27,244.89,269.37,281.87,363.85,340.34,388.07,318.16,273.7,261.84,268.24,243.31,212.96,213.76,240.02,291.7,223.42,212.76,219.44,200.09,199.01,200.55,222.84,240.73,255.74,287.91,259.55,227.35,219.71,193.6,216.1,220.28,215.59,223.15,207.12,184.67,175.54,158.38,162.16,180.31,168.75,191.58,164.98,158.27,130.24,115.33,162.49,162.7],"h":[24.41,22.87,17.15,14.25,12.15,14.35,12.69,11.77,11.96,11.49,14.55,13.55,12.75,12.4,13.37,13.5,13.77,12.58,11.34,11.42,11.25,10.21,10.65,11.53,15.09,14.8,13.66,14.94,17.11,17.57,17.83,18.55,19.87,18.39,17.58,17.12,16.1,14.51,12.97,10.76,11.74,10.74,9.54,8.3,10.18,10.42,10.81,8.75,6.88,8.27,9.06,8.82,8.55,10.36,10.99,11.11,11.25,11.79,12.4,13.12,13.17,14.32,14.98,15.81,16.6,17.44,17.19,14.9,15.03,15.39,17.69,18.64,19.52,21.34,21.88,22,24.4,25.52,24,25.33,26.25,30.95,30.86,30.5,31.45,31.59,32.23,35.42,37.95,37.73,35.05,31.82,31.61,33.57,34.3,32.25,31.88,36.34,42.76,42.5,40.48,43.18,46.29,48.35,56,54.61,62.26,67.87,71.15,71.62,67.57,63.7,65.17,60.24,56.71,56.59,57.26,60.13,62.87,65.66,66.62,73.77,78.49,82.85,88.93,90.17,89.85,98.88,104.69,99.87,101.21,104.56,108.25,115.89,117.03,120.94,127.39,130,141.35,145.59,163.39,169.3,178.21,166.64,172.43,170.2,188.87,197.06,200.9,197.74,196.66,211.06,209.69,207.02,193.27,194.28,197.53,205.86,210.63,204.83,229.84,218.71,217.7,219.98,211.94,197.97,195.53,219.68,220.58,231.33,222.4,246.14,249.94,279.9,299,342.98,373.98,408.37,421.45,368.96,411.87,406.35,381.26,366.1,388.73,465.9,517.93,527.13,561.68,525.96,499.2,575.6,606.45,601.42,583.8,589.25,587.05,546.16,492.34,473.81,479.89,498.97,485.43,434.14,412.22,422.6,412.79,385.79,390.13,350.43,290.59,288.79,277.83,279.75,273.16,247.98,284.49,295.89,375.73,389.57,397.27,399.78,322.25,282.91,278.85,269.33,246.4,245.98,241.57,297.97,291.7,229.86,227.31,229.51,221,206.85,227.62,248.32,264.1,296.68,291.07,265.74,228.84,222.96,221.14,229.84,232.84,228.16,225.07,210.05,190.47,179.06,176.23,184.39,183.15,193.44,195.97,180.59,158.77,131.57,163.94,162.84,164.2],"l":[12.75,15.67,13.61,10.83,9.18,11.75,9.49,9.49,10.2,9.81,10.88,10.9,10.85,10.51,10.46,11.94,11.65,10.26,9.89,10.03,9.35,8.77,9.4,10.01,11.23,13.46,12.62,12.25,13.6,15.98,15.61,16.14,16.49,15.01,13.49,14.3,14.05,11.7,9.25,9,8.83,7.86,7.42,7.4,6.15,9.13,4.63,3.96,4.32,5.02,7.06,7.52,5.88,7.18,9.24,8.76,8.82,9.55,10.19,11.08,11.47,12.44,13.05,13.09,14.5,15.38,13.64,13.16,12.27,14.29,15.06,16.63,16.7,18.23,19.54,20.11,20.76,23.7,20.64,21.53,24.6,22.75,24.76,24.19,26.16,26.9,28.94,30.19,32.73,32.7,30.94,26.14,26.64,29.38,28.41,30.28,27.9,30.31,34.18,37.3,36.22,36.49,41.61,42.53,46.82,50.64,51.23,59.9,62.02,62.59,57.95,57.8,57.64,53.05,51.93,49.64,47.26,54.79,57.5,60.45,62.09,64.1,66.18,74.17,78.88,82.04,82.65,83.89,93.65,87.8,87.57,86.19,96,103.18,98,102.32,117.57,120.31,117.6,134.84,142.19,159.13,165.55,148.59,145.85,145.1,147.79,185.83,181.82,177.62,180,186.55,186.92,185.04,172.89,171.45,171.53,192.61,189.96,185.25,200.24,195.37,196.28,196.81,188.71,184.55,177.15,172.09,203.32,199.04,206.79,209.16,222.31,241.12,275.12,287.74,318.03,333.87,321.37,317.94,337.71,365.69,346.61,314.01,275.5,316.15,446.45,478.03,493.6,471.09,434.33,472.6,502.65,535.92,501,527.53,471.04,486.04,431.19,431.59,441.03,453.35,408.8,396.17,341.5,343.64,321.17,336.04,333.11,256.26,249.01,254.77,249.7,239.51,217.44,220.5,227.38,264.94,277.79,340.11,335.75,301.92,270.59,255.38,244.97,232.16,200.01,203.21,213.13,236.4,224.87,210.16,200.37,199.34,196.46,192.42,192.68,218.6,235.56,253.12,257.09,224.58,210.77,186.84,191.94,194,209.8,212.83,205.32,182.15,174.04,158.28,156.17,158.05,167.09,157.93,163.18,155.34,129.55,108.7,111.9,161.74,162.65],"c":[19.6,17.01,13.98,11.82,11.17,12.26,10,11.3,10.95,11.19,13.6,12.34,12.21,11.43,12.9,13.15,12.03,11.16,10.95,11.01,10.16,9.42,10.47,11.25,14.4,13.57,12.67,14.02,16.74,16.38,17.67,17.99,16.61,17.43,15,15.67,14.36,12.83,9.45,9.37,9.94,8.79,7.82,7.56,9.68,10.05,8.07,5.72,6.4,8.16,7.72,7.89,7.64,9.59,10.55,9.53,10.46,11.09,12.03,11.88,12.45,13.9,13.63,14.94,15.73,15.77,14.76,13.79,14.22,15.29,16.98,18.17,18.19,20.81,20.13,21.39,24.19,24.35,23.96,25.06,26.13,29.48,26.02,29.23,28.94,30.11,31.06,33.12,37.29,34.31,32.29,26.64,30.22,32.57,31.61,31.24,30.86,35.3,37.81,39.06,37.3,42.32,43.36,46.75,51.7,50.76,59.95,65.23,70.37,66.93,62.74,59.04,59.22,53.83,53.35,54.06,56.23,58.92,61.86,64.65,65.57,71.71,75.97,79.59,82.9,85.85,88.45,92.77,97.8,90.42,92.88,101.31,106.78,111.59,116.23,118.46,124.83,122.76,139.94,145.4,161.66,168.54,165.59,150.76,165.77,146.92,187.25,195.23,187.49,192.52,190.58,201.1,202.89,192.95,184.51,174,195.27,201.75,196.21,202.4,217.44,198.63,213.65,197.86,193.77,189.82,178.49,209.67,217.73,211.31,214.77,243.88,246.08,278.33,297.82,321.42,337.04,397.62,327.5,368.59,403.82,379.11,354.18,324.33,332.57,455.01,508.59,500.92,516.7,485.94,481.59,538.85,539.18,570.56,540.76,555.94,497.92,488.46,466.54,463.59,475.17,475.92,420.69,408.67,352.69,411.27,344.48,381.43,340.2,263.61,281.68,256.01,270.78,248.59,222.49,244.04,267.92,278.89,363.85,341.45,391.29,318.37,272.41,261.42,269.22,240.93,213.64,213.75,240.12,292.85,225.51,213.41,219.25,200.09,198.93,200.53,223.53,242.39,256.2,289.42,258.69,226.04,220.63,192.79,216.35,221.59,216.41,223.34,205.5,183.84,174.25,160.06,163.89,181.25,169.23,192,164.98,157.19,130.04,113.34,162.3,162.63,163.92],"a":[17.1681,14.8995,12.2454,10.3534,9.7841,10.7389,8.7593,9.898,9.5914,9.8016,11.9126,10.8089,10.6951,10.0118,11.2994,11.5184,10.5374,9.7753,9.5914,9.6439,8.8994,8.2512,9.1709,9.8542,12.6133,11.8863,11.098,12.2805,14.663,14.3477,15.4776,15.7579,14.5491,15.2674,13.1389,13.7258,12.5783,11.2381,8.2775,8.2074,8.7067,7.6994,6.8497,6.622,8.479,8.8031,7.0687,5.0103,5.6059,7.1476,6.7621,6.9111,6.6921,8.4001,9.241,8.3476,9.1622,9.714,10.5374,10.406,10.9053,12.1754,11.9389,13.0863,13.7783,13.8134,12.9287,12.079,12.4557,13.3929,14.8732,15.9156,15.9331,18.228,17.6324,18.7361,21.1887,21.3288,20.9872,21.9507,22.8879,25.8223,22.7916,25.6033,25.3493,26.3741,27.2063,29.0107,32.6633,30.053,28.2837,23.3347,26.4705,28.5289,27.688,27.3639,27.0311,30.9202,33.1188,34.3317,32.7848,37.1971,38.1112,41.0909,45.4417,44.7253,52.8227,57.475,62.1269,59.0899,55.3907,52.2627,52.422,47.6508,47.3643,47.9947,49.9212,52.4585,55.0761,57.5601,58.5243,64.0045,67.8067,71.2156,74.1774,76.817,79.3301,83.2047,87.716,81.263,83.4738,91.0501,96.156,100.4874,104.6657,106.9378,112.6882,110.8196,126.5871,131.5261,146.2346,152.7036,150.0307,136.5942,150.4538,133.3454,169.9492,177.4997,170.4626,175.0358,173.5799,183.1615,184.7919,176.0263,168.3265,158.7384,178.4701,184.3926,179.3292,185.3932,199.1695,181.94,196.1017,181.6086,177.8545,174.6161,164.1936,192.8762,200.6976,194.7799,197.9692,225.316,227.3485,257.1437,275.6341,297.4761,311.9325,368.55,303.5565,341.6424,374.8301,351.894,328.7538,301.5769,309.2388,423.0892,473.4728,466.3324,481.0228,452.9178,448.8634,502.2323,503.061,532.3389,504.5352,519.2999,465.1038,456.2672,436.4469,433.6872,444.5202,445.8349,394.0962,382.8361,330.9294,385.895,323.2259,358.5739,319.8145,247.8139,265.512,241.3154,255.2376,234.9317,210.2658,230.6317,253.9281,264.3252,344.8482,324.2837,371.618,302.3641,259.3382,248.8755,256.3012,229.9838,203.9337,204.0387,229.9629,280.4624,215.9709,205.0521,210.6634,192.2538,191.7971,193.3398,215.5151,234.4493,247.8069,279.9386,250.9086,219.2407,213.9934,187.7259,210.6671,215.7694,211.4471,218.2182,200.7873,180.3577,170.9493,157.0281,161.4951,178.6015,166.7571,190.0282,163.2857,155.5757,129.4161,112.7962,161.5213,162.63,163.92],"v":[16814500,4426600,1320000,3306800,1919700,3991100,6066400,6785300,3332900,2414600,2826900,2299100,2312200,3279000,2653700,2918700,4822900,3670500,3243200,4470900,2972700,2163400,2122100,2790900,7613500,3335700,3304700,6034800,7723600,3906200,3613800,4774800,3762000,4681600,5213900,4694800,2936300,4692800,5326300,3843800,2946800,2142200,2221700,5029300,4604800,2698000,3255200,3765200,2264200,2137200,1115900,1336200,1741800,2212300,2160400,3547700,2358400,1996600,1228500,1363500,1395900,2910500,1909100,2282400,2317600,2392600,3313400,2985300,3817500,2745300,2549900,3361800,2748100,2728700,2019100,2671300,2825200,2526200,3796800,3708100,2110300,8664700,5569100,4216000,3976100,4570700,2688900,7105900,6037300,5337800,7056200,7290400,5057300,4342200,10721800,3871100,3405900,4081200,5251900,7554500,5242100,7763800,3994700,3653800,3484800,2872000,2481200,4171100,3742300,3987300,3834300,3944700,4531500,5571300,4525500,4831000,7143400,3852400,5447400,6503900,2944600,3611500,3499800,3229500,3912000,5819100,3854600,4914700,5410400,3653100,4984700,10538400,5284100,5913800,4994600,5115900,5545000,4774500,6076200,11004600,6374500,4929500,6094400,5396400,4870000,4927100,5354000,3886400,3632300,3034300,3573700,3978700,4332100,3945400,4671000,5972600,5586200,4899200,5945000,4780200,5500600,4718100,3349000,3745500,4828100,3527700,3630000,6493200,4187100,5375800,5682900,4466300,5186800,6395500,8962300,15847900,7892300,6314400,9785200,6675400,4557000,6514700,5649500,5757900,9422900,6141900,6792800,5618600,4630000,3481300,4989500,4393500,5286800,7126200,6118800,4493000,7214300,4844900,7056000,5981600,4675300,3240700,4852300,4887500,5390600,5963700,5874600,5139100,6912000,11338600,7866200,6071800,6905600,7051600,8454000,7435000,7319200,7067200,7761200,5691300,8760300,7338200,6745000,8345600,7881600,7848900,10583300,11502600,6366100,6950700,7813600,10369400,8646500,7883600,10158800,9260100,7428900,7760100,8843700,7618500,7667900,9776900,8732000,16706800,14007400,14904100,12147400,8917300,7880500,14409500,23895200,17495300,12551400,15484300,10830200,12557000,10828000,8837600,12752400,17481997,24938200,22853700,19615872]},"q":{"lastKey":"2026-07-01","t":["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"],"o":[12.75,16.75,12.09,11.33,13.55,11.43,12.02,10.97,10.43,13.62,16.78,18.21,14.93,12.77,10.13,7.47,7.88,8.22,7.41,9.67,11.92,14.13,15.81,13.27,17.19,21.05,24.45,25.1,26,31,37.3,26.83,31.71,35.99,37.28,47.1,60,66.44,59.46,54.19,61.96,72.26,82.54,93.65,92.92,109.86,124.43,144.79,166,149.79,187.09,201.7,184,202.36,217.5,196.29,177.79,209.27,248.13,322.37,325.57,380.26,320.41,500.16,483.91,575.39,504.06,463.6,421.33,411.09,341.21,257.5,223.27,281.87,388.07,261.84,212.96,291.7,219.44,200.55,255.74,227.35,216.1,223.15,175.54,180.31,164.98,115.33],"h":[24.41,17.15,14.35,14.55,13.55,13.77,12.58,11.25,15.09,17.11,18.55,19.87,17.12,12.97,10.74,10.81,8.75,9.06,11.11,12.4,14.32,16.6,17.44,17.69,21.34,24.4,25.52,30.95,31.59,37.95,37.73,34.3,36.34,42.76,48.35,62.26,71.62,67.57,60.24,62.87,73.77,88.93,98.88,104.69,115.89,127.39,145.59,178.21,172.43,200.9,211.06,209.69,205.86,229.84,219.98,211.94,231.33,249.94,342.98,421.45,411.87,388.73,527.13,561.68,606.45,589.25,546.16,498.97,434.14,412.79,350.43,279.75,295.89,397.27,399.78,278.85,297.97,291.7,229.51,264.1,296.68,228.84,232.84,225.07,184.39,195.97,180.59,164.2],"l":[12.75,9.18,9.49,9.81,10.51,10.46,9.89,8.77,10.01,12.25,15.61,13.49,11.7,8.83,7.4,4.63,3.96,5.88,7.18,8.82,11.08,13.05,13.16,12.27,16.63,19.54,20.64,22.75,24.19,28.94,26.14,26.64,27.9,34.18,36.49,46.82,59.9,57.64,49.64,47.26,60.45,66.18,82.04,87.57,86.19,98,117.6,142.19,145.1,147.79,177.62,172.89,171.45,185.25,195.37,177.15,172.09,206.79,241.12,318.03,317.94,275.5,316.15,434.33,472.6,471.04,431.19,408.8,341.5,321.17,249.01,217.44,220.5,277.79,255.38,200.01,203.21,200.37,192.42,192.68,224.58,186.84,194,174.04,156.17,157.93,108.7,111.9],"c":[17.01,11.17,11.3,13.6,11.43,12.03,11.01,10.47,13.57,16.74,17.99,15,12.83,9.94,7.56,8.07,8.16,7.64,9.53,12.03,13.9,15.73,13.79,16.98,20.81,24.19,25.06,26.02,30.11,37.29,26.64,31.61,35.3,37.3,46.75,59.95,66.93,59.22,54.06,61.86,71.71,82.9,92.77,92.88,111.59,124.83,145.4,165.59,146.92,187.49,201.1,184.51,201.75,217.44,197.86,178.49,211.31,246.08,321.42,327.5,379.11,332.57,500.92,481.59,570.56,497.92,463.59,420.69,411.27,340.2,256.01,222.49,278.89,391.29,261.42,213.64,292.85,219.25,200.53,256.2,226.04,216.35,223.34,174.25,181.25,164.98,113.34,163.92],"a":[14.8995,9.7841,9.898,11.9126,10.0118,10.5374,9.6439,9.1709,11.8863,14.663,15.7579,13.1389,11.2381,8.7067,6.622,7.0687,7.1476,6.6921,8.3476,10.5374,12.1754,13.7783,12.079,14.8732,18.228,21.1887,21.9507,22.7916,26.3741,32.6633,23.3347,27.688,30.9202,32.7848,41.0909,52.8227,59.0899,52.422,47.9947,55.0761,64.0045,74.1774,83.2047,83.4738,100.4874,112.6882,131.5261,150.0307,133.3454,170.4626,183.1615,168.3265,184.3926,199.1695,181.6086,164.1936,194.7799,227.3485,297.4761,303.5565,351.894,309.2388,466.3324,448.8634,532.3389,465.1038,433.6872,394.0962,385.895,319.8145,241.3154,210.2658,264.3252,371.618,248.8755,203.9337,280.4624,210.6634,193.3398,247.8069,219.2407,210.6671,218.2182,170.9493,178.6015,163.2857,112.7962,163.92],"v":[21241100,6546500,16842800,8574400,7890300,10395300,11384600,7258200,13740100,17063100,12294800,13657500,12323900,12116900,9393200,10558000,8166600,4193900,7920400,5583500,5669900,6509100,8691300,9112700,8838600,7515600,10031100,16344100,12762800,15832100,19684400,20121300,11358200,18048500,15412300,8838000,11900700,12310500,14927800,16443200,13060000,10641300,14588400,14048200,21736300,15655500,21855300,17398400,15193500,12872700,10586700,12948500,16458000,16225800,11812600,11985800,16056100,15336000,31205700,23991900,17747100,20830300,18553300,13100800,16806500,17826100,17882500,12768300,16241800,17925700,25276600,22411200,21821400,22212800,22428800,26313800,24819400,26829500,27302500,24032700,25063300,39446200,35968800,46185200,45531000,34215200,39071997,67407772]},"y":{"lastKey":"2026-01-01","t":["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","2026-09-30"],"o":[12.75,16.75,11.43,13.62,12.77,8.22,14.13,21.05,31,35.99,66.44,72.26,109.86,149.79,202.36,209.27,380.26,575.39,411.09,281.87,291.7,227.35,180.31],"h":[24.41,17.15,15.09,19.87,12.97,14.32,21.34,31.59,37.95,71.62,73.77,115.89,178.21,211.06,231.33,421.45,606.45,589.25,412.79,399.78,296.68,232.84,195.97],"l":[12.75,9.18,8.77,11.7,3.96,5.88,12.27,19.54,26.14,34.18,47.26,66.18,98,147.79,172.09,206.79,275.5,341.5,217.44,200.01,192.42,156.17,108.7],"c":[17.01,11.43,13.57,12.83,8.16,13.9,20.81,30.11,35.3,66.93,71.71,111.59,146.92,201.75,211.31,379.11,570.56,411.27,278.89,292.85,226.04,181.25,163.92],"a":[14.8995,10.0118,11.8863,11.2381,7.1476,12.1754,18.228,26.3741,30.9202,59.0899,64.0045,100.4874,133.3454,184.3926,194.7799,351.894,532.3389,385.895,264.3252,280.4624,219.2407,178.6015,163.92],"v":[21241100,39854000,42778200,55339300,40234700,23367700,33151700,46653600,66996000,54199500,56741500,61014200,70102700,52865900,56080300,88280700,69290900,64718700,87434900,95774800,103228000,167131200,140694969]}},"actions":[{"t":"2013-02-12","kind":"dividend","label":"D","title":"2013-02-12 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2013-08-06","kind":"dividend","label":"D","title":"2013-08-06 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2013-11-05","kind":"dividend","label":"D","title":"2013-11-05 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2014-02-11","kind":"dividend","label":"D","title":"2014-02-11 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2014-05-06","kind":"dividend","label":"D","title":"2014-05-06 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2014-08-05","kind":"dividend","label":"D","title":"2014-08-05 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2014-11-04","kind":"dividend","label":"D","title":"2014-11-04 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2015-02-10","kind":"dividend","label":"D","title":"2015-02-10 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2015-05-05","kind":"dividend","label":"D","title":"2015-05-05 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2015-08-04","kind":"dividend","label":"D","title":"2015-08-04 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2015-11-02","kind":"dividend","label":"D","title":"2015-11-02 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2016-02-09","kind":"dividend","label":"D","title":"2016-02-09 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2016-05-10","kind":"dividend","label":"D","title":"2016-05-10 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2016-08-09","kind":"dividend","label":"D","title":"2016-08-09 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2016-11-07","kind":"dividend","label":"D","title":"2016-11-07 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2017-02-07","kind":"dividend","label":"D","title":"2017-02-07 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2017-05-09","kind":"dividend","label":"D","title":"2017-05-09 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2017-08-08","kind":"dividend","label":"D","title":"2017-08-08 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2017-11-07","kind":"dividend","label":"D","title":"2017-11-07 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2018-02-13","kind":"dividend","label":"D","title":"2018-02-13 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2018-05-08","kind":"dividend","label":"D","title":"2018-05-08 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2018-08-08","kind":"dividend","label":"D","title":"2018-08-08 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2018-11-06","kind":"dividend","label":"D","title":"2018-11-06 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2019-02-12","kind":"dividend","label":"D","title":"2019-02-12 · $0.5100 dividend (ex-date, current split terms)"},{"t":"2019-05-07","kind":"dividend","label":"D","title":"2019-05-07 · $0.5100 dividend (ex-date, current split terms)"},{"t":"2019-08-06","kind":"dividend","label":"D","title":"2019-08-06 · $0.5100 dividend (ex-date, current split terms)"},{"t":"2019-11-05","kind":"dividend","label":"D","title":"2019-11-05 · $0.5100 dividend (ex-date, current split terms)"},{"t":"2020-02-11","kind":"dividend","label":"D","title":"2020-02-11 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2020-05-12","kind":"dividend","label":"D","title":"2020-05-12 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2020-08-04","kind":"dividend","label":"D","title":"2020-08-04 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2020-11-09","kind":"dividend","label":"D","title":"2020-11-09 · $0.6000 dividend (ex-date, current split terms)"},{"t":"2021-02-09","kind":"dividend","label":"D","title":"2021-02-09 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2021-05-11","kind":"dividend","label":"D","title":"2021-05-11 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2021-08-03","kind":"dividend","label":"D","title":"2021-08-03 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2021-11-02","kind":"dividend","label":"D","title":"2021-11-02 · $0.6600 dividend (ex-date, current split terms)"},{"t":"2022-02-08","kind":"dividend","label":"D","title":"2022-02-08 · $0.7000 dividend (ex-date, current split terms)"},{"t":"2022-05-03","kind":"dividend","label":"D","title":"2022-05-03 · $0.7000 dividend (ex-date, current split terms)"},{"t":"2022-08-02","kind":"dividend","label":"D","title":"2022-08-02 · $0.7000 dividend (ex-date, current split terms)"},{"t":"2022-11-01","kind":"dividend","label":"D","title":"2022-11-01 · $0.7000 dividend (ex-date, current split terms)"},{"t":"2023-02-07","kind":"dividend","label":"D","title":"2023-02-07 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2023-05-09","kind":"dividend","label":"D","title":"2023-05-09 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2023-08-01","kind":"dividend","label":"D","title":"2023-08-01 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2023-11-07","kind":"dividend","label":"D","title":"2023-11-07 · $0.7200 dividend (ex-date, current split terms)"},{"t":"2024-02-13","kind":"dividend","label":"D","title":"2024-02-13 · $0.7400 dividend (ex-date, current split terms)"},{"t":"2024-05-21","kind":"dividend","label":"D","title":"2024-05-21 · $0.7400 dividend (ex-date, current split terms)"},{"t":"2024-08-21","kind":"dividend","label":"D","title":"2024-08-21 · $0.7400 dividend (ex-date, current split terms)"},{"t":"2024-11-20","kind":"dividend","label":"D","title":"2024-11-20 · $0.7400 dividend (ex-date, current split terms)"},{"t":"2025-02-19","kind":"dividend","label":"D","title":"2025-02-19 · $0.7600 dividend (ex-date, current split terms)"},{"t":"2025-05-21","kind":"dividend","label":"D","title":"2025-05-21 · $0.7600 dividend (ex-date, current split terms)"},{"t":"2025-08-20","kind":"dividend","label":"D","title":"2025-08-20 · $0.7600 dividend (ex-date, current split terms)"},{"t":"2025-11-19","kind":"dividend","label":"D","title":"2025-11-19 · $0.7600 dividend (ex-date, current split terms)"},{"t":"2026-02-18","kind":"dividend","label":"D","title":"2026-02-18 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-05-20","kind":"dividend","label":"D","title":"2026-05-20 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-08-19","kind":"dividend","label":"D","title":"2026-08-19 · $0.7800 dividend (ex-date, current split terms)"}]}