{"ticker":"NVR","session":"20260918","series":{"d":{"lastKey":null,"t":["2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18"],"o":[9475.0098,9600,9612.04,9510.3496,9693.6201,9575,9555.0098,9640.3701,9729.7598,9811.7998,9839.9805,9740.0498,9619.79,9410,9485.9805,9563.9404,9541.8896,9511.6602,9528.3496,9775,9833.6797,9870,9914.1699,9824.0098,9600,9407.6904,9455,9469,9400,8949,9157.9902,9050,9213.2803,9165.3496,9200,9325.5303,9243.3096,9229.2998,9275,9204.2598,9205,9160,9193.0801,8989.9805,8821.4404,8960.0195,9045,8972,9087.3398,9200,9294,9237,9229.6104,9213.0195,9100.6504,9056.4502,9040,8968.8896,9045.2402,8965,8830,8750,8602.1104,8500,8468,8075.0098,8121.5801,8249.9902,8211.7598,8188.9702,8217.3799,8178,8218.8203,8222.2002,8000,8119.54,8010.6001,7902,7918.6899,7814,8083.6001,8341.1504,8226.46,8500,8459.4805,8296.5996,8334.1699,8350,8265,8474.2402,8064.0898,7998,8126.0801,7915.02,7710,7830,7798,7730,7620,7472.1499,7381.25,7330,7385,7340,7100.2402,7147.0298,7280,7094.7998,7104.1401,7288.8701,7213,7204.98,7300,7184.98,7221.04,7399,7519.0898,7401.3398,7521.5498,7375,7299,7200,7236.4702,7200.7402,7198.4199,7265.0698,7190.9102,7229.46,7302.0698,7305.02,7325.9502,7330,7181,7265.1099,7175,7139.5498,7000,7281.3501,7116.5298,6599.8198,7089.98,6998.8301,7292.5,7239.8701,7197.3198,7167.4502,7135.1001,7000,7283.6699,7045.25,7113.0601,7079.9399,7027.1299,6995.0601,7102,7135.3599,7069.1401,7059.6602,7015,7107.7998,7229.27,7350.1401,7415,7425,7190,7253.0498,7275,7284.2202,7180,7040,7000,7099.77,7197.7998,7045,7120,7058.6802,7035,7086.25,7189.1699,7194,7125.1201,7170.3799,7452.0098,7295,7335,7338.8198,7177.6401,7044.6602,7002.48,7117.1802,7340.6299,7243.9702,7186.8301,7304.8599,7385.2002,7369.9102,7684.52,7747,7636.0801,7540,7545.8901,7632.2002,7610.2998,7581.02,7609.9902,7336.27,7368.21,7488.9702,7461.8799,7506.8901,8000,7871.7798,7800,7762.5601,7824.02,7800,7570,7619.21,7771.02,7851.5098,7949.7998,7935.3398,7877.98,7868.1802,7817.5898,8019.3701,8212.8096,8265.6602,8236.3896,8199.3203,8273.3096,7980.6201,7980.2002,8193,8083,8049.3101,8040,8066.5,8027.5298,8148.8799,8300,8499.7598,8509.4004,8459.9805,8245.6602,8384.3096,8506.3496,8422,8277.0996,8240.0098,8190,8135.4399,8067,7950,7915.02,7993.8599,7953.8701,8100,8040.75,8066.5601,8041.9302,8080.7598,8199,7987.1001,7805,7690,7640,7443.9102,7535.5498,7758.0898,7643,7609.02,7673.25,7640.9102,7728.1699,7648.0601,7718,7460,7301.52,7381.2002,7335,7178.96,7146.4199,7070,7143.9702,7164.98,7179.8999,7232.5898,7370,7334,7256.6899,7300,7259.1699,7105.4902,7116.8101,7189.8101,7230.7598,7224.2998,7340,7435.9399,7607.46,7450,7563.2798,7648.0098,7644.9502,7473.4199,7501.1899,7415.5,7345,7541.6802,7510,7569.3198,7628.4199,7444.98,7581.6802,7531.3398,7450,7439.98,7309.2402,7399.02,7380,7352.5601,7331.4302,7287.27,7251.1001,7250,7280.6001,7113,7499.9902,7608.9702,7610.25,7617.9702,7620.25,7608.3398,7450.02,7556.98,7820,7777.3198,7670.52,7665,7598.6201,7685.96,7567.98,7576.0098,7689.5698,7820,8050,8062.2002,8034.7798,7964.8701,8060,8150,8125.1299,7453.3799,7394.3799,7515,7553,7594.21,7465.1001,7481.3799,7320,7412.7002,7371.0498,7309.3198,7335,7213.4302,7019.98,6876.4902,6795,6782.96,6557.04,6494.2598,6495.4902,6601.02,6541.9502,6505,6427.8999,6460.2002,6480,6511.02,6516.1699,6502,6532.5298,6597,6584.9502,6622.9199,6638.5298,6620,6656.9199,6703.77,6784.7202,6743.4302,6750.02,6824.9502,6800,6772.1001,7000.2002,7250.1401,6640.2402,6632.0698,6888.7202,6485.1001,6514.2002,6402.25,6205.2998,6338.8901,6110.46,6108.73,6279.2402,6125.2002,6032.23,6008.9902,5955.5498,5749.1201,5776.4702,5700.0098,5602,5654.9399,5773,5940,6033.1201,6112.8799,6097.7998,6029.9702,6172.6699,6135,6117.0298,6140,6198.7598,6155.9502,6153.5601,6282.1699,6414.4902,6316.2798,6501,6474.2598,6380.2798,6386.4102,6374.9902,6452.2998,6331,6470.1001,6765.9302,6836.3901,6800,6788.19,6783.8999,6678.4199,6700,6725,6626.0098,6464.3799,6537.9902,6479.3999,6475,6367.5,6520,6699.7998,6510.0098,6439.4199,6337.8398,6176,6152.8301,6505.25,6394.2402,6397,6355.1699,6235,6293.54,6190,6262,6344.98,6320,6354.9102,6306.9702,6404.8799,6366.21,6355.27,6284.8999,6345.96,6342.1001,6333.75,6359.0298,6407.1899,6453.2202,6394.4502,6315.7002,6402,6332.73,6292,6317.1602,6379.54,6367.1499,6221.2402,6136.2202,6258.98,6150.2998,6153.2998,6274.8301,6270.0298,6226.5098,6211.21],"h":[9607.75,9696.8604,9612.5898,9730.21,9764.1602,9619.1904,9680.4404,9820,9844.7305,9912.5596,9842.2002,9760.0303,9619.79,9464.0703,9623.1504,9644.2803,9606.2695,9607.0703,9876.8604,9898.9902,9934.54,9870,9964.7695,9867,9645,9465.6904,9573.04,9490,9467.8096,9163.4102,9226.0801,9228.9697,9400.9502,9435.2002,9527.8496,9344.8604,9349.1396,9347.7803,9367.2598,9204.2598,9246.3496,9257.5703,9193.0801,9030.4004,8975,9021.5098,9174.9697,9052.5303,9376.75,9260.9902,9300,9280.1504,9245.7305,9256.1396,9200,9143.2803,9099.9902,9127.4502,9068.1504,8989.75,8915.6699,8780,8724.6504,8599,8605,8165.02,8323.25,8267.9297,8277.5498,8299.25,8338.7998,8207.5,8245.5498,8255.5,8164.8999,8226.0498,8059.9502,8060.5,7918.6899,7992.9702,8174.1099,8388,8372.6396,8500.0498,8602.1299,8392.6504,8411.6104,8400,8480.3604,8474.2402,8065.02,8205.7695,8179.9502,7915.02,7804.7202,7891.5898,7855.1802,7773.9102,7640.8901,7585.3799,7439.8501,7361.8198,7450,7347.8101,7202.2998,7263.8101,7280,7110.48,7394.3398,7316.6499,7275,7250.7998,7333.3501,7283.9302,7416.71,7557,7551.2402,7626.1401,7546.3301,7480,7374.3999,7264.4399,7305.5898,7262.1001,7300.5,7415.1099,7257.5298,7361.52,7390.8999,7415.9702,7366.02,7386.77,7286.3301,7301,7328.4102,7208.3198,7743.7998,7355.8799,7206.5801,7150.3701,7142.0898,7240.8101,7350.3101,7329.9302,7284.1401,7212.1201,7210,7173.6299,7369.8101,7185,7135.54,7118.2002,7127.8301,7126.8599,7154.3301,7193.4502,7185.2002,7102,7130.2998,7307.3301,7299.5898,7563.9102,7513.7798,7434.9199,7252.5,7370.4102,7351.02,7318.29,7238.3701,7094,7103.1802,7235.8198,7249.9902,7102.7798,7132.25,7064.6099,7091.5698,7254.8701,7227.5801,7204.9199,7179.52,7401.0601,7495,7407.5498,7376.6499,7338.8198,7291.8398,7090,7179.6899,7347.6201,7363.48,7286.6099,7289.4302,7432.2798,7453.02,7793.4399,7812.3999,7754.8198,7636.0801,7595.5601,7721.6602,7800,7675.6001,7609.75,7622.9902,7407.9399,7475.8599,7488.9702,7511.4502,7945.0698,8042.5,7930,7800,7907.2598,7856.79,7845.3301,7656.79,7799.0298,7883.2402,8000,7995,8000,7897.6699,7916.2002,8005.1201,8337.9004,8228,8292.9199,8264.1602,8341.4102,8320,7980.6201,8303.2998,8229.2695,8167.75,8079,8076.48,8146.9902,8195,8287.79,8409.3398,8618.2803,8562.5,8475,8335.8896,8563.79,8544.3896,8489.8496,8282.9102,8429.9902,8192.5596,8200.0098,8067,8016.0898,8098,8025.3198,8069.71,8113.1602,8075,8129.73,8130.3701,8188.5698,8199,7996.5801,7805,7717.8101,7655.6001,7626.3701,7779.98,7780,7657.4502,7686.6001,7746.8101,7827.9199,7790,7723.7598,7718,7479.3901,7469.02,7500,7390.1201,7267.0698,7150,7160.04,7250.52,7237.1001,7258.6699,7366.0098,7370,7378.98,7365.0698,7315,7285.8901,7157.9302,7207.7402,7203.6899,7461.2202,7354.9902,7478.5,7593.7998,7607.46,7614.5298,7655,7746.79,7666.1602,7578.6802,7540.52,7458.4199,7525,7609.9902,7589.8398,7632.3501,7655.02,7605,7611.6899,7596.46,7495,7439.98,7435,7426.2402,7420,7365,7391.6401,7388,7425.5298,7252.8599,7331.9902,7390,7625.1499,7713.3101,7678.3501,7690.8198,7656.27,7622.6899,7554.4399,7835.5698,7898.0098,7948.7798,7723.6001,7665,7851.2202,7793.7002,7650.6699,7727.6499,8000,8098.3301,8144.2002,8099,8049.7798,8125.0698,8125,8200,8125.1299,7468.5,7544.79,7584.6201,7703.6201,7663.1699,7561.3701,7507.7998,7452.5098,7568.2598,7445.5801,7409.48,7335,7266.4902,7030.1499,6909.2002,6907,6782.96,6573.48,6542.02,6570.02,6659.3599,6617.6499,6505,6427.8999,6595.1001,6542.1499,6552.2002,6631,6574.7202,6589,6658,6748.98,6780,6735.79,6704.2402,6829.6099,6891.8901,6829.7402,6796.1699,6866.6802,6850,6836.5,7057.8799,7096.9702,7294.5,6677.0498,6669.0098,6888.7202,6554.3101,6517.8101,6442.9902,6335,6340.2002,6183.46,6108.73,6279.2402,6195,6065,6008.9902,5955.5498,5805.4502,5797.73,5700.0098,5735.27,5809,6000,6084.4102,6100,6150.54,6236.1001,6161.5098,6216.1499,6158.8101,6196.8599,6216.1299,6255.0498,6254,6264.0698,6447.3799,6414.4902,6479.7002,6525,6547.3101,6489.7598,6529.02,6558.0098,6492.0098,6445.6099,6866.7798,6956.48,6900.1602,6836.6699,6871.36,6879.1201,6773.0498,6701.25,6817.52,6659.5298,6515.0098,6575,6551.5898,6477.9502,6525,6712.8501,6832.4302,6520.6899,6504.23,6464.1699,6272.8799,6509.1802,6574.9902,6524.6802,6558.8198,6394.9399,6235,6299.46,6317.2402,6413.96,6344.98,6483.9302,6354.9102,6434.0298,6413.9399,6408.8701,6384.6802,6336.1699,6345.96,6526.8599,6398.6499,6438.9502,6469.9902,6453.2202,6469.9902,6386.3599,6458.1499,6401.96,6370.23,6371,6462.6299,6377.25,6234.0098,6206.6001,6258.98,6191.9702,6321.5,6311.5601,6323.1499,6314.2798,6249.9951],"l":[9426,9542.5,9411.5,9486.4902,9590,9460.3701,9519.5498,9593.1299,9672.5,9719.1504,9728.9902,9549.1396,9405,9337.9004,9423.0303,9518.2197,9482.3096,9498.1904,9505.8096,9768.29,9742.6602,9750,9794,9622.1602,9276.5,9349.9902,9407.1299,9298.5,9235.9102,8828.8096,9057.5498,9010,9122.7695,9165.3496,9198.4297,9038.7002,9075,9187.5,9187.4902,9041.1201,9102.2197,9135,8978.5098,8810,8734.3604,8896.2695,8917.9902,8850,9060.4199,9150,9171.0596,9197.1396,9100,9111.7002,9038,8949.5498,8900,8967.1201,8840.7695,8805,8769.96,8551.5,8512.3896,8456.4404,8188.6699,7986,8105,8141.1802,8175.0098,8130.5,8147.3198,8086.5801,8160,7920.25,8000,7907.4902,7866.8701,7833,7802.4302,7814,8063.5,8225,8164.6299,8340.7998,8304.7695,8286,8276.9004,8200.5596,8265,8030.3101,7961.0801,7998,7992.75,7712.52,7666,7768.4702,7729.3301,7515.3501,7475.2002,7455.3398,7278.6099,7297.3101,7336.5498,7192.1699,7073.3799,7115.02,7075,7015,7104.1401,7172.21,7174.1802,7150.1001,7156.2402,7127.6001,7220.8901,7396.52,7315.4302,7401.3398,7330.9399,7247.3901,7017.6401,7164.1099,7174.4702,7128.73,7136.1201,7265.0698,7120.5,7229.46,7260.4502,7258.6001,7275.79,7154.8398,7140,7166.2002,7175,7015.4102,7000,6999.9902,6639.1802,6562.8501,6752.6499,6880.3198,7162.7402,7160,7015.3198,7093.2002,7008.27,6824.9702,7049.8198,7007.5698,7021.1899,6983.3398,7001.3901,6986.6299,7024.2402,7078.8701,7060,6955.1602,7015,7103,7146.6001,7306.8901,7383.5601,7161.0698,7103.7402,7232.0898,7228.5498,7186.9302,7009.5801,7001,7000,7026.5,7000.1201,7028.6001,7014.9502,6944.21,7011.7998,7083.5,7153.3398,7081.02,7052.23,7164.7998,7270.8999,7231.5,7184.5,7153.7998,6966.46,6941.46,7000,7071.5698,7235.9902,7166.5601,7138.2002,7281.4702,7327.5698,7369.9102,7684.52,7560,7462.4302,7518.3701,7510.02,7632.2002,7550,7491.75,7301,7274.1899,7368.21,7371.8501,7371.3901,7506.8901,7856.3398,7741.1299,7655,7697.4199,7769.2998,7595.9102,7515.0098,7605,7753,7851.5098,7862.0801,7815.3398,7790.98,7695.3198,7785.8701,8017.6201,8150.1899,8180.73,8141.1602,8141.7798,8011.7598,7836.8501,7909.1201,8110.9902,8042.48,7985.5,7968.3901,8027.79,8027.5298,8148.8799,8204.9004,8442.1104,8420.9004,8217.4902,8225.46,8344.0498,8377.6299,8207.5703,8127.8501,8090,8055,8077.7202,7907.3198,7900.3398,7915.02,7906.52,7921.6899,7981.0698,7998.9502,7973,7985.4902,8080.7598,8033.3101,7814.9399,7700,7515.2402,7446.54,7443.9102,7532.6699,7640,7535.8301,7599.3101,7605.3701,7600.2202,7615,7629,7425.4399,7399.6802,7275.4302,7278.8901,7184,7178.96,7040,7003.4702,7110.5498,7134.8599,7159.4102,7213.1802,7263.2202,7251.9902,7249.5698,7215,7145.2598,7030,7093.6401,7082.0698,7230.7598,7224.2998,7335.2202,7435.9399,7487.6802,7450,7517.0898,7628.04,7483.6201,7473.4199,7435.8799,7294.7998,7345,7480.1802,7471.3901,7532.02,7519.6602,7418.6602,7496.02,7369,7369.6099,7266.7798,7301,7342.4102,7329.7998,7283.96,7280,7240,7251.1001,7022,7130.5098,7113,7340,7483.3398,7500,7558.7002,7494.1699,7420.54,7421.7402,7553.9902,7760.3901,7591.2998,7558.0898,7453.8501,7581.2002,7544.3999,7419.9199,7546.7402,7680.5698,7801.2002,8000,7785.0898,7876.4502,7949.3398,7991.0098,8071.2598,7498.4199,7265.9902,7360.3799,7470.1401,7496.9102,7419.0698,7440.9302,7242.0298,7309.9199,7369.4102,7327.5898,7246.29,7202.02,7061.4302,6842.7002,6697.98,6702.2002,6610.3398,6438.8101,6368.7002,6432.8999,6544.1401,6450,6357.4502,6301.0298,6456.27,6453.7402,6400,6493.0898,6448.8398,6463.4302,6468.6602,6532.5098,6582.1802,6609.25,6465.1201,6639.2998,6703.77,6711.9399,6691.3501,6750.02,6730.46,6696.79,6772.1001,6957.3999,6924.4502,6408.6499,6493.4199,6503.9502,6440.0698,6400.0898,6195.1499,6205.2998,6151.52,5930,5961.6299,6060.0098,5995.3999,5937.0098,5887.0601,5790.2202,5650.1699,5671.2598,5501.0098,5579.9902,5579.5498,5691.5,5858.4199,5960.5,6032.8198,6048.6299,5946.1602,6078.6001,6035.8799,6060,6056.2798,6154.6001,6125.0601,6110,6265,6254.9302,6307.29,6374.9302,6328.8901,6380.2798,6257.6899,6350.6699,6347.3901,6325.0098,6470.1001,6765.9302,6809.8901,6710.8101,6760.91,6640.7002,6631.1899,6555.6499,6633.1499,6404.7202,6410.71,6474.7202,6417.96,6307,6339.0098,6518.0801,6480.2402,6370,6324.6499,6278.5098,5919.25,6152.8301,6300.1499,6394.2402,6370.3901,6151.0098,6111.21,6120.0098,6162.5698,6210.8999,6227.7002,6320,6200,6299.8101,6260.0801,6286.23,6295.6201,6238.8101,6217.21,6342.1001,6280.1899,6266.75,6354.6699,6330.73,6305.0498,6269.1602,6335,6301.5,6250,6240,6310.4302,6281.2798,6096.2798,6100,6057.8398,6062.5801,6150.0098,6230,6150,6173.1201,6142.1499],"c":[9461.9805,9659.6504,9473.0098,9707.71,9644.0898,9516.8398,9559.9697,9734.5498,9811.7998,9892.2998,9732.6299,9636.0596,9515,9421.7402,9559.2002,9627.5996,9485.5498,9534.1904,9732.4502,9768.29,9875.5801,9773.5801,9924.4004,9655.6699,9438.3496,9411.0596,9456.4004,9329.7402,9307.7998,9140.6201,9083.1396,9152.8096,9139.3896,9258.3398,9455.8096,9202.54,9221.2305,9306.9404,9249.2598,9114.2598,9105.6699,9179.6104,9026,8865.6299,8955.1299,9000,8946.5303,9007.2402,9293.0596,9222,9193.6201,9235.5801,9180,9184.9199,9049.96,8955.0098,8946.3301,9120.0098,8857.6201,8848.6904,8796.5996,8587.6299,8512.3896,8468.4902,8217.1504,8101.21,8276.7803,8222.5195,8259.3701,8243.9902,8208.3896,8176.46,8178.8999,7989.8901,8070.6001,7988.6699,7897,8005.9502,7845.2202,7962,8143.6401,8259.0801,8355.8096,8362.8604,8347.0498,8381.5,8345.3496,8200.5596,8382.6299,8064.0898,7965.0098,8140.5698,8016.1802,7737.5,7788.5498,7790,7739.75,7558.0498,7518,7494.3599,7300.3701,7341.48,7365.7202,7263.3999,7176.9102,7258,7094.7998,7062.02,7335.3999,7209.6699,7181.9502,7245.5801,7200.29,7201.71,7387.79,7494.9199,7393.21,7503.4199,7361.2202,7350.48,7130.75,7236.5298,7213.25,7182.5098,7274.8501,7287.9199,7184.79,7361.52,7321.3501,7314.9199,7314.4399,7181.6802,7244.3901,7213.6201,7302.0698,7109.9902,7410.9302,7046.73,6700,7121.0898,6998.8301,7203.2998,7240.98,7205.1699,7045.0098,7190.0698,7133.8398,7166.9199,7083.0898,7146.8799,7071.4199,7040.3501,7113.9399,7125.75,7034.8901,7124,7076.4102,6961.0898,7095.6401,7227.75,7150.1899,7382.3701,7402.6401,7167.5801,7246.6201,7370.4102,7313.52,7206.7798,7078.0898,7071.2002,7066.3901,7210.6499,7000.1201,7097.6401,7115.9302,7043.4102,7068.9399,7210.8701,7194.4702,7116.5298,7138.6201,7398.6802,7296.5698,7386.3198,7225.6699,7221.25,6992.9302,6979.6699,7157.9399,7339.1699,7277.5898,7193.1802,7280.4399,7375.5098,7385.6602,7667.8501,7768.5098,7623.2402,7575,7518.3701,7700.9302,7689.7202,7632.2402,7592.2002,7301,7376.0898,7438.25,7422.8301,7376.2002,7909.52,7899.8398,7789.3901,7792.9302,7845.2998,7821.0498,7633.3999,7549.4902,7760.6802,7871.02,7906.9102,7870.2002,7830.4399,7858.6802,7793.29,7962.2998,8296.6396,8198.5498,8235,8151.7402,8246.8896,8031.9702,7953.8999,8212.8096,8126.71,8068.25,8033.8198,8074.7998,8117.6499,8169.8501,8190.23,8407.7695,8502,8543,8276.25,8335.8896,8532.9805,8414.8203,8277.9502,8209.9805,8137.3101,8178.48,8094.7002,7925.23,7980.1099,8036.6299,7906.6899,8032.7798,8095.1401,8034.6602,8036.48,8071.6099,8178,8068.75,7840.1099,7756.8301,7619.2402,7450.8999,7584.8999,7737.0098,7645.2202,7605.8799,7639.0601,7681.0801,7792.1299,7697.1602,7679.4102,7430.9199,7438.3301,7461.3301,7333.3101,7245.71,7210.8198,7072.3198,7146.0298,7181.8701,7195.0498,7251.2402,7336.8101,7301.21,7287.3799,7255.5698,7271.8901,7156.6401,7147.1299,7119.8999,7163.3301,7388.8198,7263.52,7453.3799,7566.6699,7507.29,7517.0898,7601.1001,7679.4199,7519.6699,7538.0801,7438.3599,7318.29,7504.3701,7511.1602,7517.8101,7632.3501,7530.2402,7472.5498,7561.6201,7399.71,7397.0698,7338.0498,7385.29,7382.1602,7355.2598,7327.2002,7292.77,7278.8701,7321.21,7239.73,7146.4502,7385.5801,7581.6699,7591.75,7673.3198,7580.7598,7623.0098,7561.54,7536.2798,7796.75,7762.3101,7645.1499,7664.48,7499.7598,7626.0801,7623.7598,7635.73,7718.3799,7770.8599,8025.8398,8044.79,8009.8398,7882.25,8094.2798,8097.25,8096.1602,7507.4302,7421,7523.1201,7526.1401,7580.6001,7456.8301,7504.79,7283.1401,7434.1401,7517.79,7415.75,7361.1001,7251.27,7074.8398,6958.8301,6872.0298,6783.2402,6610.9102,6439,6466.5601,6565.9399,6596.75,6482.8198,6417.8999,6369.3799,6530.6899,6499.9302,6552.2002,6530.2202,6450.7598,6499.3398,6589.8301,6664.1899,6663.1401,6715.4502,6492.2402,6755.5,6798.75,6750.04,6781.6899,6843.71,6767.21,6703.5898,7000.9199,7096.9702,6933.5,6610.77,6669.0098,6503.9502,6482.5298,6442.3599,6207.5,6315.8701,6154.1401,5932.1201,6004.3301,6099.7998,6008.8501,5974.0698,5910.6699,5795.6602,5720.1001,5680.6099,5563.6201,5716.7798,5773.52,5990.3701,6047.8701,6036.9902,6032.8198,6098.0801,6160.54,6104.7998,6121.3101,6180.96,6119.4102,6177.27,6182.5498,6191.1099,6406.5698,6305.04,6479.7002,6374.9302,6335,6437.5801,6275.9399,6490.9302,6352.5498,6389.5698,6764.8301,6814.4399,6828.6201,6821.0298,6760.91,6643.73,6750.79,6693.6602,6693.6899,6429.1299,6471.4399,6479.3901,6437.9902,6378.7998,6497.5698,6701.1001,6490.04,6446.6499,6325.3999,6349.2798,6155.02,6414.6699,6311.54,6471.3701,6381.79,6288.6802,6147.0498,6204.1001,6267.3501,6365.7798,6304.8101,6390.1401,6292.2798,6429.96,6293.9502,6375,6307.9302,6298.8301,6248.3701,6418.8599,6300,6358.5098,6397.5898,6433.7402,6368.1201,6365.4502,6396.27,6315.23,6275.8198,6326.9502,6373.9502,6298.8501,6116.8599,6187.2998,6088.2798,6160.7598,6299.5601,6257.4502,6186.4302,6242.23,6150.4702],"a":[9461.9805,9659.6504,9473.0098,9707.71,9644.0898,9516.8398,9559.9697,9734.5498,9811.7998,9892.2998,9732.6299,9636.0596,9515,9421.7402,9559.2002,9627.5996,9485.5498,9534.1904,9732.4502,9768.29,9875.5801,9773.5801,9924.4004,9655.6699,9438.3496,9411.0596,9456.4004,9329.7402,9307.7998,9140.6201,9083.1396,9152.8096,9139.3896,9258.3398,9455.8096,9202.54,9221.2305,9306.9404,9249.2598,9114.2598,9105.6699,9179.6104,9026,8865.6299,8955.1299,9000,8946.5303,9007.2402,9293.0596,9222,9193.6201,9235.5801,9180,9184.9199,9049.96,8955.0098,8946.3301,9120.0098,8857.6201,8848.6904,8796.5996,8587.6299,8512.3896,8468.4902,8217.1504,8101.21,8276.7803,8222.5195,8259.3701,8243.9902,8208.3896,8176.46,8178.8999,7989.8901,8070.6001,7988.6699,7897,8005.9502,7845.2202,7962,8143.6401,8259.0801,8355.8096,8362.8604,8347.0498,8381.5,8345.3496,8200.5596,8382.6299,8064.0898,7965.0098,8140.5698,8016.1802,7737.5,7788.5498,7790,7739.75,7558.0498,7518,7494.3599,7300.3701,7341.48,7365.7202,7263.3999,7176.9102,7258,7094.7998,7062.02,7335.3999,7209.6699,7181.9502,7245.5801,7200.29,7201.71,7387.79,7494.9199,7393.21,7503.4199,7361.2202,7350.48,7130.75,7236.5298,7213.25,7182.5098,7274.8501,7287.9199,7184.79,7361.52,7321.3501,7314.9199,7314.4399,7181.6802,7244.3901,7213.6201,7302.0698,7109.9902,7410.9302,7046.73,6700,7121.0898,6998.8301,7203.2998,7240.98,7205.1699,7045.0098,7190.0698,7133.8398,7166.9199,7083.0898,7146.8799,7071.4199,7040.3501,7113.9399,7125.75,7034.8901,7124,7076.4102,6961.0898,7095.6401,7227.75,7150.1899,7382.3701,7402.6401,7167.5801,7246.6201,7370.4102,7313.52,7206.7798,7078.0898,7071.2002,7066.3901,7210.6499,7000.1201,7097.6401,7115.9302,7043.4102,7068.9399,7210.8701,7194.4702,7116.5298,7138.6201,7398.6802,7296.5698,7386.3198,7225.6699,7221.25,6992.9302,6979.6699,7157.9399,7339.1699,7277.5898,7193.1802,7280.4399,7375.5098,7385.6602,7667.8501,7768.5098,7623.2402,7575,7518.3701,7700.9302,7689.7202,7632.2402,7592.2002,7301,7376.0898,7438.25,7422.8301,7376.2002,7909.52,7899.8398,7789.3901,7792.9302,7845.2998,7821.0498,7633.3999,7549.4902,7760.6802,7871.02,7906.9102,7870.2002,7830.4399,7858.6802,7793.29,7962.2998,8296.6396,8198.5498,8235,8151.7402,8246.8896,8031.9702,7953.8999,8212.8096,8126.71,8068.25,8033.8198,8074.7998,8117.6499,8169.8501,8190.23,8407.7695,8502,8543,8276.25,8335.8896,8532.9805,8414.8203,8277.9502,8209.9805,8137.3101,8178.48,8094.7002,7925.23,7980.1099,8036.6299,7906.6899,8032.7798,8095.1401,8034.6602,8036.48,8071.6099,8178,8068.75,7840.1099,7756.8301,7619.2402,7450.8999,7584.8999,7737.0098,7645.2202,7605.8799,7639.0601,7681.0801,7792.1299,7697.1602,7679.4102,7430.9199,7438.3301,7461.3301,7333.3101,7245.71,7210.8198,7072.3198,7146.0298,7181.8701,7195.0498,7251.2402,7336.8101,7301.21,7287.3799,7255.5698,7271.8901,7156.6401,7147.1299,7119.8999,7163.3301,7388.8198,7263.52,7453.3799,7566.6699,7507.29,7517.0898,7601.1001,7679.4199,7519.6699,7538.0801,7438.3599,7318.29,7504.3701,7511.1602,7517.8101,7632.3501,7530.2402,7472.5498,7561.6201,7399.71,7397.0698,7338.0498,7385.29,7382.1602,7355.2598,7327.2002,7292.77,7278.8701,7321.21,7239.73,7146.4502,7385.5801,7581.6699,7591.75,7673.3198,7580.7598,7623.0098,7561.54,7536.2798,7796.75,7762.3101,7645.1499,7664.48,7499.7598,7626.0801,7623.7598,7635.73,7718.3799,7770.8599,8025.8398,8044.79,8009.8398,7882.25,8094.2798,8097.25,8096.1602,7507.4302,7421,7523.1201,7526.1401,7580.6001,7456.8301,7504.79,7283.1401,7434.1401,7517.79,7415.75,7361.1001,7251.27,7074.8398,6958.8301,6872.0298,6783.2402,6610.9102,6439,6466.5601,6565.9399,6596.75,6482.8198,6417.8999,6369.3799,6530.6899,6499.9302,6552.2002,6530.2202,6450.7598,6499.3398,6589.8301,6664.1899,6663.1401,6715.4502,6492.2402,6755.5,6798.75,6750.04,6781.6899,6843.71,6767.21,6703.5898,7000.9199,7096.9702,6933.5,6610.77,6669.0098,6503.9502,6482.5298,6442.3599,6207.5,6315.8701,6154.1401,5932.1201,6004.3301,6099.7998,6008.8501,5974.0698,5910.6699,5795.6602,5720.1001,5680.6099,5563.6201,5716.7798,5773.52,5990.3701,6047.8701,6036.9902,6032.8198,6098.0801,6160.54,6104.7998,6121.3101,6180.96,6119.4102,6177.27,6182.5498,6191.1099,6406.5698,6305.04,6479.7002,6374.9302,6335,6437.5801,6275.9399,6490.9302,6352.5498,6389.5698,6764.8301,6814.4399,6828.6201,6821.0298,6760.91,6643.73,6750.79,6693.6602,6693.6899,6429.1299,6471.4399,6479.3901,6437.9902,6378.7998,6497.5698,6701.1001,6490.04,6446.6499,6325.3999,6349.2798,6155.02,6414.6699,6311.54,6471.3701,6381.79,6288.6802,6147.0498,6204.1001,6267.3501,6365.7798,6304.8101,6390.1401,6292.2798,6429.96,6293.9502,6375,6307.9302,6298.8301,6248.3701,6418.8599,6300,6358.5098,6397.5898,6433.7402,6368.1201,6365.4502,6396.27,6315.23,6275.8198,6326.9502,6373.9502,6298.8501,6116.8599,6187.2998,6088.2798,6160.7598,6299.5601,6257.4502,6186.4302,6242.23,6150.4702],"v":[17600,20800,50100,27700,21100,19800,25000,12700,16200,18900,15300,25000,18900,15100,12000,12900,11900,9800,9600,15400,19500,17400,11700,15100,25500,13300,16400,10800,16600,28200,14700,16800,24100,16300,11700,20500,14300,16300,18100,25300,13600,20600,18200,25800,21700,26000,22300,32300,51000,20000,12400,13600,22800,17800,18500,15900,21500,19000,20700,31400,20600,23900,22500,27600,32800,29500,60900,18800,8800,14900,14600,22300,18100,27600,18000,47100,27200,29300,25800,27200,23900,22000,31700,56700,28400,21900,16100,25300,37700,30000,20800,22100,24500,25000,22900,22200,26300,29700,29300,19200,19900,25700,21300,40600,40000,19900,34600,23100,25900,29500,24000,38800,24900,27900,35700,32900,33100,32700,27600,30300,40200,18500,20000,20000,24000,27400,62700,24800,19000,15600,14100,19500,34300,17800,14600,33600,41800,30200,31200,31300,25300,23100,24900,22600,23300,23400,17900,33500,28300,17200,12100,17300,15200,16800,13200,15000,14400,14900,16900,18800,13200,16700,18400,17800,15700,17100,15200,20900,20300,14100,18600,22100,15700,13700,35600,22300,14100,17400,9900,14800,22700,14700,23800,16700,17700,16500,23600,30200,50400,21900,41300,19300,24600,27500,21200,25400,21100,17800,21600,24500,17100,16100,14000,18700,29300,18100,14100,19900,16700,28700,26300,20500,12700,15500,11900,17400,20500,15000,14300,13200,11800,18300,13300,12100,14700,21100,14300,14900,20700,22900,17800,12500,17400,10500,35400,11200,12400,13400,18500,15700,17700,13300,15200,22200,21900,22400,15900,17400,17100,19500,21600,45300,19900,12000,22200,14200,12100,14200,20400,16000,11900,17700,13000,25300,25600,25200,23400,24500,22100,22000,26600,54300,21500,24000,15300,17500,22000,19000,16800,28700,19600,14200,18600,14600,19600,15700,17100,23000,45000,23900,27400,16900,17200,19900,15200,17100,18100,36200,18800,15000,6500,17300,23100,23100,20400,16800,20400,17500,17100,17400,22300,18300,18800,21100,30300,66000,24300,19400,10700,12300,17200,11700,14800,21600,22200,56600,28800,31000,46500,33300,22100,23500,21800,79500,37200,31600,33000,27100,24700,40000,30100,22500,34100,25600,22900,34400,24600,34400,19200,19000,24700,30900,39500,30600,22500,24300,22700,29900,26500,25700,21400,24000,24100,19000,18600,23600,27300,25700,30000,34300,33000,28300,21900,19200,19500,30700,46100,37300,26100,17600,21000,20900,22700,31400,23800,20700,18100,24300,23800,24000,13300,17000,20700,22900,22500,34100,23700,29200,37000,28500,15100,15700,18900,24300,24000,19800,18400,18400,19500,17800,13400,19300,20000,21500,24000,34200,26400,31900,33900,22300,19400,45700,52200,23800,55000,50900,28600,28500,35700,29500,25300,38900,21300,36800,23400,22000,23800,29300,58600,32200,27000,32100,22400,47700,18835,3008,22200,19000,19600,19900,23800,15700,18400,27500,23200,23600,34700,77200,39300,31300,36600,42400,29600,31400,25200,40200,35700,29100,34800,42600,42100,36800,40000,44000,22400,32700,26900,23500,24700,34500,32900,33100,28400,25600,31800,29600,37100,23800,40900,46300,36600,38100,29500,46400,37500,50000,37200,31100,32000,38600,32100,122626]},"w":{"lastKey":"2026-09-14","t":["2014-09-19","2014-09-26","2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18"],"o":[1157.04,1155,1134.34,1136.35,1118.02,1147.89,1190.05,1211.34,1233,1230.1,1239.99,1258.5,1257.55,1220,1236.36,1240,1240.11,1299.95,1289.75,1210,1279.39,1328.49,1333.14,1339.85,1351.61,1323,1319,1343,1335.02,1349.02,1317.6,1323.15,1347.1,1347.9,1318,1334.76,1370,1361.33,1367.53,1367.01,1373.9,1364.4,1358.93,1395.6899,1407.96,1439.64,1481.26,1479.89,1525.57,1500.34,1500,1556.99,1575.47,1580,1586.99,1554.85,1568.99,1557,1658.11,1636.21,1632.5,1642.4,1668.9399,1687.75,1709.36,1660,1654.73,1650.79,1629.89,1541,1513.29,1539.4,1643.9,1565,1544.4399,1608.9,1627,1646.05,1665.95,1729,1719,1761.8,1756,1772.49,1693.57,1669.74,1640.4399,1642.25,1696.02,1739.8,1717.4,1715.35,1715,1681,1778,1835.2,1760.2,1726.8,1691,1712.12,1699,1684,1679.1,1700.34,1663.39,1660.47,1644.6,1634.09,1620.09,1591.95,1590.24,1524.01,1508.1,1529.63,1603.4,1597.74,1583.1,1664.28,1637,1674.88,1650,1680.8,1697.54,1672.5601,1832.71,1875,1909.9,1890.55,1922.5,1968,2046.6899,2057.95,2042.75,2119.8101,2063.3401,2117.9399,2107.48,2124.8,2162,2225,2326.01,2286,2330.03,2375,2426.22,2426.6001,2413.1101,2475,2529.6499,2652.6101,2636,2678.25,2712.01,2676.1699,2698,2705.95,2769,2790,2836.3999,2862,2893.5601,2944.9299,3249.7,3241.3701,3224.51,3278.1201,3276.8,3407,3499,3385.5,3416.0701,3480.01,3410,3575.4299,3578.05,3698.8501,3252.99,3033.95,2812.52,3190.5801,3005.3501,2878.8501,3056.98,3048.3999,3038.9099,2930,3146.3999,3025.1001,3059.7,3156.03,3162.9299,3055.8999,2981.45,3024,3048.25,3196,3134,2980.2,2938.5801,3027,3076.01,2905.3601,2800,2683.1101,2698.1001,2616.04,2650.3201,2656.3999,2615.6001,2653,2580,2475.3501,2395.8201,2242.27,2170.8701,2270,2284,2316.99,2417.7,2521.3301,2470.8,2449.9199,2459,2344.47,2422,2406.8101,2579.8,2497.8899,2470,2649.7,2598.2,2668,2681,2603,2711.73,2757.8999,2779.8999,2776.99,2856.0801,2992.8999,3130,3127.5701,3230.73,3251.24,3311.25,3281.9199,3190,3400,3480,3344.53,3396.99,3327.9299,3495.8,3485.2,3313,3379.1799,3502.6699,3500,3554,3598.8501,3670,3612.3701,3573.5,3643,3685.1499,3594.8799,3900,3723,3689.02,3424.8,3595,3704.3201,3771.1101,3748.6299,3785.52,3855.79,3814.8999,3779.8501,3780.8899,3893.4099,3908,3842.76,3891.3501,3971.72,3994.48,3689.3,3725,2600,2280.24,2880.25,2500,2869.3799,2836.97,2899.3701,3014.97,3076.8999,2922.03,3202,3245.0801,3500,3050,3278.6399,3188,3224.6499,3280,3359.97,3817.6699,3935,3865,4045,4245.0098,4185.2002,3845.97,4098.48,3962.1201,3971,4242.7002,4410,4384.6699,4144.9199,4032,4248.4199,4290,4180,4097.9302,3989.1899,4021.1799,4155.6299,4262.9199,4089.98,3900,4021,4499,4489.96,4695.4702,4675,4680,4528,4638.4702,4540.0801,4430.0098,4730,4810.6299,4900.2998,4979.5098,4859.3398,5076.1099,5209.5498,4947.1001,4691.8599,4925.3301,4824.4502,4654,4780.6201,4846.8799,5109,5012,4764,5114.8799,5267.5898,5204.6001,5249.9902,5174.4502,5152.1401,5097.1499,5165,4998,4918.9199,4788.4102,4806.0698,4951.8501,4855.7202,4877,5097.7002,5254.98,5248,5320,5522.8999,5935,5578.8198,5817,5870,5418.75,5624.2598,5094.7798,5176,5311.46,5055.5098,4948.02,4875,4905.4702,4747.9902,4957.4702,4665.1699,4535.9502,4268.52,4308.98,4271.3901,4397.4302,4344,4262.3198,4288.75,4416.02,4440,4073.2,3764.6299,4029,4118.7202,4340,4380,4535.6299,4370,4351.8198,4438.0801,4268.48,4190,4097,4303.9399,4067.3101,4038.0601,4074.23,4280.9302,4004.4299,4030.4299,4232.4399,4184.2002,4491.4399,4388.0098,4458.4399,4614.9102,4649.0898,4791.8901,4627,4647.4399,4817.46,4992.2402,5028,5101.21,5245,5092.9102,5070.0498,5197.1299,5265,5176.02,5497.0801,5426,5572.1899,5450.6699,5650.48,5925,5845,5833.9199,5813.6099,5845,5632.2202,5806.3198,5816.1099,5973,6184,6320,6079.6401,6368.3901,6235,6369.7202,6321,6130.75,6093.02,6096.6099,6490.2598,6350.0098,6097.9702,5948,5915,6030,5981.3198,5513.25,5427,5861.5498,5973.9702,6280.96,6199,6286.46,6493.0098,6860.73,6998,6901.21,6975,7176,7259,7024,7251,7449.6899,7365,7612.25,7698.4302,7640,7635,7967.7002,8097.98,7928,7870,7710,7676.8198,7663.3501,7695,7685.5698,7434,7677.1802,7468.1201,7560.6602,7650,7636.9902,7465.5601,8080,8477.9902,8617.3701,8271.5303,8500,8719.9697,9325,9214.3301,9080,9390,9510.3496,9729.7598,9410,9528.3496,9824.0098,9400,9165.3496,9275,8989.9805,9087.3398,9229.6104,8968.8896,8602.1104,8249.9902,8178,8119.54,7814,8459.4805,8265,7915.02,7620,7340,7094.7998,7300,7401.3398,7236.4702,7229.46,7181,7281.3501,7292.5,7135.1001,7079.9399,7069.1401,7350.1401,7275,7099.77,7058.6802,7125.1201,7338.8198,7117.1802,7385.2002,7636.0801,7581.02,7461.8799,7762.5601,7771.02,7868.1802,8236.3896,8193,8027.5298,8509.4004,8422,8067,8100,8199,7443.9102,7673.25,7460,7146.4199,7232.5898,7259.1699,7224.2998,7450,7501.1899,7569.3198,7450,7380,7251.1001,7608.9702,7450.02,7670.52,7576.0098,8034.7798,7453.3799,7594.21,7371.0498,6876.4902,6495.4902,6460.2002,6532.5298,6638.5298,6743.4302,7000.2002,6485.1001,6110.46,6008.9902,5602,6112.8799,6135,6153.5601,6474.2598,6452.2998,6800,6700,6479.3999,6510.0098,6505.25,6293.54,6354.9102,6284.8999,6407.1899,6332.73,6221.2402,6153.2998],"h":[1179.99,1163,1150.65,1168.02,1137.8,1224.88,1258.0601,1245,1246.74,1250,1264.99,1284.5,1264.61,1236.36,1249.99,1284.27,1325.84,1355.09,1290,1288.04,1315.11,1347.74,1370.02,1377.76,1351.61,1349.99,1371.93,1365.15,1356,1369.13,1350,1360,1367.99,1353.98,1341.79,1387.4,1381.99,1382,1372.37,1381.62,1386.39,1374.01,1398,1425.41,1474,1500,1490.3,1543.99,1584.54,1527.5,1555.93,1583.95,1604.9,1610,1591.18,1579.87,1610,1672.65,1669.04,1658.9,1671.84,1670,1696.8,1719.1899,1721.95,1679.8,1669.9,1667.5,1634.75,1586.7,1568.02,1660,1665,1605.9,1591.7,1640.98,1673.5601,1675,1758.93,1749.8,1820,1769.5,1801.9399,1791.34,1707.55,1696.62,1666.22,1709,1745.53,1749.8,1750,1734.95,1735,1798.3,1845.37,1845,1769.17,1747.9399,1714,1720.9399,1710.04,1707.35,1699.98,1712.8101,1678.9,1678,1653,1648,1644.55,1629.5,1598.84,1536.58,1534.9399,1609.8,1610.83,1620,1669.73,1677.01,1677.5,1695.41,1697.48,1713.41,1699.96,1920.52,1889.88,1905,1909.9,1940.2,1989.01,2048.5601,2081.96,2069,2115,2130.3301,2136.53,2191.75,2127.9399,2167.6799,2208.9299,2344.6101,2368.6599,2346.01,2415.9399,2463,2510.76,2459.7,2521.7,2541.46,2660.3201,2705.1599,2723.49,2748.5701,2775.52,2732,2733.27,2753.8301,2842.97,2863.27,2891.4299,2949.5,2968.97,3294.5,3255,3320.1799,3362.8501,3335.04,3434.99,3509.8799,3508.75,3439,3530.9299,3536.97,3677.1001,3650,3700,3700,3286.02,3097.5,3224.99,3250,3028.5801,3078.1101,3168.51,3169.95,3083.97,3223.8999,3189.7,3151,3190.3701,3184.5601,3171.0801,3079,3073.78,3103.74,3198.95,3233,3170.3,3025.76,3101,3121.3501,3188.1799,2930,2827.99,2791.1101,2724.45,2772.78,2739.75,2689.8501,2665.05,2683.2,2631.8,2515.3101,2475,2284.3,2291.6001,2371.8101,2375,2425,2509.5801,2580.96,2549.8899,2500,2549.5901,2474.45,2449.4399,2601.97,2595,2633.1299,2710.8899,2668,2705.46,2706.8501,2701.96,2822,2800,2815,2893.75,2895,2985.28,3100,3335.23,3284.3701,3318.5901,3381.98,3324.6899,3293.5,3417.53,3489,3485.23,3384,3415,3528.3201,3582.99,3558,3433.99,3576.28,3566.22,3720,3648.1201,3749.21,3770,3725,3656.45,3794.1001,3738.53,3894.6699,3946.5,3733.6499,3689.02,3705,3759.22,3827.72,3899.98,3855.5801,3912.47,3873,3844.98,3849.6899,3935,4058,4057.95,3955,4039,4071.1299,4037.25,4034.99,3757.3601,2865.99,3000,2900,3207.6201,2929.99,2959.1699,3349.97,3162.72,3103.72,3239.8201,3417.5601,3506.6299,3619.26,3510,3320,3274,3339.3999,3460.5701,3899.99,4000,3988.55,4074.1699,4247.9702,4318,4247.4302,4068,4242.4102,4052.9399,4250,4428.1001,4530,4501,4150.0098,4371,4317.8198,4424.9502,4229,4100,4059.5901,4316.8599,4268.02,4274.9902,4106.79,4088.52,4498.9902,4610,4693.5898,4806.54,4782.9902,4728.6001,4687.5498,4832.7998,4740,4749.9902,4810.2202,4922.6899,5008.3599,5028.8501,5107.1001,5234.27,5308.48,4969,4918.1401,4925.3301,4864.2002,4799.3799,4899,5123,5263.1602,5047.48,5130.0298,5292,5332.0801,5324.9902,5283.6001,5237.2998,5213.6699,5174.9902,5165,5068.3901,5014.9102,4895.0801,5058.7402,5094,4923.9502,5173.75,5265.98,5295,5364.04,5620.5298,5982.4502,5939.9102,5847.7998,5978.1602,5885,5822.29,5669,5297.4399,5569.7998,5430.5498,5134,4987.0498,5063.7798,4913.1602,4999.9902,4964.96,4830,4585.2998,4499.9399,4570,4562.9399,4692.6001,4467.96,4380.5601,4477.48,4484.5498,4447.8901,4111.9902,4080.74,4217.25,4408.2402,4516.0698,4625.8398,4535.6299,4508,4475.75,4490.5,4407.9702,4269.5098,4302.6401,4350.25,4168,4127.25,4348.9902,4280.9302,4174.9502,4344.5498,4300,4555.7002,4516.98,4546,4782.8799,4743.46,4973,4850,4719.5,4821.27,5047.79,5106.4702,5176.1899,5500,5245,5208.1001,5213.6499,5268,5396.6899,5537.7202,5549.4302,5586.3301,5620,5655,5986.96,5983.2402,5985.48,5933.7798,5900,5899.4302,5732.0898,5866.04,6000,6169.3701,6386.6201,6347.0601,6425.5098,6474.5298,6443.8999,6369.7202,6391.4199,6286.8799,6218.4702,6525,6509.7402,6439.8999,6289.0898,6137.8101,6106.0098,6280,6004.0801,5619.9502,5961.8198,6051.1699,6356.1899,6350,6332.8999,6538.3599,6997.0698,7000,7075,7031,7267.02,7251.2002,7423.73,7400,7497.9902,7617.2402,7615,7712,7825,7840,8118.23,8158.9902,8211.4004,7972.8501,7949.9902,7937.5098,7705.0098,7800,7867.3101,7754.0898,7712.2998,7754.5,7929.4902,7704.8901,7785.0098,7695.1299,8243.1299,8662.8604,8695,8700,8516.9404,8703.0596,9352.5,9360,9261.5,9423,9696.8604,9820,9912.5596,9644.2803,9964.7695,9867,9467.8096,9527.8496,9367.2598,9174.9697,9376.75,9256.1396,9127.4502,8724.6504,8338.7998,8255.5,8226.0498,8500.0498,8602.1299,8480.3604,7915.02,7640.8901,7347.8101,7394.3398,7557,7626.1401,7415.1099,7415.9702,7743.7998,7355.8799,7350.3101,7369.8101,7193.4502,7307.3301,7563.9102,7351.02,7249.9902,7254.8701,7495,7338.8198,7432.2798,7812.3999,7800,7622.9902,8042.5,7907.2598,8000,8337.9004,8341.4102,8229.2695,8618.2803,8563.79,8489.8496,8098,8188.5698,8199,7780,7827.9199,7500,7258.6699,7378.98,7461.2202,7607.46,7746.79,7609.9902,7655.02,7495,7420,7625.1499,7713.3101,7948.7798,7851.2202,8144.2002,8200,7703.6201,7663.1699,7445.5801,6909.2002,6659.3599,6631,6780,6891.8901,7057.8799,7294.5,6554.3101,6279.2402,6008.9902,6100,6236.1001,6255.0498,6525,6558.0098,6956.48,6879.1201,6817.52,6832.4302,6520.6899,6574.9902,6483.9302,6434.0298,6526.8599,6469.9902,6462.6299,6258.98,6323.1499],"l":[1133.34,1134.34,1085.7,1111.3101,1050.95,1140,1190.05,1205,1226.18,1211,1225,1228.34,1190.01,1150.54,1199.95,1231.0699,1235.4399,1226.21,1246.34,1187.84,1237,1295.21,1321.29,1319.99,1309.74,1311.26,1309,1307.51,1312.02,1321.73,1311.12,1307,1316.3,1304.21,1292.11,1326.01,1351.17,1354.88,1335,1340.5601,1359.04,1317.23,1354.98,1379,1373.65,1429.49,1450,1473.39,1515,1430.12,1494,1527.99,1549.04,1534.28,1496.3,1515.21,1527,1545.01,1604,1611.13,1604.89,1624.47,1649.29,1639.26,1617.55,1627,1643.52,1634.03,1536.0699,1473.91,1462.02,1513.61,1570.01,1503.05,1528.03,1553.83,1610.55,1600.6,1635.04,1707.34,1715.27,1690.55,1753,1641.62,1641.01,1606.75,1621,1638.79,1667.51,1696.79,1705.99,1688.1,1675.73,1662,1758,1761.1899,1676.08,1678.1,1655,1688.3,1657.71,1661.95,1661.02,1658.49,1641.93,1634.5,1633,1609.54,1581.3101,1551,1505.03,1478.04,1484.3,1519.23,1585.35,1570,1577,1604,1631.11,1665,1631.78,1661.54,1662.3,1669.84,1828,1858.9,1872.96,1890.55,1913.0699,1942.98,1990,1995.51,2036.86,2062.02,2045,2028.99,2053.8,2084.5,2152.99,2205,2253.55,2256.4099,2330.03,2373.51,2426.22,2311.1101,2393.8201,2475,2420.75,2604.2,2584.29,2650,2682,2661.47,2606.8501,2674.99,2726.1001,2769.1001,2805,2828,2862,2885.3799,3140,3162.02,3196.8899,3249.8601,3271.1899,3385.01,3296.49,3343.8,3380.24,3456.03,3404,3496.98,3540.01,3243.1001,3058.1399,2738.76,2784.4199,2985.1101,2808.01,2850.02,3000.6101,2970,2800,2862.2,2954.8799,2908.8999,2995,3065.1499,2983.1899,2878.25,2924.3101,2985.1499,3022,3060.74,2983,2919.4099,2938.5801,3018.5901,2867.6599,2740,2683,2640.8999,2598.8999,2615,2631,2606.21,2558.27,2558.27,2465.01,2321.1001,2190,2040.71,2095.6599,2123.6101,2185.1001,2257.04,2376.03,2432,2395.77,2327.75,2346.1399,2297.46,2285,2394,2480.5601,2452.4199,2470,2513.8201,2577.2,2562.02,2586.54,2602.2,2711,2687.6799,2757.51,2744.73,2855.6201,2967,3078.5701,3070.01,3213.26,3190.0701,3194.8301,3151.2,3170,3323,3312,3236.74,3306,3312.52,3430,3291,3245.6799,3305,3417.1201,3500,3540,3543.5801,3615.8501,3568,3457.9199,3576.5901,3566.0701,3584.04,3699.98,3555.1001,3315.6101,3424.8,3576.3601,3685.96,3675.8501,3740,3689.3999,3782.5601,3699,3696.54,3765.1299,3884.1399,3802.1101,3776.0901,3857.8999,3939.4199,3585.1899,3647.24,2600.0701,2043.01,2125,2294.72,2500,2697.24,2718.01,2869.75,2955.72,2660,2847.1499,3163.05,3185.6001,3098.6299,3050,3103.24,3114.8799,3204.99,3199.53,3277.8501,3760.25,3770.02,3858.04,4045,4100,3861.97,3845.97,4013.4399,3823.3101,3971,4085.1001,4295.98,4102,3868.01,3939.97,3961.23,4150,4070.02,3875.2,3925.5601,4007.0701,4119.8599,4071.8401,3892,3885,4017.95,4361.6899,4437.2598,4655.3398,4600,4462.9502,4330,4450.0098,4363.3198,4397.6201,4628.7002,4720.02,4762.5,4700,4825.3398,5015.3599,4749.3398,4565.8101,4627.0098,4696.1201,4596.9702,4621.3398,4712,4805.7002,5016.2798,4737.23,4751,4988.6201,5190.23,5139.6299,5047.8701,5043.5698,5062.6699,5037.6699,4924,4921.1499,4765.98,4750.0098,4806.0698,4838,4803.9102,4844,5040,5050,5187.3799,5170.2798,5480,5609.29,5537.9399,5763.48,5427.3198,5250.6299,5151.23,5001.0098,5134.4199,4984.48,4931.71,4518.3198,4820.5601,4633,4554.4502,4621.2998,4466.0698,4250.0098,4255.96,4269.6401,4224.6499,4310.6401,4087.1699,4100.0098,3998,4354.73,4163.0298,3576.01,3664.54,3904.8401,4100.0498,4235.7202,4349.2598,4239.8501,4213.5498,4174.7998,4253.5,4177.6001,4054.6201,3994.0801,3953.02,3970.6399,3864.3401,4040,3816.5601,3935,4009.54,4027.04,4050.71,4295.5098,4308.0498,4412.79,4515.2002,4574.0098,4595.7002,4558.1099,4519.0498,4717.46,4900.9902,4953.1699,5001.0098,4988.9902,5015.2002,5000.8999,5089.4399,5182.27,5150.3198,5275,5302.6099,5444.0601,5450,5650.48,5652.23,5712,5774.1299,5768.2002,5566.79,5520.48,5641.02,5783.71,5925,6139.1602,6009.3198,6079.6401,6189.2202,6211.7598,6180,6078.46,6000,5951.3198,6052.02,6179.5098,5993.79,5848.5801,5880.7998,5832.04,5863,5452.0898,5210.4902,5326.1602,5818.0098,5950.21,6143.23,6052.5801,6286.46,6452.5801,6768.02,6940.5,6801.3701,6961.8301,7070.0601,6800,6999.4399,7166.8999,7285.0498,7329.6899,7506.1299,7583.6201,7499.0498,7526.79,7842.3301,7780.8701,7650,7593.52,7594,7398.0098,7500.5,7522.5898,7350,7227.0898,7460.3501,7430.0498,7422.3301,7526.25,7390,7400,8000.0498,8352.0898,8394.5498,8100,8464.5996,8696.0098,8930,8989.6201,8920.25,9315.0098,9460.3701,9405,9337.9004,9505.8096,9276.5,8828.8096,9038.7002,8978.5098,8734.3604,9060.4199,8900,8551.5,7986,8130.5,7920.25,7802.4302,7814,8200.5596,7961.0801,7515.3501,7278.6099,7073.3799,7015,7127.6001,7017.6401,7120.5,7154.8398,7000,6562.8501,7015.3198,6824.9702,6983.3398,6955.1602,7103.7402,7000,7000.1201,6944.21,7052.23,6941.46,7071.5698,7327.5698,7462.4302,7274.1899,7371.3901,7515.0098,7753,7695.3198,7836.8501,7968.3901,8027.5298,8217.4902,8055,7900.3398,7973,7446.54,7443.9102,7425.4399,7178.96,7003.4702,7213.1802,7030,7224.2998,7450,7294.7998,7369,7266.7798,7240,7022,7420.54,7421.7402,7419.9199,7546.7402,7498.4199,7265.9902,7242.0298,6842.7002,6368.7002,6301.0298,6400,6463.4302,6465.1201,6691.3501,6408.6499,6151.52,5930,5501.0098,5579.5498,5946.1602,6035.8799,6110,6257.6899,6325.0098,6631.1899,6404.7202,6307,5919.25,6111.21,6120.0098,6200,6217.21,6269.1602,6240,6057.8398,6142.1499],"c":[1166.99,1147.84,1136.99,1123.42,1125.5,1204.89,1227.58,1234.5,1239.99,1229.63,1258.67,1252.87,1212,1236.36,1240,1251.99,1312,1279.61,1262.58,1254.23,1315.11,1333,1348.05,1332,1332.96,1319.97,1355,1330.6,1353.13,1344.84,1324.89,1345.1,1345.6899,1323.97,1335.24,1373,1360.6,1366.99,1367.88,1366.71,1374.01,1362.99,1388.45,1404.1,1434.55,1490.04,1472.6,1524.99,1540.99,1509.85,1545.4399,1575.47,1571.24,1592,1547.0601,1570,1553.09,1665,1637.76,1632.5,1623,1668.9399,1684.95,1705.75,1660,1656.5601,1654.91,1643,1541.42,1512.02,1544.51,1651,1585.12,1535,1591.62,1626.39,1654.5,1672.01,1730,1726,1749.29,1753.48,1781.78,1695.5601,1661.29,1636,1641.8,1694.97,1737.79,1717.14,1721.77,1705,1695.62,1782.83,1830,1761.1899,1730,1705,1710,1698.93,1682,1676.51,1696,1665.1,1657,1651.3,1639.87,1620.09,1590.71,1580.2,1524.49,1503.18,1528.51,1598.62,1601,1576.9399,1650.9,1638.6,1670,1669,1678.1,1700,1673.35,1860,1884.45,1903.41,1896.35,1928.58,1965.62,2042.02,2059.05,2054.3401,2106.8799,2066.4099,2118.2,2092.4099,2111.25,2163.5701,2190.6299,2325.98,2285.6299,2331.8899,2376.0901,2444.6799,2426.6001,2410.6101,2497.79,2530.8,2648.45,2625,2675.52,2705.7,2683.55,2694.1101,2708.21,2751.7,2750.1899,2837.55,2855,2890.8899,2939.9099,3223.25,3240,3210.6499,3289.6399,3258.47,3401.3799,3480,3392.6799,3398.6299,3480,3508.22,3567,3558.23,3700,3285,3072.9099,2800,3208.23,2998.8,2900.02,3056.98,3060.45,2989.8401,2800,3122,3022.3999,3058.3601,3157.9299,3158.5901,3053.6101,2963.6499,3025,3035.3601,3196.45,3182.3899,3000.6499,2970.3501,3017.04,3102.72,2910,2807.0701,2690.6101,2723.47,2627.75,2652.22,2668.45,2607.2,2643,2583.9199,2470.8,2401.5801,2246.6599,2170,2211.8,2258.3401,2315.05,2401.28,2485.8401,2450,2456.76,2446.01,2346.1399,2419.5901,2412.8301,2586.1001,2490.45,2517.0601,2635.74,2579.0801,2662.8501,2680,2601,2710,2724.21,2780.9099,2767,2870.47,2970.1001,3084.1201,3116.1399,3270,3290.79,3320,3272.72,3201.5701,3391,3459.6201,3313.24,3370.25,3348,3489.6299,3520.01,3309.8101,3404.29,3524.5601,3499.8999,3546.23,3599,3649.75,3624.8101,3635.25,3626.6899,3706.3401,3572.04,3892.8899,3727.75,3669.51,3423.25,3595.1699,3689.54,3791.8899,3760.6201,3798.3501,3840.74,3816.3701,3781.4299,3781.3101,3893.4099,3983.6001,3816.97,3921.6299,3993.6299,4031.1399,3667.1799,3845.23,2922.28,2326.8899,2871.6201,2362.9399,2928.01,2917.75,2847.3701,3036.8999,3119.6699,2795.0601,3133.8601,3221.6101,3491.0701,3175.3701,3298.28,3167.6399,3170,3270.71,3342.8,3810.3899,3930.1499,3875.01,4044.8101,4223.7598,4207.1802,3931.9299,4047.27,4033.3,3930.51,4194.98,4399.0098,4372.1899,4205.9902,3953.0901,4146.3301,4247.9399,4160.1001,4120.2202,3999.99,4003.6599,4226.8701,4216.3901,4079.8601,3930,4009.95,4485.9102,4446.48,4668.4102,4700.02,4705.4502,4500.8398,4624.6201,4538.8301,4434.9902,4722.7402,4785.1802,4902.1299,4984.8501,4862.5898,5018.1001,5211.3799,4949.71,4655.2202,4887.23,4810,4669.79,4785.1401,4844.5,5114.3799,5060.8398,4800,5130.0298,5222.6001,5212.9502,5252.4902,5160.73,5139.27,5100.6401,5132.1299,5070.7402,4952.96,4785.3301,4838.2402,4966.5298,4875.5,4894.7998,5089.2402,5253.8101,5216.0098,5291.1001,5480.8599,5935.7202,5636.7798,5784.6299,5908.8701,5438.8799,5718,5154.98,5206.9702,5275.0298,5037.5,4996.04,4917.4902,4919.8101,4752.54,4988.73,4668.04,4531.4102,4293.8901,4335.4502,4282.8799,4376.21,4415.6201,4293.5698,4262.4102,4467.7598,4428,4173.5898,3699.9199,4049.72,4168.9102,4370.7998,4363.4302,4552.6099,4393.1001,4359.73,4454.7202,4273.29,4224.9902,4093.1299,4263.8198,4085.72,4057.6699,3987.0801,4255.0801,3945.8201,4046.6499,4275.3599,4161.8999,4491.4399,4392.5898,4498.7598,4687.6001,4648.5298,4815.8799,4645,4612.5801,4796.8198,4992.2402,5024.0698,5122.0098,5281.3398,5078.25,5098.1401,5132.4702,5247.1001,5235.4702,5503,5413,5572.1899,5468.0801,5632.5498,5924.2002,5840,5852.4702,5822.4102,5846.52,5617.5601,5711,5817.96,5990.3799,6160.21,6350.6201,6062.7798,6396.5498,6244.6899,6343.3301,6320.9702,6156.73,6078.96,6081.1401,6509.3501,6307.1899,6076.5898,5962.5898,5963.2998,6049.21,5932.1001,5488.1001,5382.2202,5890.6299,6035.29,6298,6195.0601,6320.3501,6535.8901,6880.73,6980.1699,7000.4502,6937.75,7208.8999,7207.9902,7035.8101,7319.98,7447.9902,7390.6499,7584.75,7687.1001,7654.9902,7565.8701,7971.71,8099.96,7907.8901,7817.98,7685,7647.04,7586.5498,7655.3901,7669,7416.3198,7680.73,7497.6699,7602.3301,7626.4199,7588.5601,7421.5098,8062.27,8428.5801,8600.5996,8546.2598,8506.2402,8668.9297,9321.2695,9172.46,9068.54,9369.5801,9473.0098,9734.5498,9515,9534.1904,9924.4004,9329.7402,9139.3896,9306.9404,9026,9007.2402,9235.5801,8946.3301,8587.6299,8276.7803,8208.3896,8070.6001,7845.2202,8362.8604,8200.5596,8016.1802,7558.0498,7365.7202,7094.7998,7245.5801,7393.21,7236.5298,7184.79,7181.6802,7410.9302,7203.2998,7190.0698,7071.4199,7124,7150.1899,7370.4102,7066.3901,7115.9302,7116.5298,7225.6699,7157.9399,7375.5098,7623.2402,7632.2402,7422.8301,7792.9302,7760.6802,7858.6802,8235,8212.8096,8117.6499,8502,8414.8203,8094.7002,8032.7798,8178,7450.8999,7639.0601,7430.9199,7210.8198,7251.2402,7271.8901,7388.8198,7507.29,7538.0801,7517.8101,7399.71,7382.1602,7278.8701,7581.6699,7561.54,7645.1499,7635.73,8009.8398,7507.4302,7580.6001,7517.79,6958.8301,6466.5601,6369.3799,6450.7598,6663.1401,6750.04,7000.9199,6503.9502,6154.1401,5974.0698,5563.6201,6036.9902,6104.7998,6182.5498,6374.9302,6490.9302,6828.6201,6750.79,6479.3901,6490.04,6414.6699,6147.0498,6390.1401,6307.9302,6358.5098,6396.27,6298.8501,6160.7598,6150.4702],"a":[1166.99,1147.84,1136.99,1123.42,1125.5,1204.89,1227.58,1234.5,1239.99,1229.63,1258.67,1252.87,1212,1236.36,1240,1251.99,1312,1279.61,1262.58,1254.23,1315.11,1333,1348.05,1332,1332.96,1319.97,1355,1330.6,1353.13,1344.84,1324.89,1345.1,1345.6899,1323.97,1335.24,1373,1360.6,1366.99,1367.88,1366.71,1374.01,1362.99,1388.45,1404.1,1434.55,1490.04,1472.6,1524.99,1540.99,1509.85,1545.4399,1575.47,1571.24,1592,1547.0601,1570,1553.09,1665,1637.76,1632.5,1623,1668.9399,1684.95,1705.75,1660,1656.5601,1654.91,1643,1541.42,1512.02,1544.51,1651,1585.12,1535,1591.62,1626.39,1654.5,1672.01,1730,1726,1749.29,1753.48,1781.78,1695.5601,1661.29,1636,1641.8,1694.97,1737.79,1717.14,1721.77,1705,1695.62,1782.83,1830,1761.1899,1730,1705,1710,1698.93,1682,1676.51,1696,1665.1,1657,1651.3,1639.87,1620.09,1590.71,1580.2,1524.49,1503.18,1528.51,1598.62,1601,1576.9399,1650.9,1638.6,1670,1669,1678.1,1700,1673.35,1860,1884.45,1903.41,1896.35,1928.58,1965.62,2042.02,2059.05,2054.3401,2106.8799,2066.4099,2118.2,2092.4099,2111.25,2163.5701,2190.6299,2325.98,2285.6299,2331.8899,2376.0901,2444.6799,2426.6001,2410.6101,2497.79,2530.8,2648.45,2625,2675.52,2705.7,2683.55,2694.1101,2708.21,2751.7,2750.1899,2837.55,2855,2890.8899,2939.9099,3223.25,3240,3210.6499,3289.6399,3258.47,3401.3799,3480,3392.6799,3398.6299,3480,3508.22,3567,3558.23,3700,3285,3072.9099,2800,3208.23,2998.8,2900.02,3056.98,3060.45,2989.8401,2800,3122,3022.3999,3058.3601,3157.9299,3158.5901,3053.6101,2963.6499,3025,3035.3601,3196.45,3182.3899,3000.6499,2970.3501,3017.04,3102.72,2910,2807.0701,2690.6101,2723.47,2627.75,2652.22,2668.45,2607.2,2643,2583.9199,2470.8,2401.5801,2246.6599,2170,2211.8,2258.3401,2315.05,2401.28,2485.8401,2450,2456.76,2446.01,2346.1399,2419.5901,2412.8301,2586.1001,2490.45,2517.0601,2635.74,2579.0801,2662.8501,2680,2601,2710,2724.21,2780.9099,2767,2870.47,2970.1001,3084.1201,3116.1399,3270,3290.79,3320,3272.72,3201.5701,3391,3459.6201,3313.24,3370.25,3348,3489.6299,3520.01,3309.8101,3404.29,3524.5601,3499.8999,3546.23,3599,3649.75,3624.8101,3635.25,3626.6899,3706.3401,3572.04,3892.8899,3727.75,3669.51,3423.25,3595.1699,3689.54,3791.8899,3760.6201,3798.3501,3840.74,3816.3701,3781.4299,3781.3101,3893.4099,3983.6001,3816.97,3921.6299,3993.6299,4031.1399,3667.1799,3845.23,2922.28,2326.8899,2871.6201,2362.9399,2928.01,2917.75,2847.3701,3036.8999,3119.6699,2795.0601,3133.8601,3221.6101,3491.0701,3175.3701,3298.28,3167.6399,3170,3270.71,3342.8,3810.3899,3930.1499,3875.01,4044.8101,4223.7598,4207.1802,3931.9299,4047.27,4033.3,3930.51,4194.98,4399.0098,4372.1899,4205.9902,3953.0901,4146.3301,4247.9399,4160.1001,4120.2202,3999.99,4003.6599,4226.8701,4216.3901,4079.8601,3930,4009.95,4485.9102,4446.48,4668.4102,4700.02,4705.4502,4500.8398,4624.6201,4538.8301,4434.9902,4722.7402,4785.1802,4902.1299,4984.8501,4862.5898,5018.1001,5211.3799,4949.71,4655.2202,4887.23,4810,4669.79,4785.1401,4844.5,5114.3799,5060.8398,4800,5130.0298,5222.6001,5212.9502,5252.4902,5160.73,5139.27,5100.6401,5132.1299,5070.7402,4952.96,4785.3301,4838.2402,4966.5298,4875.5,4894.7998,5089.2402,5253.8101,5216.0098,5291.1001,5480.8599,5935.7202,5636.7798,5784.6299,5908.8701,5438.8799,5718,5154.98,5206.9702,5275.0298,5037.5,4996.04,4917.4902,4919.8101,4752.54,4988.73,4668.04,4531.4102,4293.8901,4335.4502,4282.8799,4376.21,4415.6201,4293.5698,4262.4102,4467.7598,4428,4173.5898,3699.9199,4049.72,4168.9102,4370.7998,4363.4302,4552.6099,4393.1001,4359.73,4454.7202,4273.29,4224.9902,4093.1299,4263.8198,4085.72,4057.6699,3987.0801,4255.0801,3945.8201,4046.6499,4275.3599,4161.8999,4491.4399,4392.5898,4498.7598,4687.6001,4648.5298,4815.8799,4645,4612.5801,4796.8198,4992.2402,5024.0698,5122.0098,5281.3398,5078.25,5098.1401,5132.4702,5247.1001,5235.4702,5503,5413,5572.1899,5468.0801,5632.5498,5924.2002,5840,5852.4702,5822.4102,5846.52,5617.5601,5711,5817.96,5990.3799,6160.21,6350.6201,6062.7798,6396.5498,6244.6899,6343.3301,6320.9702,6156.73,6078.96,6081.1401,6509.3501,6307.1899,6076.5898,5962.5898,5963.2998,6049.21,5932.1001,5488.1001,5382.2202,5890.6299,6035.29,6298,6195.0601,6320.3501,6535.8901,6880.73,6980.1699,7000.4502,6937.75,7208.8999,7207.9902,7035.8101,7319.98,7447.9902,7390.6499,7584.75,7687.1001,7654.9902,7565.8701,7971.71,8099.96,7907.8901,7817.98,7685,7647.04,7586.5498,7655.3901,7669,7416.3198,7680.73,7497.6699,7602.3301,7626.4199,7588.5601,7421.5098,8062.27,8428.5801,8600.5996,8546.2598,8506.2402,8668.9297,9321.2695,9172.46,9068.54,9369.5801,9473.0098,9734.5498,9515,9534.1904,9924.4004,9329.7402,9139.3896,9306.9404,9026,9007.2402,9235.5801,8946.3301,8587.6299,8276.7803,8208.3896,8070.6001,7845.2202,8362.8604,8200.5596,8016.1802,7558.0498,7365.7202,7094.7998,7245.5801,7393.21,7236.5298,7184.79,7181.6802,7410.9302,7203.2998,7190.0698,7071.4199,7124,7150.1899,7370.4102,7066.3901,7115.9302,7116.5298,7225.6699,7157.9399,7375.5098,7623.2402,7632.2402,7422.8301,7792.9302,7760.6802,7858.6802,8235,8212.8096,8117.6499,8502,8414.8203,8094.7002,8032.7798,8178,7450.8999,7639.0601,7430.9199,7210.8198,7251.2402,7271.8901,7388.8198,7507.29,7538.0801,7517.8101,7399.71,7382.1602,7278.8701,7581.6699,7561.54,7645.1499,7635.73,8009.8398,7507.4302,7580.6001,7517.79,6958.8301,6466.5601,6369.3799,6450.7598,6663.1401,6750.04,7000.9199,6503.9502,6154.1401,5974.0698,5563.6201,6036.9902,6104.7998,6182.5498,6374.9302,6490.9302,6828.6201,6750.79,6479.3901,6490.04,6414.6699,6147.0498,6390.1401,6307.9302,6358.5098,6396.27,6298.8501,6160.7598,6150.4702],"v":[101300,91600,154000,161800,291700,207200,155100,126400,120800,123000,75800,166200,149200,248100,100700,120900,180900,157300,138500,251800,136000,103600,75300,82400,102400,61600,134500,81700,112800,136400,125400,170200,144300,168000,167100,113800,71400,80400,84400,114300,117000,137300,102400,147300,264500,203600,103400,104000,154900,174000,117800,100500,167700,126300,179800,186800,255700,216600,159100,121400,126000,113000,66200,96500,163700,170800,73800,53900,159200,140200,122600,200100,135700,110100,74100,120100,153000,80800,137300,63300,172400,150000,93400,158600,126900,126200,113100,120600,107200,83400,92600,134800,119200,193700,84700,150400,137600,134400,171100,99800,109100,96600,83500,95500,117000,106100,87800,131800,107000,151400,175300,181500,202000,197000,67900,132300,97200,165500,63500,48700,107500,105300,99500,282800,162300,112000,113000,93000,145100,117400,151100,74400,102800,120700,96900,223100,165700,126300,112200,180200,169000,328700,138200,141500,117300,156500,91600,95500,193700,156800,120400,110000,119300,97500,140400,72600,126900,101100,116300,146400,96100,135600,165800,148300,132500,135900,123100,172400,199700,170400,124500,73400,133300,154300,99400,181400,251000,227600,217000,175700,165300,134700,167100,146800,112400,153600,114700,132100,141800,102100,170400,155100,172300,110100,162500,174800,155000,140200,49300,86700,139900,180600,164700,116500,155500,133700,95000,90200,99500,154700,166500,156800,188800,255900,253100,186400,180700,158200,123700,167000,135600,133500,184800,79400,97400,189200,94600,112500,131600,119100,111500,122100,130400,133400,104300,105600,116400,76500,87900,79200,181600,149500,109500,118000,138500,111900,109800,92100,151600,128700,46800,95100,85100,128300,139700,157200,95600,109000,88000,98700,131200,124200,1019900,132700,115100,126400,103300,149300,227200,162300,145600,141800,144500,118900,224300,52600,100600,178400,117600,106900,159800,113100,116400,104300,171600,146200,243300,407700,241800,211800,116200,134200,223300,165600,152900,134200,148600,173000,124700,117700,196600,168900,103100,87800,86300,143600,115600,94400,122900,99200,108400,97600,57300,156700,87800,80100,91600,90200,130800,102700,107300,149300,98400,61900,158400,114800,144900,50500,47000,154100,126600,134000,196300,154200,96200,87100,103400,108500,114000,182900,115600,75000,81300,93800,119100,96800,72700,94600,92400,104200,55500,106900,141200,143500,113800,73300,102600,101600,72700,67900,63800,62700,54200,72700,77700,124200,96200,86400,81800,50000,73300,80900,68100,63700,155200,71700,184600,109200,133400,56800,42900,117500,116900,119800,142800,155800,138400,160500,109800,103300,132100,139500,120200,161000,142900,89100,94400,118400,135700,107700,90300,85300,85900,97000,175100,93300,82600,75900,77800,67000,93400,72900,70200,72600,82500,111500,71300,107000,83500,100400,94500,103900,98400,86600,79100,101900,87000,56200,128700,100900,147700,65300,31000,75800,82100,62700,59100,158500,155700,107000,97100,106900,123400,159300,110400,85100,79400,76800,162200,138500,102800,86600,107300,140100,178600,90800,128700,124900,113200,82400,80300,73900,104900,95000,69300,84100,93200,114800,127800,167400,93700,90000,112400,134300,194500,127600,110400,99100,99400,62400,110400,109300,160800,109900,53900,89900,89600,65400,121800,106600,114000,74400,55400,75800,94100,117100,102000,63200,78600,85400,117600,101000,94100,85200,92900,74700,99100,90500,84000,146600,103400,57600,98500,104600,117200,95500,93600,91900,109100,84400,79000,89800,123500,106300,94300,61700,73600,81100,100400,79100,95800,128100,97000,96500,115600,173300,57100,86000,129400,161500,91700,135100,126100,115400,135100,141300,154500,149300,154100,93000,142100,141100,94200,109000,77500,78200,85700,89100,87100,78500,95600,120700,134600,85500,93300,100100,104900,80300,70900,77100,91300,82900,65200,97600,120900,80400,80200,112500,149500,100300,98300,85600,136200,87500,76500,100700,94700,154500,66700,65300,185100,180200,128900,151400,141900,133300,100100,127500,112600,151300,137400,122900,98600,103500,117200,133500,102700,87500,119000,133900,176700,173200,145700,133700,161400,63043,97400,186200,179200,161600,196300,149500,153600,147900,191400,171100,256426]},"m":{"lastKey":"2026-09-01","t":["1985-07-31","1985-08-30","1985-09-30","1985-10-31","1985-11-29","1985-12-31","1986-01-31","1986-02-28","1986-03-31","1986-04-30","1986-05-30","1986-06-30","1986-07-31","1986-08-29","1986-09-30","1986-10-31","1986-11-28","1986-12-31","1987-01-30","1987-02-27","1987-03-31","1987-04-30","1987-05-29","1987-06-30","1987-07-31","1987-08-31","1987-09-30","1987-10-30","1987-11-30","1987-12-31","1988-01-29","1988-02-29","1988-03-31","1988-04-29","1988-05-31","1988-06-30","1988-07-29","1988-08-31","1988-09-30","1988-10-31","1988-11-30","1988-12-30","1989-01-31","1989-02-28","1989-03-31","1989-04-28","1989-05-31","1989-06-30","1989-07-31","1989-08-31","1989-09-29","1989-10-31","1989-11-30","1989-12-29","1990-01-31","1990-02-28","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","2026-09-18"],"o":[30.625,28.125,27.25,25.5,24.625,26,27.25,29.875,35.5,45.25,37.5,39.125,34.25,31.75,38.375,49.375,46.375,46.375,45.75,46.75,47.125,47.125,47,47.625,9.375,8.875,8.25,6.25,4.375,3.875,3.875,5.75,5.75,5.25,5.5,6.25,7.25,6.75,6.125,5.75,6.125,5.75,6,7.5,7,7,6.75,7.125,6.875,7.375,7.625,7.25,6.375,5.875,5,5,4.5,4.25,3.125,2.5,1.625,1.25,0.9375,0.5625,0.5,0.25,0.3125,1.125,1.25,1.375,1.375,1.375,1.125,0.8125,0.875,0.75,0.5,0.6875,0.875,1.625,1.5,1.125,0.6875,0.75,0.625,0.5625,0.625,0.5625,0.5,0.5,0.5,0.75,0.625,0.625,0.6875,0.5,0.375,0.375,0.4375,9.75,10,8.875,9.875,10.75,9.375,7.25,7.5,7,6.125,6.25,5.875,5.625,5.875,5.125,5.5,5.5,5.875,5.875,6.75,7.25,7.25,7.125,10,9.8125,9.875,9.625,9.8125,10.5,10.125,9.6875,10.125,10.5,10.875,11,9.25,9.375,9.375,10.125,13,12.75,13,15,12.75,15.0625,15.25,17.75,21.5,26.125,22.125,22.5625,21.875,27.5,32,32,34.25,31.875,41.0625,39.125,32.75,32.75,34.25,39.875,47.6875,44.875,43.125,42,48.375,48,52.1875,56,57.75,50.25,41,48.875,47.75,45,44.125,54.25,62.5,55.125,57,61.375,73.875,81.25,103.4,90.5,123.6,115.25,145.5,163.5,190.62,171.5,150,175,162,141,161,181,195,238.5,292.25,313.75,368.25,327,325,289.5,295.5,301,338.75,331,316,332.51,332.5,326.5,357.5,405,411,408.5,433.5,466.95,488,491,456,432.5,464.5,460,450,456.75,484,466.25,501,551,630,688,736,791.75,794.25,791,721.5,756.5,811.75,940,885,887,685.5,691,680,791,747,725.5,753,600.5,490.25,489,518,530,562.75,598.75,611.4,685.25,670,673,823.75,797,677,580.58,557,475,467.2,490,515.27,631.5,540.68,601.1,619.5,569.7,495,550.1,604.5,564,500,407,440,421.6,322.51,422.9,505.37,502,504.99,607.87,668.47,634.15,661.78,675.78,697.94,683.03,708,727.15,718.77,679.73,655.19,633.17,604.65,652.28,630.7,625,675,766.21,727.36,756.9,744.15,743.05,727.7,693,642.5,601.5,637.5,668.19,696.23,700.25,695.96,726.92,784,792.51,853.6,781.5,825.9,845.56,905,904.95,935,1033.85,1000.6,1065.1,1023.25,987.79,929.9,935,860.5,927.85,913.78,972.9,995.01,1142.51,1184.9,1144.2,1080.88,1110.01,1155.17,1122,1161.51,1130.02,1211.34,1258.5,1246.98,1279.39,1351.61,1324.08,1327.15,1361.33,1343.99,1481.26,1514.8,1540.89,1636.21,1683,1629.89,1643.9,1648.84,1732.58,1669.74,1733,1779.95,1691,1690.97,1634.09,1519.03,1596.25,1650,1872.78,1942.33,2119.8101,2124.8,2297,2413.1101,2612,2715.2,2862,3300,3479.8999,3410,3110.05,2856,2930,3075.6001,2996.1201,2938.5801,2759.9199,2656.3999,2475.3501,2248.0901,2470.8,2387.3501,2653.55,2623.9199,2776.99,3160,3190,3396.99,3325.2,3598.8501,3715.1001,3651.8999,3771.1101,3777,3842.76,3689.3,2502,3000,3245.0801,3254.8799,3935,4140,4117.3398,4032,4016,4089.98,4489.96,4528,4740.0098,5076.1099,4925.3301,4962.3101,5267.5898,5186.6099,4810,4877,5268.52,5870,5271.21,4982.2998,4519.5801,4397.4302,4450.6201,3995,4370,4101.75,4074.23,4300,4714.1499,4647.4399,5276.2598,5154,5572.1899,5845,5550,6320,6310,6422.2002,5915,5444.1602,6155.3901,6901.21,7130,7531.02,8097.98,7451.79,7677.1802,7636.9902,8614.0303,9214.3301,9811.7998,9213.2803,9229.6104,8222.2002,7915.02,7300,7265.1099,7102,7058.6802,7369.9102,7619.21,8027.5298,8066.5601,7146.4199,7450,7287.27,7576.0098,7371.0498,6584.9502,6338.8901,6135,6783.8999,6293.54,6292],"h":[31.125,29,27.375,27.75,26.25,27,29.875,35.75,45.25,45.5,41.375,39.375,36.25,39.25,50.75,49.625,46.875,46.75,46.75,47.375,47.375,47.375,47.75,47.625,9.625,9.125,8.375,7,5,4.25,5.75,7.25,5.875,5.375,6.375,7.375,7.25,6.875,6.125,6.25,6.375,6.125,7.5,7.75,7.5,7,7.25,7.25,7.375,8.25,7.875,7.375,6.375,6,5.375,5,4.5,4.375,3.25,3.125,2.125,1.375,0.9375,0.625,0.5,0.4375,1.125,2.25,1.625,1.625,1.5,1.375,1.25,1.125,1,0.8125,1,1.125,2.125,1.875,1.625,1.125,0.75,0.8125,0.625,0.625,0.625,0.5625,0.8125,0.625,1,0.75,0.75,0.6875,0.6875,0.5625,0.4375,0.5,0.5,11.125,10.25,10.125,11.25,10.75,9.5,8.75,8.125,7,6.75,6.25,6.25,6,5.875,5.75,5.625,6.25,6,6.75,8.125,7.5625,7.5,10,11.625,10.25,10,11.25,10.75,11.125,10.125,10.125,10.625,11.5,11,11,9.5,10.125,10.375,13.25,14.125,13.625,15.75,15.25,15.4375,16,17.5,21.375,29.25,26.125,23.375,22.875,25.75,32.875,34,38.5,34.875,42,46.625,41.5625,37.3125,34.125,42,50.25,48.125,47.1875,43.25,49,50.25,52.5,57.8125,58,58,52.125,50.25,49.8125,49.25,46.75,57,63.3125,65,60.25,61.875,74.25,81.25,106,113.2,128.74,137.5,149.24,178.5,199.91,205.03,172.15,183,180.96,170,170,187.5,213.75,242,295.5,323.99,383,391,352,328.49,329.5,333,347.98,356,344,353.99,338.29,349.99,369.99,411.68,442,444,441,473.5,541.35,504.75,496,460,483,479.95,467.5,469.8,493,495.5,512,563.98,635,706,784,804.5,819.49,816,807.95,760,826.5,947.95,940,905.08,892,759,731.99,844.84,791.01,798.3,846.75,758.5,627,495,540,609,576.63,607,678.13,695.75,747,734.99,851.96,851,800,728.45,634,571,532.5,535,578,638.99,661,632,679.37,663.98,581.35,593.51,609.05,639.8,600,511.84,493,500.05,431.6,484,531.02,533.89,521.54,624.39,698.28,688.82,742,711,732.33,741.01,710.01,759.27,769.5,734.12,693.91,680.05,637.73,654.4,654.56,659.94,699.28,804.32,775,784.19,788.79,750.68,743.4,760.37,693,652,666.53,678.73,692.19,759.13,736.55,749.01,799.51,839.94,855,879.99,843.84,875,915.05,923.26,966.93,1055.9399,1046.89,1100,1084,1042.01,991.98,967,948.99,950.61,950,992,1042.55,1197.45,1199.99,1220.95,1173.78,1132.6,1163.55,1177.79,1193.93,1200,1258.0601,1264.99,1284.5,1355.09,1377.76,1371.93,1369.13,1387.4,1386.39,1500,1584.54,1610,1672.65,1699.3,1721.95,1660,1665,1820,1801.9399,1747.99,1789.49,1845.37,1720.9399,1712.8101,1648,1620,1695.41,1920.52,1962,2115,2191.75,2368.6599,2510.76,2705.1599,2775.52,2891.4299,3320.1799,3508.3799,3536.97,3700,3250,3169.95,3223.8999,3184.5601,3233,3188.1799,2791.1101,2689.8501,2515.3101,2580.96,2549.8899,2710.8899,2706.8501,2893.75,3335.23,3381.98,3489,3582.99,3720,3770,3946.5,3827.72,3912.47,4058,4071.1299,4034.99,3349.97,3417.5601,3619.26,4000,4318,4247.4302,4530,4424.9502,4316.8599,4610,4806.54,4832.7998,5107.1001,5308.48,5000,5292,5332.0801,5197.04,5094,5364.04,5982.4502,5885,5569.7998,5063.7798,4585.2998,4692.6001,4475.9502,4625.8398,4508,4350.25,4348.9902,4657.8701,4973,5349.9902,5500,5586.3301,5986.96,5985.48,6386.6201,6474.5298,6416.2002,6525,6280,6356.1899,7075,7423.73,7700,8158.9902,8211.4004,7867.3101,7929.4902,8700,9360,9844.7305,9964.7695,9527.8496,9256.1396,8602.1299,7915.02,7626.1401,7743.7998,7563.9102,7495,8042.5,8341.4102,8618.2803,8199,7607.46,7746.79,7948.7798,8200,7445.5801,7294.5,6340.2002,6956.48,6879.1201,6526.8599,6462.6299],"l":[28,26.375,24,24.375,21,25.625,26,29.5,35.25,36.75,37.125,31,30.5,31.75,36,42,44.75,45,45.75,46.75,47,47.125,46,9.125,7.75,7.875,5.75,3.25,3.875,3.5,3.875,5.5,5,4.5,5.5,6.125,6.125,5.875,5.5,5.625,5.5,5.625,5.875,6.875,6.875,6,6.75,6.625,6.75,7.125,6.875,6.125,5.625,4.75,4.875,4.25,4,3.125,2.375,1.625,1,0.3125,0.5,0.4375,0.25,0.1875,0.3125,0.75,1.25,1.25,1.125,0.75,0.75,0.75,0.625,0.5,0.5,0.5,0.8125,1.25,1.125,0.375,0.5625,0.5625,0.5,0.5,0.5,0.4375,0.25,0.5,0.5,0.625,0.625,0.5,0.4375,0.375,0.3125,0.375,0.375,9.375,8.5,8.875,9.625,9.375,7.5,7,6.875,5.75,5.875,5.5,5.625,5.125,5.125,5.125,5.375,5.5,5.625,5.875,6.625,7,6.4375,7.125,9.25,9.5,9.25,9.625,9.8125,9.75,9,9.375,10,10.375,10.375,9.125,9.125,8.75,8.875,10,12.25,12.5,12.875,12.125,12.75,14.75,15,17.5,21.5,20.375,20.375,20.75,21.625,27.375,29.75,31,31.3125,31.75,38.25,32.5,30.625,23.25,34.25,39.625,42.1875,42.625,41,41.875,47.5,47.125,51.25,53.25,50.375,38,40.8125,42.5,45.25,42,44,52.125,55,53.875,57,61.375,71.1875,75.95,81.65,90.5,103,111.5,143.25,160,163,139.75,149,148.9,126.25,136,159.25,177.5,192.31,237.57,268,311.51,330,313.65,242,264,288.01,270.5,306,305,316,320.55,297.01,326.5,352,398,396.5,406,431.55,466.94,465.25,466,411.2,426.11,447,431.01,405.13,444.55,445,465.25,497.15,529,622.32,685.1,703.65,757.15,772.25,714.69,707.55,754,793,822,815.5,641,654,670,680,715.25,702.55,725.25,597,478.1,386.55,460,477.55,515.6,509,593,585,650,623,663.34,758.26,658.61,550,516.03,442.2,398.96,424.89,465,436.2,530.2,506.5,559.31,525.05,498,452,529,535.51,450,316.82,375.61,389.17,325.42,310.69,416.24,461.53,468.59,477.41,581,631.22,607,648,636.54,667.19,655,706.2,701.7,632,627.43,615,598.29,595,622.55,611.5,622.1,674.07,704.5,720.07,709.02,713.53,701,674.29,555.58,600.78,554.71,613.77,627.51,686.79,674.06,667.98,711.75,761.05,744,721.56,773.46,816.45,830,832.4,871.39,920,961.35,996.1,910,977.03,885.43,889.32,830.81,830,883.96,912.18,945,991.05,1126.16,1121.18,1027,1066.32,1102.15,1040.83,1117.92,1112.53,1050.95,1205,1150.54,1187.84,1237,1307.51,1307,1292.11,1335,1317.23,1430.12,1494,1500.23,1604.89,1617.55,1462.02,1503.05,1600.6,1641.01,1606.75,1662,1676.08,1655,1633,1505.03,1478.04,1570,1631.78,1832.7,1941.97,2028.99,2084.5,2275.2,2393.8201,2606.76,2674.99,2828,3162.02,3296.49,3058.1399,2738.76,2800,2862.2,2878.25,2919.4099,2694,2598.8999,2465.01,2040.71,2185.1001,2297.46,2285,2513.8201,2586.54,2744.73,3151.2,3170,3245.6799,3305,3457.9199,3555.1001,3315.6101,3675.8501,3696.54,3585.1899,2043.01,2294.72,2660,3050,3158.8799,3770.02,3823.3101,3868.01,3939.97,3875.2,3885,4437.2598,4330,4700,4565.8101,4596.9702,4737.23,5043.5698,4787.5298,4750.0098,4844,5193.6899,5001.0098,4518.3198,4466.0698,4224.6499,3998,3576.01,3995,4136.4902,3864.3401,3816.5601,4027.04,4515.2002,4519.0498,4988.9902,5089.4399,5444.0601,5528.0898,5520.48,6009.3198,5951.3198,5848.5801,5210.4902,5419,6105.02,6800,7029.6802,7499.0498,7438.8501,7227.0898,7422.3301,7390,8100,8920.25,8828.8096,8734.3604,7986,7802.4302,7015,7017.6401,6562.8501,6955.1602,6941.46,7274.1899,7605,7900.3398,7178.96,7003.4702,7266.7798,7022,7242.0298,6301.0298,6195.1499,5501.0098,6035.8799,5919.25,6120.0098,6057.8398],"c":[28.125,27.125,25.5,24.625,26,27,29.625,35.625,45,37.75,39.125,34.75,31.75,38.125,49.5,46,46.375,45.625,46.625,47,47.125,47.125,47.5,9.625,8.875,8.125,6.25,4.5,4,3.75,5.75,5.75,5.125,5.375,6.25,7.25,6.75,6.25,5.75,6,5.625,5.875,7.5,7,7,6.875,7.125,6.875,7.25,7.75,7.25,6.25,5.875,5,5,4.5,4.25,3.25,2.5,1.75,1.25,0.9375,0.5,0.5,0.3125,0.3125,1.0625,1.375,1.375,1.375,1.25,1.125,0.8125,0.875,0.625,0.5,0.6875,0.875,1.625,1.5,1.125,0.6875,0.75,0.5625,0.625,0.5625,0.625,0.5,0.5,0.5,0.75,0.625,0.6875,0.625,0.5625,0.375,0.375,0.5,0.375,10.125,8.875,9.75,11,9.5,7.5,7.5,7,6.25,6.125,5.875,5.875,6,5.25,5.5,5.625,6,5.875,6.75,7.25,7.3125,7,9.8125,9.75,10,9.75,10,10.375,10,9.5625,10.125,10.625,11.125,10.875,9.375,9.4375,9.4375,10.125,13,12.875,12.75,15.125,12.75,15.3125,15.25,17.3125,21.375,26,21.875,22.5,21.875,25,32.375,31.5625,34.625,32.125,41.0625,39.375,32.5625,33,34,39.375,47.6875,44.5,43,42.125,48.125,48.125,52.1875,56.25,57.75,50.5,41,48.625,47.75,45.25,44.125,54,62,55,57,61.625,73.5,81,103.4,91,123.6,115,147.25,163,190.62,172.51,148,176.25,161,140.51,158.3,181.5,204,239.97,292.25,315.5,369.75,331,323,288.5,296.5,299.83,339,331,326.5,332.5,331.95,329,357.75,407.75,411,409,433.5,466.5,489.4,491,466,434.5,462.5,460,451,457.75,484.2,466,502.25,551,627,690.9,769.4,791.25,792.25,785,718.35,759,810,938,885,884.95,685.5,687.25,702,794.25,753,738.95,755,609,491.25,495,513.65,535,561.5,595,645,692.52,676.85,665,824,797,679.75,578.48,559.5,470.25,475.75,492,524,631.5,540.68,597.5,613.5,565.37,500.08,552.32,597.73,572,490.21,434.25,456.25,426.09,332.77,427.75,505.37,494.9,502.39,601.15,675.25,637.37,662.27,673.15,710.71,684.14,708.3,726.5,718.05,685.28,655.03,626.5,604.16,647.53,627.41,619.98,691.02,765,727.86,756,739.33,746,725.48,680.09,636.5,603.98,642.75,669.85,686,693.25,692,726.33,783.94,804.8,850,773.98,828.18,844.5,903.74,899.84,920,1029.66,1009.2,1080.11,1030,983.31,922,925.6,855.81,919.19,917.32,969.98,1026.01,1153.41,1192,1147,1077,1113.64,1150.6,1126.46,1173.1899,1130.02,1227.58,1258.67,1275.33,1254.23,1332,1328.66,1326.49,1360.6,1340,1490.04,1519.95,1525.22,1637.76,1682.48,1643,1651,1637,1732.4,1661.29,1733,1780.34,1705,1686.8,1639.87,1523,1595,1669,1858,1934.97,2106.8799,2111.25,2282.3799,2410.6101,2610.4399,2720.8501,2855,3281.3701,3475,3508.22,3178.1699,2843.1699,2800,3100,2990.54,2970.3501,2759.4299,2668.45,2470.8,2239.03,2450,2436.99,2660,2620,2767,3152.48,3201.5701,3370.25,3344.1399,3599,3717.3501,3636.5901,3791.8899,3808.4099,3816.97,3667.1799,2569.1101,3100,3221.6101,3258.75,3930.1499,4168.3398,4083.1201,3953.0901,3997.1799,4079.8601,4446.48,4500.8398,4710.9302,5018.1001,4887.23,4973.2998,5222.6001,5179.9399,4794.0801,4894.7998,5225.3398,5908.8701,5327.2202,4958.4399,4467.27,4376.21,4450.6201,4004.1399,4393.1001,4140.0601,3987.0801,4237.75,4639.0098,4612.5801,5270,5173.6201,5572.1899,5840,5554.2202,6350.6201,6306.4399,6377.3301,5963.2998,5412.6201,6155.3901,7000.4502,7075.29,7625.5698,8099.96,7438.8501,7680.73,7588.5601,8607.4805,9172.46,9811.7998,9152.8096,9235.5801,8178.8999,8016.1802,7245.5801,7244.3901,7125.75,7115.9302,7385.6602,7549.4902,8117.6499,8034.6602,7210.8198,7507.29,7292.77,7635.73,7517.79,6589.8301,6315.8701,6104.7998,6760.91,6147.0498,6315.23,6150.4702],"a":[21.9504,21.1699,19.9017,19.2188,20.2919,21.0724,23.1211,27.8038,35.1207,29.4623,30.5355,27.1209,24.7796,29.755,38.6327,35.9011,36.1938,35.6084,36.3889,36.6816,36.7791,36.7791,37.0718,7.5119,6.9266,6.3412,4.8779,3.5121,3.1218,3.0372,4.657,4.657,4.215,4.4206,5.1403,5.9627,5.6582,5.2391,4.82,5.0296,4.8134,5.0273,6.4178,6.1421,6.1421,6.2151,6.4411,6.2151,6.7611,7.2274,6.7611,6.0303,5.6684,4.8242,4.8242,4.5,4.25,3.25,2.5,1.75,1.25,0.9375,0.5,0.5,0.3125,0.3125,1.0625,1.375,1.375,1.375,1.25,1.125,0.8125,0.875,0.625,0.5,0.6875,0.875,1.625,1.5,1.125,0.6875,0.75,0.5625,0.625,0.5625,0.625,0.5,0.5,0.5,0.75,0.625,0.6875,0.625,0.5625,0.375,0.375,0.5,0.375,10.125,8.875,9.75,11,9.5,7.5,7.5,7,6.25,6.125,5.875,5.875,6,5.25,5.5,5.625,6,5.875,6.75,7.25,7.3125,7,9.8125,9.75,10,9.75,10,10.375,10,9.5625,10.125,10.625,11.125,10.875,9.375,9.4375,9.4375,10.125,13,12.875,12.75,15.125,12.75,15.3125,15.25,17.3125,21.375,26,21.875,22.5,21.875,25,32.375,31.5625,34.625,32.125,41.0625,39.375,32.5625,33,34,39.375,47.6875,44.5,43,42.125,48.125,48.125,52.1875,56.25,57.75,50.5,41,48.625,47.75,45.25,44.125,54,62,55,57,61.625,73.5,81,103.4,91,123.6,115,147.25,163,190.62,172.51,148,176.25,161,140.51,158.3,181.5,204,239.97,292.25,315.5,369.75,331,323,288.5,296.5,299.83,339,331,326.5,332.5,331.95,329,357.75,407.75,411,409,433.5,466.5,489.4,491,466,434.5,462.5,460,451,457.75,484.2,466,502.25,551,627,690.9,769.4,791.25,792.25,785,718.35,759,810,938,885,884.95,685.5,687.25,702,794.25,753,738.95,755,609,491.25,495,513.65,535,561.5,595,645,692.52,676.85,665,824,797,679.75,578.48,559.5,470.25,475.75,492,524,631.5,540.68,597.5,613.5,565.37,500.08,552.32,597.73,572,490.21,434.25,456.25,426.09,332.77,427.75,505.37,494.9,502.39,601.15,675.25,637.37,662.27,673.15,710.71,684.14,708.3,726.5,718.05,685.28,655.03,626.5,604.16,647.53,627.41,619.98,691.02,765,727.86,756,739.33,746,725.48,680.09,636.5,603.98,642.75,669.85,686,693.25,692,726.33,783.94,804.8,850,773.98,828.18,844.5,903.74,899.84,920,1029.66,1009.2,1080.11,1030,983.31,922,925.6,855.81,919.19,917.32,969.98,1026.01,1153.41,1192,1147,1077,1113.64,1150.6,1126.46,1173.1899,1130.02,1227.58,1258.67,1275.33,1254.23,1332,1328.66,1326.49,1360.6,1340,1490.04,1519.95,1525.22,1637.76,1682.48,1643,1651,1637,1732.4,1661.29,1733,1780.34,1705,1686.8,1639.87,1523,1595,1669,1858,1934.97,2106.8799,2111.25,2282.3799,2410.6101,2610.4399,2720.8501,2855,3281.3701,3475,3508.22,3178.1699,2843.1699,2800,3100,2990.54,2970.3501,2759.4299,2668.45,2470.8,2239.03,2450,2436.99,2660,2620,2767,3152.48,3201.5701,3370.25,3344.1399,3599,3717.3501,3636.5901,3791.8899,3808.4099,3816.97,3667.1799,2569.1101,3100,3221.6101,3258.75,3930.1499,4168.3398,4083.1201,3953.0901,3997.1799,4079.8601,4446.48,4500.8398,4710.9302,5018.1001,4887.23,4973.2998,5222.6001,5179.9399,4794.0801,4894.7998,5225.3398,5908.8701,5327.2202,4958.4399,4467.27,4376.21,4450.6201,4004.1399,4393.1001,4140.0601,3987.0801,4237.75,4639.0098,4612.5801,5270,5173.6201,5572.1899,5840,5554.2202,6350.6201,6306.4399,6377.3301,5963.2998,5412.6201,6155.3901,7000.4502,7075.29,7625.5698,8099.96,7438.8501,7680.73,7588.5601,8607.4805,9172.46,9811.7998,9152.8096,9235.5801,8178.8999,8016.1802,7245.5801,7244.3901,7125.75,7115.9302,7385.6602,7549.4902,8117.6499,8034.6602,7210.8198,7507.29,7292.77,7635.73,7517.79,6589.8301,6315.8701,6104.7998,6760.91,6147.0498,6315.23,6150.4702],"v":[1252300,268300,184900,726000,1188700,948400,998700,650900,2002500,947800,436100,1261700,854900,866700,5942900,5576100,2788500,269700,226200,413200,116400,251900,226500,582900,868300,683700,903600,1445400,720100,992600,788300,815400,575700,325400,623200,711500,432100,498700,351200,380300,505000,336700,921000,1002300,600800,592700,528300,548700,557800,986500,606500,773100,670200,972700,479500,556300,439800,560200,1033800,969400,967100,925800,574000,785100,891500,1252900,693800,1529800,685700,601600,350600,416800,257800,347700,254400,509200,1031100,1028900,2591400,1753500,983500,2499600,548700,478100,281300,390200,234200,339900,585500,932300,1035900,431300,389800,356900,954100,672600,1440700,1870100,1312500,666400,522800,406200,1317400,389200,608400,1234900,846100,1797700,1469900,390600,618800,572300,597700,378300,472600,601700,179500,286400,405700,564400,180200,1079600,761500,611900,975000,1065600,1053900,680400,439400,612700,470300,648100,582800,252400,629400,351500,1164800,1315200,645500,331200,803600,556200,349900,326500,336400,534800,605900,1058300,900500,541600,588800,768700,626700,1914900,602100,1163700,1416400,1128800,526300,655800,582600,1093600,790100,559800,657700,992300,448300,757200,883900,600100,691100,625800,602500,545700,475100,562100,662600,775100,1261500,475500,275700,529200,435300,618700,726300,1035300,1958000,1723600,1812300,1744500,1839200,1822300,1408700,1391600,1507900,1823900,1427200,1316300,1814700,2401500,3135800,3159500,2888200,2693100,3469000,2311700,2400800,2637100,1852500,1924300,1891100,1575200,1950000,1380200,1813400,1360600,1934100,1522100,1214400,1677900,1243600,1203100,1712600,1285300,952400,1000000,938200,879300,865500,836300,853400,1782200,1308200,1048200,1615700,1213400,1271500,1253200,1040200,892600,1016800,982600,948500,2399000,1903800,1231100,1690500,1055200,1068700,1216800,1509500,2538000,2072200,1549400,1799400,1707000,1477800,1048700,1215600,1317000,2342700,3198500,2166700,2276300,3071200,3711200,2024700,3691600,2565900,1487100,3380900,2150700,2265600,1893700,1886300,1570500,1985700,1239600,2463200,2635600,2841800,1681200,1438900,2446000,2526900,2022600,1588500,1831100,1799200,1577500,849200,923300,597400,655000,746400,695300,732700,1167500,1203700,1205500,1145100,1054900,678300,570100,499100,601500,1172000,849000,704100,673300,683900,1087200,645400,1565300,999600,963700,861800,589500,919400,527600,754800,652900,922100,856500,1305200,976200,810700,608600,590200,898200,768000,582800,651600,861200,736700,830100,947800,843000,719400,755900,751100,808600,1172200,958900,826100,1274800,797000,626300,1007600,546500,465600,929000,446000,728400,785200,397300,432800,613600,543200,469000,782200,566000,600500,880100,445600,539700,622100,469000,547000,559700,487200,581900,528800,536700,429800,602900,693800,424400,663300,484500,518400,606400,819100,650800,557700,548300,436100,606500,621800,595800,737600,812500,615900,571600,664300,648800,533200,588700,510900,964500,706100,545200,592900,477800,485500,472400,580200,482200,455600,489200,1401400,581200,695100,570600,633000,505400,1131200,738100,629500,662900,481400,447900,424000,447800,455700,476800,611000,440900,580700,406300,363900,527500,383600,282800,401100,307900,431200,454400,528900,557700,605900,469900,456400,473000,337600,371800,400100,399500,390400,391300,330900,517900,534300,456900,565900,507100,358100,419800,498900,604000,427800,452600,425900,352000,391400,431100,397500,424500,429500,422900,414800,370800,424100,482900,563300,517900,585200,501400,368300,450600,427900,337200,398700,506200,385800,460300,667200,502800,578300,481600,536900,635843,665600,688200,578026]},"q":{"lastKey":"2026-07-01","t":["1985-09-30","1985-12-31","1986-03-31","1986-06-30","1986-09-30","1986-12-31","1987-03-31","1987-06-30","1987-09-30","1987-12-31","1988-03-31","1988-06-30","1988-09-30","1988-12-30","1989-03-31","1989-06-30","1989-09-29","1989-12-29","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","2026-09-18"],"o":[30.625,25.5,27.25,45.25,34.25,49.375,45.75,47.125,9.375,6.25,3.875,5.25,7.25,5.75,6,7,6.875,7.25,5,4.25,1.625,0.5625,0.3125,1.375,1.125,0.75,0.875,1.125,0.625,0.5625,0.5,0.625,0.375,9.75,9.875,7.25,6.125,5.625,5.5,5.875,7.25,9.8125,9.8125,9.6875,10.875,9.375,13,15,15.25,26.125,21.875,32,41.0625,32.75,47.6875,42,52.1875,50.25,47.75,54.25,57,81.25,123.6,163.5,150,141,195,313.75,325,301,316,326.5,411,466.95,456,460,484,551,736,791,811.75,887,680,725.5,490.25,530,611.4,673,677,475,515.27,601.1,495,564,440,422.9,504.99,634.15,697.94,727.15,655.19,652.28,675,756.9,727.7,601.5,696.23,726.92,853.6,845.56,935,1065.1,929.9,927.85,995.01,1144.2,1155.17,1130.02,1246.98,1324.08,1343.99,1540.89,1629.89,1732.58,1779.95,1634.09,1650,2119.8101,2413.1101,2862,3410,2930,2938.5801,2475.3501,2387.3501,2776.99,3396.99,3715.1001,3777,2502,3254.8799,4117.3398,4089.98,4740.0098,4962.3101,4810,5870,4519.5801,3995,4074.23,4647.4399,5572.1899,6320,5915,6901.21,8097.98,7636.9902,9811.7998,8222.2002,7265.1099,7369.9102,8066.5601,7287.27,6584.9502,6783.8999],"h":[31.125,27.75,45.25,45.5,50.75,49.625,47.375,47.75,9.625,7,7.25,7.375,7.25,6.375,7.75,7.25,8.25,7.375,5.375,4.375,2.125,0.625,2.25,1.625,1.25,1.125,2.125,1.125,0.625,0.8125,1,0.6875,0.5,11.125,11.25,8.75,6.75,6,6.25,8.125,11.625,11.25,11.125,11.5,11,13.25,15.75,16,29.25,26.125,34,42,46.625,50.25,48.125,52.5,58,52.125,57,65,81.25,128.74,178.5,205.03,183,213.75,323.99,391,333,356,353.99,442,473.5,541.35,483,493,563.98,784,819.49,826.5,947.95,892,844.84,846.75,609,678.13,747,851.96,728.45,578,661,679.37,639.8,600,500.05,533.89,698.28,742,759.27,769.5,680.05,699.28,804.32,788.79,760.37,692.19,759.13,855,879.99,966.93,1100,1084,967,1042.55,1220.95,1173.78,1200,1284.5,1377.76,1387.4,1610,1721.95,1820,1801.9399,1845.37,1695.41,2115,2510.76,2891.4299,3536.97,3700,3233,3188.1799,2580.96,2893.75,3489,3770,3946.5,4071.1299,3619.26,4318,4530,4832.7998,5308.48,5332.0801,5982.4502,5885,4692.6001,4625.8398,4973,5586.3301,6386.6201,6525,7075,8158.9902,8211.4004,9844.7305,9964.7695,8602.1299,7743.7998,8618.2803,8199,8200,7294.5,6879.1201],"l":[24,21,26,31,30.5,42,45.75,9.125,5.75,3.25,3.875,4.5,5.5,5.5,5.875,6,6.75,4.75,4,1.625,0.3125,0.1875,0.3125,0.75,0.625,0.5,0.8125,0.375,0.5,0.25,0.5,0.375,0.3125,8.5,7.5,5.75,5.5,5.125,5.375,5.875,6.4375,9.25,9,9.375,9.125,8.75,12.25,12.125,15,20.375,21.625,31,30.625,23.25,41,41.875,50.375,38,42,52.125,57,75.95,103,139.75,126.25,136,192.31,311.51,242,270.5,297.01,326.5,396.5,465.25,411.2,405.13,445,529,703.65,707.55,793,641,680,478.1,386.55,509,585,658.61,442.2,398.96,436.2,498,452,316.82,310.69,416.24,477.41,607,655,627.43,595,611.5,674.07,701,555.58,554.71,667.98,711.75,721.56,830,920,885.43,830,883.96,991.05,1027,1040.83,1050.95,1187.84,1292.11,1317.23,1500.23,1462.02,1606.75,1633,1478.04,1631.78,2028.99,2393.8201,2828,2738.76,2862.2,2465.01,2040.71,2285,2744.73,3245.6799,3315.6101,2043.01,2294.72,3158.8799,3868.01,3885,4565.8101,4737.23,4750.0098,4466.0698,3576.01,3864.3401,3816.5601,4519.0498,5444.0601,5848.5801,5210.4902,6800,7227.0898,7390,7986,7015,6562.8501,7274.1899,7003.4702,6301.0298,5501.0098,5919.25],"c":[25.5,27,45,34.75,49.5,45.625,47.125,9.625,6.25,3.75,5.125,7.25,5.75,5.875,7,6.875,7.25,5,4.25,1.75,0.5,0.3125,1.375,1.125,0.625,0.875,1.125,0.5625,0.625,0.5,0.6875,0.375,0.375,9.75,7.5,6.25,5.875,5.5,5.875,7.3125,9.75,10,9.5625,11.125,9.4375,13,15.125,15.25,26,21.875,31.5625,41.0625,33,47.6875,42.125,52.1875,50.5,47.75,54,57,81,123.6,163,148,140.51,204,315.5,323,299.83,326.5,329,411,466.5,466,460,484.2,551,769.4,785,810,884.95,702,738.95,491.25,535,645,665,679.75,470.25,524,597.5,500.08,572,456.25,427.75,502.39,637.37,710.71,726.5,655.03,647.53,691.02,756,725.48,603.98,686,726.33,850,844.5,920,1080.11,922,919.19,1026.01,1147,1150.6,1130.02,1275.33,1328.66,1340,1525.22,1643,1732.4,1780.34,1639.87,1669,2106.8799,2410.6101,2855,3508.22,2800,2970.3501,2470.8,2436.99,2767,3370.25,3717.3501,3808.4099,2569.1101,3258.75,4083.1201,4079.8601,4710.9302,4973.2998,4794.0801,5908.8701,4467.27,4004.1399,3987.0801,4612.5801,5572.1899,6350.6201,5963.2998,7000.4502,8099.96,7588.5601,9811.7998,8178.8999,7244.3901,7385.6602,8034.6602,7292.77,6589.8301,6760.91,6150.4702],"a":[19.9017,21.0724,35.1207,27.1209,38.6327,35.6084,36.7791,7.5119,4.8779,3.0372,4.215,5.9627,4.82,5.0273,6.1421,6.2151,6.7611,4.8242,4.25,1.75,0.5,0.3125,1.375,1.125,0.625,0.875,1.125,0.5625,0.625,0.5,0.6875,0.375,0.375,9.75,7.5,6.25,5.875,5.5,5.875,7.3125,9.75,10,9.5625,11.125,9.4375,13,15.125,15.25,26,21.875,31.5625,41.0625,33,47.6875,42.125,52.1875,50.5,47.75,54,57,81,123.6,163,148,140.51,204,315.5,323,299.83,326.5,329,411,466.5,466,460,484.2,551,769.4,785,810,884.95,702,738.95,491.25,535,645,665,679.75,470.25,524,597.5,500.08,572,456.25,427.75,502.39,637.37,710.71,726.5,655.03,647.53,691.02,756,725.48,603.98,686,726.33,850,844.5,920,1080.11,922,919.19,1026.01,1147,1150.6,1130.02,1275.33,1328.66,1340,1525.22,1643,1732.4,1780.34,1639.87,1669,2106.8799,2410.6101,2855,3508.22,2800,2970.3501,2470.8,2436.99,2767,3370.25,3717.3501,3808.4099,2569.1101,3258.75,4083.1201,4079.8601,4710.9302,4973.2998,4794.0801,5908.8701,4467.27,4004.1399,3987.0801,4612.5801,5572.1899,6350.6201,5963.2998,7000.4502,8099.96,7588.5601,9811.7998,8178.8999,7244.3901,7385.6602,8034.6602,7292.77,6589.8301,6760.91,6150.4702],"v":[1705500,2863100,3652100,2645600,7664500,8634300,755800,1061300,2455600,3158100,2179400,1660100,1282000,1222000,2524100,1669700,2150800,2416000,1475600,2563400,2466900,2929500,2909300,1369000,859900,2569200,5328400,3526400,905700,1857700,1857000,1983600,4623300,1595400,2315000,3878700,2479300,1548300,1253800,1256500,2021300,2652500,2173700,1731100,1464600,2831500,1780300,1232600,1477100,2500400,1984200,3680700,3071500,2332000,2007600,2197800,2175100,1774000,1699800,2512100,1240200,2380300,5493900,5406000,4308200,4567400,7352000,8740800,8181500,6413900,5416300,4554200,4670600,4124600,3950300,2817500,2555200,4138600,4100600,3186000,2947900,5533900,3814400,5264300,5421000,4233500,4875300,7641500,8807100,7744600,7797200,5350500,5688500,7158600,6411800,5442200,4225900,2175700,2174400,3576700,2878300,1670700,2725100,2444400,3210300,2415000,2201800,2431500,3092100,2097000,2002400,2428000,2510200,2315600,2957200,2698100,2019700,2103400,1615300,1625800,1948700,1865400,1638100,1628800,1495300,1721100,1666200,2076300,1542100,1824100,2166000,1884700,1632800,2215800,1556200,1534800,2346200,1846900,2269600,2030500,1353300,1380300,1632600,1297700,1067500,1193500,1692500,1399300,1109500,1181200,1383100,1529900,1276800,1484400,1169300,1253100,1267200,1277800,1666400,1320300,1163800,1352300,1748300,1654343,1931826]},"y":{"lastKey":"2026-01-01","t":["1985-12-31","1986-12-31","1987-12-31","1988-12-30","1989-12-29","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","2026-09-18"],"o":[30.625,27.25,45.75,3.875,6,5,0.3125,0.875,0.5,9.875,5.5,9.8125,13,21.875,47.6875,47.75,123.6,195,316,456,736,680,611.4,515.27,440,697.94,675,696.23,935,995.01,1246.98,1629.89,1650,3410,2387.3501,3777,4089.98,5870,4647.4399,6901.21,8222.2002,7287.27],"h":[31.125,50.75,47.75,7.375,8.25,5.375,2.25,2.125,11.125,11.25,11.625,13.25,29.25,50.25,58,128.74,213.75,391,541.35,784,947.95,846.75,851.96,679.37,742,769.5,804.32,966.93,1100,1284.5,1721.95,1845.37,3536.97,3700,3946.5,4530,5982.4502,5885,7075,9964.7695,8618.2803,8200],"l":[21,26,3.25,3.875,4.75,0.1875,0.3125,0.25,0.3125,5.125,5.375,8.75,12.125,21.625,38,42,103,192.31,297.01,405.13,641,386.55,398.96,316.82,310.69,595,554.71,667.98,830,991.05,1187.84,1462.02,1631.78,2040.71,2285,2043.01,3885,3576.01,4519.0498,6800,6562.8501,5501.0098],"c":[27,45.625,3.75,5.875,5,0.3125,0.875,0.5,9.75,5.5,10,13,21.875,47.6875,47.75,123.6,204,326.5,466,769.4,702,645,524,456.25,710.71,691.02,686,920,1026.01,1275.33,1643,1669,3508.22,2436.99,3808.4099,4079.8601,5908.8701,4612.5801,7000.4502,8178.8999,7292.77,6150.4702],"a":[21.0724,35.6084,3.0372,5.0273,4.8242,0.3125,0.875,0.5,9.75,5.5,10,13,21.875,47.6875,47.75,123.6,204,326.5,466,769.4,702,645,524,456.25,710.71,691.02,686,920,1026.01,1275.33,1643,1669,3508.22,2436.99,3808.4099,4079.8601,5908.8701,4612.5801,7000.4502,8178.8999,7292.77,6150.4702],"v":[4568600,22596500,7430800,6343500,8760600,9435400,7707400,11618200,10059300,10221300,7184100,8200900,6990400,11068400,8154500,7832400,19775500,30688200,18765700,13461600,15768400,18733200,29068500,25994800,18255600,10300100,10794800,9822400,9256200,9778400,7055200,6483300,7108700,7899300,7284100,7033700,5191300,5382500,5674200,4967400,5502800,5334469]}},"actions":[{"t":"1987-12-24","kind":"dividend","label":"D","title":"1987-12-24 · $0.1500 dividend (ex-date, current split terms)"},{"t":"1988-03-25","kind":"dividend","label":"D","title":"1988-03-25 · $0.0800 dividend (ex-date, current split terms)"},{"t":"1988-07-26","kind":"dividend","label":"D","title":"1988-07-26 · $0.1250 dividend (ex-date, current split terms)"},{"t":"1988-11-08","kind":"dividend","label":"D","title":"1988-11-08 · $0.1300 dividend (ex-date, current split terms)"},{"t":"1989-02-16","kind":"dividend","label":"D","title":"1989-02-16 · $0.1920 dividend (ex-date, current split terms)"},{"t":"1989-04-19","kind":"dividend","label":"D","title":"1989-04-19 · $0.2020 dividend (ex-date, current split terms)"},{"t":"1989-07-26","kind":"dividend","label":"D","title":"1989-07-26 · $0.2220 dividend (ex-date, current split terms)"},{"t":"1989-10-26","kind":"dividend","label":"D","title":"1989-10-26 · $0.2300 dividend (ex-date, current split terms)"},{"t":"1990-02-23","kind":"dividend","label":"D","title":"1990-02-23 · $0.1670 dividend (ex-date, current split terms)"}]}