{"ticker":"PEN","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[190.83,192.18,197.59,194.64,191.96,194.75,197.22,193.7,205,211.39,204.96,205.43,204.29,208.35,205.85,205.36,204.89,206,206.17,208.62,208.18,207.58,231.08,233.84,229.01,238.9,233.96,232.36,237.96,240.28,237.77,236,233.88,236.48,237.16,235.29,237.29,240,247.29,245.68,249.86,242.56,243.01,244.11,244.88,247.42,244.97,237.6,244.29,250,251.08,251.59,245,250.08,246.54,238.71,242,243,241.82,238.79,238.47,238.35,241.04,238.84,241.28,243.35,240.2,252.19,254.45,238.63,248.32,254.64,261.17,264.93,270,267.43,275.65,272.36,274.04,273.1,271.57,270.21,270.07,264.9,264.65,266.44,265.56,261.09,260.31,259.15,264,267.97,272.85,266.5,296.1,303.22,303,291.28,288.18,280.74,291.8,280.22,285.48,282.88,281.76,282.24,275.59,272.05,257.24,266.01,266.93,268.19,270.23,275.12,276.07,276.31,277.98,285.02,286.88,282.34,274.44,267.71,264.58,267.17,266.93,265.05,263.38,252,270,253.27,271.46,269.6,278.39,271.21,272.01,277.5,277,274,282.74,300,300,300,297.44,293.88,293.49,299.01,289.13,289.46,290.61,290.02,291.3,300,297.58,296.13,286.15,276.41,279.04,282.65,280.32,268.72,266.17,272.2,272.7,262.81,264.7,266.64,255.29,258.27,255.85,260.22,258.96,257.62,255.73,252.78,250.34,259.78,256.01,258.54,258.18,255.84,255.93,257.12,253.31,253.67,256.34,254.81,250,251.76,250.83,247.82,248.79,244.61,243.11,236.28,239.99,237.98,233.36,232.07,230.26,229.24,233.93,233.43,233.01,233.18,231.47,247,250.5,249.74,245.13,240.11,239.51,241.36,240.93,240.68,240.16,249.4,253.72,253.22,251.94,253.97,253.07,256,253.03,263.94,264.73,265.74,266.85,272.24,272.19,268.43,267.37,281.06,281.79,285.61,285.51,273.37,274.78,273.06,263.45,262.82,257.66,257.17,255.15,252.56,254.57,251.56,250.3,253.33,251.75,253.93,248.61,254.84,257.71,256.2,259.03,258.95,260.13,260,250.74,253.34,254.14,254.55,251.14,247.57,251.31,251.73,254.59,259.38,246.34,234.26,233.57,230.92,225.6,227.58,232,259.79,264.56,266.6,272.93,280,277.87,277.29,282.93,278.85,278.06,283.6,279.69,288.15,299,297.05,295.37,295.62,292.98,288.2,285.71,297.42,299.16,299.33,288.47,305.75,313.19,312.48,309,311.18,318.21,315.5,314.61,319.58,315.79,315.86,318.86,316.5,314.25,310.72,310,312.64,315.11,315.48,317.39,322.25,317.77,300.5,348.11,349.99,350.8,357.7,357.72,358.44,360,358.76,359.3,359.32,358.12,358.78,357.43,348.79,341.22,343.63,340.85,340.37,338.85,338.05,338.84,339.01,340.68,341.37,341,339.53,339.56,339.4,339.83,341,342.3,341.09,341.52,339.16,339.63,338.16,339.1,337.07,335.34,336.33,336.19,338.64,337.28,338.59,336.11,337.81,335.51,336.68,335.01,337.37,328.7,329.5,329.91,328.22,330.11,329.51,330.93,330.75,329.32,329.99,330.9,332.19,332.64,331.86,332.14,329.75,331.13,335.2,332.48,329.91,328.48,325.52,325.53,327.38,324.79,325.05,324.02,323.82,324.91,321.88,324.55,322.5,323,323.19,322.9,326.68,327.48,326.65,328.81,328.12,326.18,319.88,319.52,318.41,318.25,319.39,322.94,321.8,320,320.77,321.23,320.1,320.26,318.25,318.77,318.01,315.81,316.27,317.39,318.8,316.65,318.41,317.17,317.17,315.26,317.38,318.94,320.03,317.66,317.12,318.24,317.63,317.32,316,318.52,318.82,318.44,317.25,318.37,315.7,318.49,318.9,319.98,318.5,319.3,323.05,321.36,321.57,323.36,324.44,324.93,324.9,325.79,325.6,327.25,327.28,326.36,328.6,325.54,327.12,323.87,324.91,323.7,322,323,320.83,320.99,325,322.48,322.89,321,322.61,319.35,319.38,318.54,319.3,319.97,317.3,319.2,319.19,317.38,319.8,319.46,318.98,319.28,318.91,318.73,318.51,318.38,318.37],"h":[194.01,197.09,198.89,194.64,196.41,197.82,197.22,203.86,217.44,212.48,209.41,206.28,209.695,209.91,206.81,205.36,208.22,206.724,213.86,214.97,218.21,230.75,236.56,237.46,235.47,238.9,239.99,236.54,243.385,242.65,238.29,237.25,239.73,241.82,239.35,242.95,241,245.21,249.86,250.945,250.81,246.61,245.66,246.77,250.63,248.605,245.3,241.975,245.3,259.27,254.575,251.74,250.37,251.28,247.925,245.56,245.89,245.74,241.82,241.92,241.89,240.51,241.89,243.15,243.375,252.9,260.875,258.52,255.625,248.54,254,262.74,263.77,264.93,270.69,277.89,275.65,275.49,275,275.18,271.57,272.5,271.531,267,266.49,266.65,265.56,263.11,262.315,270.915,267.64,273.07,274.753,273.555,310,309.08,304.11,294.59,288.485,294.28,292.785,285.44,292.14,287.69,287.35,287.86,278.81,272.502,265.38,272.715,266.93,274.86,278.27,276.685,281.16,283.405,282.08,287.71,288.57,282.34,275.03,269.595,273.8,272.78,279.79,278.7,267.465,275.8,274.479,279.06,275.38,277.25,278.39,275,278.74,280.77,278.59,277.22,285.65,300.605,305.743,302.99,301.15,293.955,299.55,299.01,296.48,295.063,296.44,294.28,308.99,302.49,301.63,300,288.62,281.635,281.63,286.91,281.02,272.32,270.125,275.41,273.865,265.635,268.63,267.84,258.248,258.723,259.36,262.62,259.985,259.06,255.73,253.62,259.18,265.48,258.185,258.94,260.095,256.53,256.435,257.12,255.81,257.25,258.205,256.195,252.59,253.943,253.305,251.35,248.79,245.78,243.11,240.51,240.42,240.185,233.5,232.44,232.12,232.91,234.89,235.4,234.36,235.71,231.47,258.845,261.81,251.98,246.39,241.085,242.33,242.13,243.268,242.57,249.61,260.22,257.27,254.64,256.38,256.47,256.84,258.12,268.81,267.39,270,270.53,272.06,273.43,274.58,271.33,280,285.2,287,288.91,286.3,278.53,280.14,275.69,263.82,264.4,259.53,259.83,257.31,258.18,256.33,253,255.02,254.525,257.56,256.975,254.35,260.885,260.415,256.46,260.09,264.1,261.505,265.51,256.56,256.155,254.405,254.55,252.453,249.71,255.45,254.45,255.82,260,247.77,239.01,236.92,231.655,226.505,235.587,236.325,272,270,270.8,279.92,283.84,280.85,282.87,284.91,280.72,285.87,285,293.18,298.5,301.01,301.22,297.835,298.69,295.395,292.26,296.5,303,301.7,299.99,303.2,314.74,315.005,315.74,314.1,313.61,320,317.37,321.38,320.35,318.77,317.2,319.78,319.68,319,314.27,315.21,320.417,317.17,317.85,325.025,323.66,317.77,316.92,352.15,352.075,356.65,362.41,360.85,360.49,361.55,360,361.05,360.4,360.44,359.87,358.64,350.35,343.69,344.068,340.855,340.92,340.12,340.34,341.66,341.715,341.52,342,341.29,340.86,340.48,340.01,342.07,344.53,343.29,342.17,341.52,340.71,340.24,340.33,339.655,337.92,336.57,337,337.08,338.91,338.92,338.985,337.94,337.81,335.865,336.68,337.76,337.37,330.7,329.5,330.44,330.62,330.97,330.53,332.05,330.75,330.105,331.48,332.9,333.32,333.54,333.04,332.14,330.065,334,335.2,334.04,331.8,328.73,326.245,326.75,327.44,326.2,325.05,324.59,326.43,324.91,323.07,324.55,323.28,323.5,324.12,326.935,328.17,327.69,328.05,329.67,329.65,328.191,320.44,320.115,320.75,319.45,319.705,323.1,322.27,322.65,322.09,321.23,320.31,321.8,319.83,319,318.65,317.24,316.91,318.46,318.8,318.64,318.985,317.53,317.17,317.1,319.19,318.94,320.03,318.175,318.17,318.51,318.94,317.62,317.58,319.6,319.94,318.75,317.98,318.37,317.95,319.02,320.475,321.4,320.83,320.415,323.05,323.83,324.35,323.833,325.573,325.74,326.495,326.84,327.548,327.575,328.11,327.61,328.6,327.77,327.12,325.66,324.91,324.86,323.59,323.13,322.25,323.84,325,324.55,323.7,322.72,322.61,320.9,319.38,318.54,320.31,319.97,319.33,319.2,319.19,318.78,319.8,320.26,320.27,319.61,319.33,318.98,319.19,318.925,318.37],"l":[187.84,189.94,192.26,190.08,190.51,193.66,192.54,193.495,204.77,204.87,203.795,198.68,203.84,201.96,202,199.01,204.89,203.72,205.8,206.515,208.18,207.58,227.93,227.89,228.645,228.9,232.92,231.93,236.71,236.01,235.13,232.505,231.27,235.305,234.62,235.29,235.93,237.92,243.875,244.02,240.3,242.3,241.91,242.7,244.1,242.3,236.605,236.62,240.47,247.555,243.36,244.37,243.735,244.64,238.7,235.755,241.235,237.68,239.59,238.54,236.93,234.55,236.62,237.635,239.76,222.59,238,248.705,247.94,237.65,245.27,253.93,257.89,259.31,265.14,266.23,270.04,271.014,270.545,269.51,266.37,267.28,266.62,263.16,259.58,263.05,259.79,259.21,259.43,258.82,260.51,267.367,266.86,264.815,290.11,300,290.55,286.2,275.27,280.74,280.77,278.41,281.89,278.62,280.44,276.23,269.42,256.17,254.5,264.11,256.54,264.925,268.846,272.46,271.07,276.31,273,282.43,280.45,272.98,267.77,264.45,258.95,264.67,265.76,265.05,255,246.45,254.49,253.27,261.52,264.455,266.75,269.59,271.13,273.035,268.15,270.02,275.72,273.913,292.939,293.92,293.32,288.28,289.01,293.13,289,288.56,285.27,288.32,290.245,291.044,295.35,286.01,265,272.99,277.39,278.74,268.315,266.75,264.025,270,261.5,260.38,263.16,255.255,251.47,253.19,254.925,256.79,250.45,254.51,250.563,250.625,250.01,259.12,249.09,252.76,256.12,247.459,251.74,250.68,250.75,252.64,254.06,246.915,248.8,248.41,246.66,246.87,240.12,243.09,236.225,236.28,235.98,232.88,229.648,228.31,226.66,229.24,231.55,229.13,229.943,229.77,225.48,244.51,249.11,241.235,239.17,236.26,234.34,237.267,238.275,236.66,239.14,247.345,250.96,251.39,250.991,250.56,252.2,251.29,252.735,261.645,263.225,263.76,261.99,270.11,268.66,267.21,267.37,278.41,280.78,283.64,270.54,273.225,271.76,263.06,259.87,253.01,250.75,254.93,250.705,252.56,250.41,245.785,250.3,250.23,251.45,242.41,247.83,252.34,253.03,245.125,252.48,257.02,256.88,252.135,250.74,250.15,250.295,248.89,242.8,246.37,249.13,248.22,248.58,245.81,232.51,228.72,229.95,225.46,221.26,227.365,225.52,258.59,259.14,262.94,271.315,276.44,274.2,274.55,277.64,276.01,276.72,277.54,279.69,286.37,296.255,295.59,291.941,291.38,287.2,285.16,284.95,295.34,292.355,286.75,288.35,304.79,310.89,307.84,307,307.851,307,311.56,313.446,315.389,314.51,313.945,312.91,312.82,310.81,302.19,306.985,310.71,305.3,311.25,315.49,310,290,296.61,345.2,349.12,350.02,355.16,357.68,358.21,358.75,358.36,359.03,356.39,357.155,356.88,355.83,339.76,339.995,339.33,338.88,338.7,337.63,338.05,338.84,339.01,340.34,340.58,339.25,339.08,338.67,338.53,338.8,341,340.74,339.31,338.61,337.91,338.25,337.135,336.64,334.83,333.94,334.9,335.81,337.398,336.97,336.225,335.79,334.83,334.17,335.06,335.01,334.8,326.58,326.6,328.1,328.22,328.94,329.02,330.57,328.86,328.97,329.72,330.9,332.085,331.46,331.86,329.035,327,329.85,332.38,329.62,327.75,325.76,323.71,324.09,325.18,324.53,323.86,323.08,323.82,321.79,321.38,321.79,321.385,321.755,321.45,322.9,325.61,325.13,326.1,327.92,327.81,320.095,318.79,318.12,317.81,318.12,318.35,319.86,319.81,319.99,320.4,319.1,318.27,317.53,317.31,317.91,315.985,315.81,315.03,316.6,316.3,316.38,316.63,315.46,314.8,314.985,316.805,317.17,317.89,316.58,316.49,317.35,317.13,316.01,315.69,317.77,318.06,317.63,317,316.32,315.7,317.7,318.84,319.71,317.09,318.54,318.7,321.36,321.35,322.23,323.855,324.465,324.9,325.39,325.25,325.95,326.72,326.36,324.75,325.54,323.76,323.87,323.42,323.32,321.89,321,320.83,320.97,322.19,322.48,321.14,321,319.175,319.21,317.62,317.585,318.65,318.18,317.3,317.95,317.5,316.774,318.49,318.4,318.33,318.17,318.11,318.14,318.24,317.92,316.78],"c":[193.02,194.99,194.73,190.81,194.81,197.55,192.58,203.19,211.36,206.62,205.43,202.26,208.65,206.68,205.62,203.71,206.55,204.71,208.74,209.63,211.29,228.87,233.3,229.51,232.39,233.7,233.07,236.45,242.07,236.22,236.05,233.51,237.84,240.48,237.11,239.2,240.49,244.84,244.68,248.96,244.15,244.12,244.84,245.24,249.08,242.7,237.23,240.86,242.27,253.66,252.26,245.55,247.24,247.55,238.9,243.52,242.54,240.55,240.36,240.54,239.85,238.18,237.48,239.99,241.97,237.28,252.23,257.81,250.62,246.93,252.89,261.77,262.31,263.69,268.2,275.84,273.78,274.06,272.73,270.82,269.73,269,266.97,265,262.11,265.94,261.5,260.67,261.05,268.3,267.06,272.89,268.67,271.14,303.76,303.12,291.68,287.7,281.62,291.84,281.46,285.44,285.88,283.62,286.38,277.69,274.79,257.24,262.34,267.13,260.63,272.62,276.07,275.29,279.48,281.33,280.38,286.23,283.42,275.15,269.62,267.56,267.41,271.13,277.35,273.24,262.28,263.49,255.82,275.46,268.57,272.32,270.27,272.26,277.79,277.35,270.64,277.22,278.77,298.25,299.78,297.32,296.91,292.84,291.82,296,293.13,291.96,289.25,288.73,297.32,297.55,296.05,288.97,275.32,280.68,281.56,281.13,270.39,266.75,268.54,272.63,264.29,265.53,266.97,256.16,257.36,255.33,258.38,258.9,256.49,255.73,253.31,253.4,256.5,260.97,255.95,257.01,256.87,254.46,255.72,253.22,253.58,256.43,256.63,250.68,249.74,251.06,248.37,247.8,244.39,243.87,237.94,239.32,236.41,234.41,230.1,230.38,228.86,231.88,233.39,230.18,233.1,230.17,227.15,254.21,252.27,243.01,240.39,240.1,239.99,240.74,240.49,239.5,248.55,257.38,253.21,253.02,255.35,253.2,255.72,251.37,264.74,264.17,266,266.93,271.68,272.64,269.5,269.71,279.72,281.46,285.59,287.09,271.98,276.4,272.73,263.12,262.96,256.29,257.75,255.6,253.66,254.14,253.65,249.2,253.37,251.65,253.32,249.63,253.49,256.06,255.61,249.04,258.95,261.39,260.49,253.17,254.94,252.61,253.84,249,247.62,249,252.03,253.51,252.99,247.99,235.5,233.37,231.54,227.37,226.19,235.08,225.54,264.61,266.19,270.55,279.68,280.29,278.74,280.07,278.51,278.1,283.15,279.79,288.47,298.11,298.71,295.96,293.17,291.66,287.71,285.71,294.72,300.66,294.83,287.14,303.07,311.4,312.02,309.15,308.1,309.26,315.35,315.9,320.85,315.95,315.86,316.97,314.89,314.27,310.91,309.42,315,316.97,316.15,315.54,322.44,319.47,300.97,313.43,350.49,350.78,355.44,357.68,358.53,359.26,359,359.4,359.03,357,358.17,356.99,356,339.92,342.01,341.02,339.05,338.97,338.26,338.72,339.3,341.03,341.32,340.68,339.36,339.2,339.59,338.67,341.94,344.39,342.3,340.16,339.61,340.62,338.64,339.61,336.74,336.11,334.99,336.18,336.21,338,338.24,337.35,335.85,335.56,334.17,336.27,336.42,335.1,328.2,328.37,328.96,330.36,329.87,329.96,331.08,329.52,329.77,331.48,332.17,332.42,331.47,332.13,329.71,327,332.21,333,329.89,327.98,325.99,324.82,326.48,325.33,324.65,323.86,324.19,324.65,322.23,321.71,322.79,322.59,322.97,322.32,326.54,326.55,327.38,327.89,328.69,328.2,320.34,318.95,318.3,318.95,318.74,319.37,320.63,320.53,320.07,321.06,319.34,318.32,318.71,318.21,318.46,316.16,317.2,316.2,317.63,316.36,317.4,316.63,315.46,315.75,316.43,318.57,318.23,318.31,317.28,317.95,318.1,318.94,316.26,316.73,319.6,318.32,318.01,317.39,316.5,317.9,318.73,319.49,319.99,320.13,319.83,321.19,323.02,324.22,323.21,324.86,324.66,325.98,326.28,326.58,326.75,327.02,327.17,324.75,326.84,323.76,325.18,323.75,324.37,323.05,321,321.68,323.1,322.58,322.8,321.14,322.17,319.26,319.57,317.78,317.73,319.86,318.43,318.4,318.87,317.6,318.78,319.39,319.44,319.72,318.89,319.18,318.86,318.34,318,317.55],"a":[193.02,194.99,194.73,190.81,194.81,197.55,192.58,203.19,211.36,206.62,205.43,202.26,208.65,206.68,205.62,203.71,206.55,204.71,208.74,209.63,211.29,228.87,233.3,229.51,232.39,233.7,233.07,236.45,242.07,236.22,236.05,233.51,237.84,240.48,237.11,239.2,240.49,244.84,244.68,248.96,244.15,244.12,244.84,245.24,249.08,242.7,237.23,240.86,242.27,253.66,252.26,245.55,247.24,247.55,238.9,243.52,242.54,240.55,240.36,240.54,239.85,238.18,237.48,239.99,241.97,237.28,252.23,257.81,250.62,246.93,252.89,261.77,262.31,263.69,268.2,275.84,273.78,274.06,272.73,270.82,269.73,269,266.97,265,262.11,265.94,261.5,260.67,261.05,268.3,267.06,272.89,268.67,271.14,303.76,303.12,291.68,287.7,281.62,291.84,281.46,285.44,285.88,283.62,286.38,277.69,274.79,257.24,262.34,267.13,260.63,272.62,276.07,275.29,279.48,281.33,280.38,286.23,283.42,275.15,269.62,267.56,267.41,271.13,277.35,273.24,262.28,263.49,255.82,275.46,268.57,272.32,270.27,272.26,277.79,277.35,270.64,277.22,278.77,298.25,299.78,297.32,296.91,292.84,291.82,296,293.13,291.96,289.25,288.73,297.32,297.55,296.05,288.97,275.32,280.68,281.56,281.13,270.39,266.75,268.54,272.63,264.29,265.53,266.97,256.16,257.36,255.33,258.38,258.9,256.49,255.73,253.31,253.4,256.5,260.97,255.95,257.01,256.87,254.46,255.72,253.22,253.58,256.43,256.63,250.68,249.74,251.06,248.37,247.8,244.39,243.87,237.94,239.32,236.41,234.41,230.1,230.38,228.86,231.88,233.39,230.18,233.1,230.17,227.15,254.21,252.27,243.01,240.39,240.1,239.99,240.74,240.49,239.5,248.55,257.38,253.21,253.02,255.35,253.2,255.72,251.37,264.74,264.17,266,266.93,271.68,272.64,269.5,269.71,279.72,281.46,285.59,287.09,271.98,276.4,272.73,263.12,262.96,256.29,257.75,255.6,253.66,254.14,253.65,249.2,253.37,251.65,253.32,249.63,253.49,256.06,255.61,249.04,258.95,261.39,260.49,253.17,254.94,252.61,253.84,249,247.62,249,252.03,253.51,252.99,247.99,235.5,233.37,231.54,227.37,226.19,235.08,225.54,264.61,266.19,270.55,279.68,280.29,278.74,280.07,278.51,278.1,283.15,279.79,288.47,298.11,298.71,295.96,293.17,291.66,287.71,285.71,294.72,300.66,294.83,287.14,303.07,311.4,312.02,309.15,308.1,309.26,315.35,315.9,320.85,315.95,315.86,316.97,314.89,314.27,310.91,309.42,315,316.97,316.15,315.54,322.44,319.47,300.97,313.43,350.49,350.78,355.44,357.68,358.53,359.26,359,359.4,359.03,357,358.17,356.99,356,339.92,342.01,341.02,339.05,338.97,338.26,338.72,339.3,341.03,341.32,340.68,339.36,339.2,339.59,338.67,341.94,344.39,342.3,340.16,339.61,340.62,338.64,339.61,336.74,336.11,334.99,336.18,336.21,338,338.24,337.35,335.85,335.56,334.17,336.27,336.42,335.1,328.2,328.37,328.96,330.36,329.87,329.96,331.08,329.52,329.77,331.48,332.17,332.42,331.47,332.13,329.71,327,332.21,333,329.89,327.98,325.99,324.82,326.48,325.33,324.65,323.86,324.19,324.65,322.23,321.71,322.79,322.59,322.97,322.32,326.54,326.55,327.38,327.89,328.69,328.2,320.34,318.95,318.3,318.95,318.74,319.37,320.63,320.53,320.07,321.06,319.34,318.32,318.71,318.21,318.46,316.16,317.2,316.2,317.63,316.36,317.4,316.63,315.46,315.75,316.43,318.57,318.23,318.31,317.28,317.95,318.1,318.94,316.26,316.73,319.6,318.32,318.01,317.39,316.5,317.9,318.73,319.49,319.99,320.13,319.83,321.19,323.02,324.22,323.21,324.86,324.66,325.98,326.28,326.58,326.75,327.02,327.17,324.75,326.84,323.76,325.18,323.75,324.37,323.05,321,321.68,323.1,322.58,322.8,321.14,322.17,319.26,319.57,317.78,317.73,319.86,318.43,318.4,318.87,317.6,318.78,319.39,319.44,319.72,318.89,319.18,318.86,318.34,318,317.55],"v":[248300,304200,243600,244000,273500,272400,295600,387700,586900,361400,272500,280300,221700,225200,228800,249800,330400,244600,536900,585400,734000,953200,526000,453700,417600,463500,381300,318800,446500,274600,180900,195700,382700,643300,203400,248900,203300,252000,422400,297500,271500,114700,224100,281800,233900,194700,203800,170700,239100,679200,409400,240100,324300,336400,472000,439300,948300,213400,88800,180600,294400,196500,189800,145800,170600,1023600,1052700,445200,467200,425400,450400,617600,490400,433800,448900,745400,639100,409600,258100,317600,371700,259500,490000,536800,886100,367100,342900,266200,300800,779000,350900,301600,400900,717000,1816300,683700,635300,561500,502200,449000,361600,323000,434400,437000,393200,263200,347000,693400,508900,470300,281800,307500,242600,431900,532300,353800,737400,259100,542500,433200,471300,304900,370000,411300,361900,542200,576800,502000,434800,685600,509500,388800,394200,343500,433500,326800,501900,728400,834600,1574700,608800,489800,572400,520800,679100,382700,304200,300100,460900,300600,973000,401700,576300,1478600,1429700,711600,347200,449600,475600,298000,235900,275300,752100,426100,503700,693800,515100,521300,467700,376200,560300,333800,339300,260600,367900,874400,376500,322900,859100,477600,421200,249100,296800,514500,262500,518800,396300,233800,321500,271300,497200,359000,377300,398100,574100,555800,423300,423900,574200,471700,462500,349600,304800,598800,694500,1200100,1079300,694100,427600,551800,340000,203000,280000,300200,394300,582400,332500,304700,337000,262700,425600,313200,604800,599400,606400,630600,485700,395500,304900,404400,606200,569900,760600,440100,481700,435100,454500,359800,321100,403500,418200,947200,560200,384700,553300,297800,193100,321800,202600,436200,312400,362500,293500,430300,344300,250500,293700,283600,224600,349500,201800,337500,426900,417700,355000,223200,328300,428600,612800,492200,336900,576000,494500,576400,640700,1111200,648300,544600,349300,434700,467900,458600,480900,308000,576900,370600,621000,597800,819300,434700,254200,466000,329700,333000,602400,600300,553100,551900,553700,713300,419200,479500,674600,494200,788600,677000,369600,303800,127000,164100,303100,241300,210400,330200,357500,623300,568400,491200,871900,893900,1366200,918800,9675200,3305800,3182900,2798800,1492500,1038900,934100,916000,1319100,1535200,1135700,842700,1112800,1411100,1867800,1160400,473200,838200,701500,778100,551700,446300,569100,336700,618300,530300,830400,624400,857000,792100,895700,629700,736500,872000,482600,947500,555100,692300,468700,340900,721800,399000,419800,297700,932500,628300,520400,372700,574300,559600,1601000,837600,566600,747900,491400,627000,377200,503000,438700,379200,255400,346400,256100,346200,640200,1085400,1148300,692800,352300,507300,344800,671800,320500,431500,610200,440100,341400,683300,350100,351900,258800,273700,346100,443700,435400,664400,449700,427200,508500,321800,532600,470800,337800,362700,397300,402700,823400,278800,279300,441300,460400,335800,514500,446300,279300,384700,679700,201800,307400,290700,622900,546400,330800,352400,454900,296700,357600,312700,258100,132900,146600,379200,661600,371500,547500,480700,442300,276800,640400,690600,364500,338800,457800,365300,357900,296000,328500,363200,283000,262200,239500,194700,240400,230000,209600,251600,187600,176800,305300,210000,167100,144300,271600,513100,476700,234100,477100,150800,220300,313900,174100,380800,212700,141300,152600,269600,500800,817000,416100,994500,292900,797900,410600,483000,228100,189500,189800,375700,350400,239677]},"w":{"lastKey":"2026-09-28","t":["2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02"],"o":[40,42.41,40.11,39.99,39.925,41.02,38.13,37.31,37.08,49.67,46.2,50.5,50.24,53.79,54.6,54.29,53.2,55.41,49.63,44.32,42.47,43.95,42.41,49,47.54,45.78,42.75,47.11,45.2,46.68,45.89,51.02,55,54.71,54.57,47.98,49.88,52.98,55.63,60.03,59.14,57.78,59.04,60.5,60.02,60.435,68.79,66.5,74,74.04,71.98,69.57,67.67,74,77.32,75.46,73.5,71.6,74.55,66.1,61,64.45,69.15,68,59.15,65.9,65.4,64.35,63.8,68.5,74.2,74.15,71.3,70.55,72.9,79.45,78.5,82,80,82.6,79.7,83.2,81.75,82.15,85.3,85.45,88.55,83.65,81.95,83.85,86.55,83,84.7,90.4,88,88.75,86.65,81.9,84,79.9,87.8,83.1,86,87.25,89.35,88.9,88.95,90.2,94,92.2,96.05,99.85,101.75,106.15,104.25,104.95,107.2,98.55,99.55,94.85,92.9,85.15,91.25,91.7,100,95.15,90.15,98.6,102.5,112.55,119.2,124,121.85,114.8,121.4,123.95,125.2,125.05,135,152.75,157.1,155.7,166.3,165.6,154.25,148.2,138,142.45,135.55,137.05,140.9,146,124.8,126.55,129.8,138.75,142.75,156.65,149.25,149.94,136.06,136.44,137.2,139.56,137.8,150.52,136.34,126.32,139.25,131.55,124.4,115.2,125.82,124.08,125.2,140.37,140.89,144.43,148.2,155.52,147.74,140.92,139.08,155.3,157.39,148.43,141.17,139.92,128.92,137.2,129.1,127.94,140.69,138.25,142.7,160,166.83,164.39,161,161.82,169.92,176.64,180.36,159.65,146.95,146.9,141.01,144.81,138.48,147.24,146.74,132,145.12,145.59,148.05,157.98,161.01,164.76,167.35,168.11,176.9,167.73,159.57,160.22,164.07,159.51,162.16,160.46,168.79,176.13,176.06,190.58,186.74,167.84,170.68,153.07,132.67,156.31,162.56,161.39,175,191,169.67,176.87,174.49,180.29,172.83,179.45,165.97,177.81,172.36,190,192.47,197.69,209.64,223.29,234,235.09,235.28,220.21,200.92,200.97,200.75,197.16,188.26,216.8,214.11,234.43,263.07,255.99,262.77,261.57,227.47,216,190.88,179.81,189.64,174.32,210,230.69,245.93,277.19,259.27,283.48,278.17,288.11,268.45,283.57,266.03,260.89,276.53,270.2,284.01,299.68,306.32,269.8,240.33,256.43,250.46,268.25,291.1,268.73,285.15,275.29,275.09,250.6,265.24,268.22,265.34,255.6,261.9,273.12,277,283.21,281.96,278.65,262.57,252.83,266.46,280.09,278.06,284.37,265.36,260.56,253.25,238.82,245.8,249.69,274.85,285.34,251.71,234.92,214.26,207.47,218.66,224.53,206.29,221.71,224.44,192.5,213.08,205.41,226.85,214.86,197.58,185.01,172.28,147.89,141.92,143.05,148.01,143.29,126.38,122.52,132.14,123.64,132.99,126.25,132.57,137.12,165.42,171.29,159.53,163.34,166.08,204.48,193.82,183.44,191.2,182.4,184.19,172.41,169.08,163.8,195.13,189.05,193.84,208.52,218.31,221.15,218.83,227.12,233.09,232.18,247.57,248.81,257.88,266,260.29,270,259.48,245.3,262.37,276.96,276.37,272.81,278.06,280.68,284.25,308.87,319.71,316.89,306.4,318.11,324.28,333.97,334.25,341.45,329.4,315.26,302.61,309.72,253.48,246.82,251.53,253,263.07,294.69,265.84,246.48,240.99,223.05,198.42,205.22,194.49,199.23,211.87,226.01,231.25,226.42,224.68,245.87,260.36,247.68,233.78,254.88,251.63,251.09,250.88,272.29,266.95,237.7,236.67,243.2,225.14,225.73,223.18,223.66,219.24,204.04,205.83,209.79,213.1,203.54,193.65,190.38,187.33,184.72,178,179.99,181.14,190.83,190.95,180.94,170.63,169.45,190.23,209.54,203.01,203.98,187.29,196.09,191.12,194.64,205,208.35,206.17,233.84,237.96,236.48,247.29,243.01,237.6,245,243,238.35,243.35,238.63,270,274.04,264.9,260.31,266.5,291.28,285.48,272.05,270.23,285.02,264.58,252,278.39,277,300,289.13,300,279.04,272.2,266.64,258.96,259.78,255.84,256.34,250.83,236.28,230.26,233.18,245.13,240.68,251.94,263.94,272.19,281.79,273.06,255.15,253.33,257.71,260,251.14,259.38,225.6,266.6,282.93,288.15,295.62,299.16,312.48,314.61,318.86,310,322.25,350.8,360,358.78,340.85,339.01,339.53,342.3,338.16,336.19,337.81,328.7,330.11,329.99,332.14,329.91,324.79,321.88,322.9,328.12,318.41,320,318.25,316.27,317.17,318.94,317.63,318.44,318.9,321.36,324.9,326.36,324.91,320.99,322.61,319.3,317.38,318.91],"h":[42,43.06,41.35,41.94,41.51,41.43,38.98,37.8,51.549,51,52.04,53.95,54.14,59.36,57,55.99,56.97,57.37,50.86,46,47.38,45.76,49.54,51.78,48,48.5,51.98,47.11,47.05,48.15,53.105,55.25,55.5,56.24,55.98,50.62,53.5,55.65,61.5,61.07,61.6,59.69,60.73,61.87,61.55,69.38,69.3,77.25,76.7,74.04,72.25,71.82,75.21,79.49,77.375,75.57,75.36,75.05,74.9,66.85,64.6,69.4,69.25,68.55,67.6,69.2,66.65,64.75,68.2,74.55,75.1,76.85,72.4,72.6,79.05,79.9,84.15,82.5,84.8,82.95,84.85,83.45,83.45,84.9,88.375,89.5,90,85.4,85,87.4,87.9,89.5,90.9,91,89.8,88.95,88,86.8,84.45,89.1,87.85,86.05,88,89.95,89.75,90.5,90.4,94.2,94.65,96.2,100.6,101.45,116.35,109.2,108,108.85,107.55,99.65,99.6,97.85,92.9,92,91.6,101.65,102.85,97.2,100.7,102.25,115.05,119.1,127.4,126.7,122.95,123.1,124.55,127.15,127.95,135.45,155.5,159.35,159,167.35,167.2,166.3,156,152.25,145.15,143.45,140.75,146.65,147.85,150.95,129,131,139.7,145.3,157.15,158.7,156.2,150.555,139.7,144.47,141.15,144.35,160.5,150.52,136.84,140.475,147.7,136.533,124.43,127.14,126.73,130.36,142.34,144.81,148,151.04,155.775,155.55,149.91,144.905,157.42,162.5,159.82,149.53,146.25,141.2,138.67,137.2,140.48,145.95,140.9,147.3,161.67,169.57,170,169.45,164.38,173.587,178.77,185.7,181.3,166.25,154.21,147.085,147.24,149.5,150.41,154.98,147.05,146.8,147.28,148.83,157.74,163.25,175.525,171.68,170.93,178.74,178.63,167.88,161.57,166.23,167.02,163.5,163.49,172.99,180,183.29,191.66,194.93,188.44,181.65,180.39,159.04,161.54,167.77,166.76,179.4,191,193.21,187.99,192.92,178.49,181.55,179.57,182.13,181.78,185.04,189.23,195,196.93,212.57,225.64,237.96,241.81,238.17,235.53,221.03,207.19,207.325,209.09,199.51,216.38,220.12,236.09,277,263.07,273.94,270.66,263.53,230.13,230.99,195.87,196.175,190.38,201.506,239.13,248.37,314.22,277.19,284.4,284,301.25,292.89,286.72,293.55,274.69,280,279.35,288.705,299,312.16,320,273.68,262.968,256.54,272.52,290,291.1,285.865,288.1,279.35,275.09,271.43,270.26,271.225,284.99,262.64,279.21,280.69,283.86,293.195,292.84,278.65,270.88,272.68,282.68,284.145,289.81,284.98,272.38,263.09,253.97,265,256.74,279.88,290.36,287.53,269.25,236.025,231.18,232.55,239.9,232.26,225.92,232.81,224.44,218.7,216.59,228.19,229.44,223.9,209.79,191.5,179.72,149.45,150.99,149.43,149.99,144,128.28,132.38,133.99,138.095,134.57,133.06,141.65,167.36,176.8,175.21,170.78,170.26,211.48,205.88,195.34,198.65,203.81,187.82,192.89,182.04,175.71,201.53,199.78,197.7,213.71,232.735,233.26,225.02,224.68,230.525,240.4,248.67,253.22,266.63,269,269.19,268.605,274.71,260.3,267.98,283.42,282.68,285.99,287.59,280.61,288.88,311.2,324.38,320.83,322.835,320.94,327.04,344.81,342.085,348.67,344.04,332.52,319.67,309.105,310.51,261.04,261.485,254.225,268.51,294,302,268.06,250.145,241.03,235.75,210.56,210.08,211.935,202.7,230.96,236.49,233.52,230.29,255.07,261.94,262.77,252.535,262.53,266.34,258.15,258.435,273.28,277.34,268.8,241.82,261.44,246.48,240.4,228.43,226.27,224.3,221.13,209.005,209.67,220.408,214.97,204.12,194.12,198.61,198.48,187.96,181.29,181.31,194.58,207.25,196.16,181.75,181.44,194.51,211.185,210.015,209.68,207.81,203.28,198.958,198.89,203.86,217.44,209.91,236.56,239.99,243.385,245.21,250.945,250.63,259.27,251.28,245.74,243.375,260.875,264.93,277.89,275.18,267,274.753,310,294.59,292.14,274.86,283.405,288.57,279.79,279.06,280.77,305.743,302.99,308.99,302.49,286.91,275.41,267.84,259.985,265.48,257.25,258.205,253.305,240.51,235.4,261.81,246.39,260.22,268.81,273.43,285.2,288.91,275.69,258.18,260.885,264.1,265.51,255.82,260,272,283.84,293.18,301.22,303,315.005,320,321.38,319.78,325.025,352.15,362.41,361.55,359.87,341.66,342,344.53,343.29,340.33,338.985,337.81,330.7,332.05,333.54,335.2,331.8,326.43,324.55,329.67,329.65,323.1,322.65,319.83,318.985,319.19,320.03,319.94,319.02,323.05,325.74,328.11,328.6,324.91,325,322.61,320.31,320.27,319.33],"l":[38,39.24,39,38.79,38.59,35.315,35.7,36.28,36.7,42,45.87,48.4,45.13,51.03,52.96,51.38,53.13,48.91,43.93,41.31,42,40.23,41.93,43.41,42.955,41.349,42.02,43.83,43.68,45.42,45,50.93,53.15,53.29,47.67,45.88,49.825,50.93,55.6,57.55,57.9,54.96,58.82,59.18,59.02,60.05,66.56,66.1,72.89,69.46,69.12,68.23,67.43,73.551,74.32,72.15,70.54,71.5,64.2,56.05,60.05,63.6,65.05,57.85,59.05,63.8,62.425,63.15,63.05,67.55,72.45,71.95,69,67.95,71.85,77.7,74.15,74.3,76.2,76.15,79.1,79.5,81.05,81,83.45,85.45,79.155,78.45,81.6,81.85,82.59,80.5,84.7,84.65,85.3,85.35,81.7,81.569,77.75,79.65,81.5,82.3,84.85,85.15,86.85,88,86.3,89.9,91.3,91.85,94.55,98.35,101.35,102.15,102.2,101.95,97.5,91.3,93,93.95,83.25,82.55,87.1,90.75,95.55,89.15,88.8,97.7,102.45,111.2,117.9,119.7,113.45,111.15,119.6,122.6,117.8,123.7,134.25,148.693,152,154.1,157,152.55,147.25,134.75,136.8,134.45,133.95,136.15,135.4,120.2,118.6,122.45,128.9,133.1,141.3,148.3,147.5,130.9,129.2,133.89,132.64,134.8,135.745,129.04,120.12,125.4,129.8,123.65,113.5,110.84,115.55,119.51,123.01,136.78,135.33,143.53,146.72,145.34,124.815,134.14,137.77,149.55,144.44,139.06,137.42,122.4,126.76,126.75,126.74,123.13,132.26,133.54,140,160,161.9,159.32,157.93,160.44,168.862,170.55,161.02,138.39,144.02,139.14,138.02,131.305,133.58,146.08,131.56,130.66,137.52,142.51,146.47,155.31,153.28,164.41,165.02,167.93,167.45,155.41,157.2,159.1,159.535,155.45,155.61,160.3,168.23,175.19,176.045,188,158,165.765,151.46,128.4,121.8,149.23,152.98,153.79,171.22,169,168.75,161.88,168.67,161.11,169.12,164.5,163.48,168.535,169.19,188.49,182.3,195.25,207.22,213.28,228.63,228.72,216.65,200.49,197.61,186.08,187.425,183.55,186.92,202.285,211.83,227.07,240.36,223.392,252.08,219.3,190.16,182.615,163.49,177.32,171.22,171.56,205.11,228.795,245.9,242.45,258.485,266.515,266.258,253.79,261.53,264.7,256.09,252.03,266.56,264.09,271.89,298.22,265.62,239.15,232.295,242.67,245.66,267,265.55,263.24,271.173,268.19,248.51,250.28,256.09,260.13,243.79,247.75,259.74,268.13,268.13,275.72,274.06,257.35,252.015,252.77,264.331,267.24,272.68,258.545,255.37,250,235.14,236.38,243.2,246.78,268.81,249.36,236.33,217,193.615,207.47,217.07,210.44,196.41,217.52,192,186.19,199.15,202.245,209.76,197.48,186.38,166.645,142.725,130.96,136.59,134.6,136.33,129.6,114.865,121.27,121.85,121.18,118.65,120.25,127.8,136.1,159.34,160.61,153.93,159.155,162.38,194.02,177.12,179.34,180.17,172.54,165.995,167.135,144.76,163.68,190.12,188.32,192.78,206.11,214.29,216.59,215.985,218.55,222.5,229.78,233.5,245.68,256.14,259.051,240,253.63,245.06,244.71,260.46,271,272.35,271.25,266.55,279.459,279,306.98,308.5,301.43,304.538,310.16,320.27,328.79,325.77,326.705,313.29,301.43,298.39,248.455,243.15,246.82,246.69,252.04,258.435,262.85,245,239.87,219.79,192.03,195.24,192,187.885,180.93,202.48,226.01,221.01,217.12,222.285,244.06,250.56,225.85,231.89,248.68,241.87,247.805,249.25,261.41,234.51,224.025,236.67,220.82,220.74,217.365,209.45,216.34,199.38,200.8,196.23,199.54,200.69,190.58,185.12,186.83,184.1,170.59,171.11,174.5,174.5,187.285,176.66,148,163.63,168.3,187.99,197.98,199.93,186.78,184.8,185.13,186.965,190.08,198.68,199.01,205.8,227.89,231.27,234.62,240.3,236.605,236.62,235.755,236.93,234.55,222.59,237.65,265.14,266.37,259.21,258.82,264.815,275.27,269.42,254.5,268.846,264.45,255,246.45,266.75,268.15,288.28,285.27,265,264.025,260.38,251.47,250.01,249.09,247.459,246.915,236.225,228.31,226.66,225.48,234.34,236.66,250.56,261.645,267.21,270.54,250.75,245.785,242.41,245.125,248.89,242.8,225.46,221.26,262.94,276.01,286.37,284.95,286.75,307,313.446,302.19,305.3,290,350.02,356.39,339.33,337.63,339.01,338.53,337.91,333.94,335.79,334.17,326.58,328.86,329.72,327,323.71,321.79,321.38,322.9,318.12,317.81,317.53,315.81,315.03,314.8,316.49,315.69,315.7,317.09,321.35,324.9,323.76,320.83,320.97,317.585,317.3,316.774,316.78],"c":[41.3,40.28,39.89,39.5,40.8,38.15,37.03,37.08,49.8,45.98,50.25,49.74,53.87,54.98,54.22,53.81,55.22,49.07,44.81,42.8,43.88,42.29,49.3,47.45,45.56,42.73,47.06,44.94,46.73,45.72,51.41,54.92,54.5,54.71,48.87,50.07,53.37,55.52,60.12,58.73,58.15,59.56,60.49,60.01,60.41,68.31,66.71,74.3,74.2,71.77,70.63,68.25,73.74,77.32,75.99,73.18,70.93,73.95,65.85,60.05,64,69.2,68.7,59,66.15,65.25,64.2,63.8,67.9,74.55,74.15,72.35,71,72,78.75,78.35,82.6,80.25,82.45,81.1,83.45,81.7,81.45,84.6,85.45,88.5,83.75,81.8,84.1,86.5,83,84.45,90.45,87.75,88.95,86.5,82,84.45,80.45,86.65,83.15,85.75,87.9,88.05,88.3,88.9,90.3,94.2,92.1,95.55,100.55,101.3,106.25,104.55,104.9,105.9,98.5,98.7,95.1,94.1,85.15,91.15,91.35,100.65,96.25,90.3,98.7,102.15,112.95,118.65,124.35,120.1,115.65,120.6,122.1,124.75,126.45,134.7,153.35,158.25,157.05,165.25,165.3,155.05,148.2,138.15,142.45,135.35,137.25,141.05,146.05,124.35,125.7,129.1,138.85,142.1,156.8,149.35,149.7,135.32,136.94,136.97,137.95,137.75,150.2,136.57,125.42,139.22,131.72,125.4,116,124.66,123.4,126.85,142,143.76,144.71,147.49,155.57,146.34,140.52,139,155.33,157.96,147.01,140.96,140.73,128.97,137.04,132.09,131.03,142.47,138.53,142.7,160.81,166.83,164.82,160,162.68,169.69,176.14,180.36,162.12,147.56,145.21,139.74,145.55,131.82,149,147.9,132,146.07,145.94,147.21,157.71,160.17,164.74,166.76,167.24,176.92,167.73,159.32,159.68,164.1,160.69,161.95,160.36,171.75,175.46,176.35,190.44,192.12,165.86,180.88,167.43,132.23,155.37,158.16,162.8,177.93,190.02,170.62,179.07,171.14,176.99,172.42,179.04,167.7,177.92,170.67,187.95,191.87,196.5,209.54,221.91,234.2,233.61,232.67,220.95,206.4,199.43,205.98,194.18,186.92,216.06,214,236,261.03,251.22,262.81,259.15,226.59,209.89,190.83,182,187.41,175,197.71,228.46,244.04,261.09,259.37,278.32,280.2,284.43,266.91,278.74,266.78,262.97,274.31,272.03,287.39,297.73,305.99,271.43,240.54,255.16,249.11,269.65,289.78,267.57,283.28,273.53,276.55,254.22,266.4,266.23,263.94,257.66,261.3,271.81,277.5,282.23,284.73,278.73,263.09,255.22,267.75,279,276.55,285.24,266.69,262.02,250.16,238.08,244.95,253.2,275.55,287.32,254.5,237.58,218.3,206.5,219.82,226.06,211.15,222.92,222.87,192.2,215.57,202.54,227.33,217.93,197.74,186.79,172.56,150.07,143.25,141.97,149.38,140.99,131.56,120.14,131.75,125.7,134.9,122.5,131.34,139.38,166.83,172.02,162.47,165.87,165.03,205.88,195.55,184.94,189.6,181.26,179.94,171.23,169.48,162.03,194.02,191.28,195.94,210.85,216.2,223.06,219.62,222.46,230.45,237.78,248.34,250.44,261.02,264.58,264.69,267.38,261.38,246.09,263,274.67,278.69,274.16,277.62,279.9,284.12,310.08,320.46,317.6,306.5,320.86,323.09,337.37,334.1,344.06,327.37,314.93,303.57,308.06,252.36,247.44,251.22,251.43,264.12,292.98,267.59,247.53,241.91,225.45,196.42,205.5,192.81,197.86,181.44,226.31,232.9,227.75,224.04,245.48,258.58,251.54,231.81,258.39,250.31,252.37,252.01,273.04,270.56,238.37,236.67,244.54,222.15,224.74,223.18,223.95,217.45,202.72,204.41,208.55,212.28,203.53,193.66,189.47,188.95,187.78,178.56,179.97,181.09,190.83,189.87,178.43,175.51,170.03,190.51,210.12,202.32,203.73,186.94,195,191.55,194.73,203.19,208.65,204.71,233.3,236.45,237.84,244.84,244.12,237.23,245.55,242.54,239.85,241.97,250.62,263.69,274.06,266.97,260.67,268.67,291.68,285.44,274.79,272.62,280.38,267.56,262.28,272.32,277.35,299.78,296,297.32,280.68,268.54,266.97,258.9,256.5,256.87,256.43,251.06,237.94,230.38,233.1,243.01,240.49,253.02,264.74,272.64,281.46,272.73,255.6,253.37,256.06,260.49,249,252.99,227.37,266.19,280.07,288.47,293.17,300.66,312.02,315.9,316.97,309.42,322.44,350.78,359.26,358.17,341.02,339.3,339.36,344.39,338.64,336.18,335.85,335.1,330.36,329.77,332.13,329.89,325.33,322.23,322.32,328.69,318.3,320.53,318.71,317.2,316.63,318.57,318.1,318.32,318.73,321.19,324.66,327.02,325.18,321.68,322.17,317.73,317.6,318.89,317.55],"a":[41.3,40.28,39.89,39.5,40.8,38.15,37.03,37.08,49.8,45.98,50.25,49.74,53.87,54.98,54.22,53.81,55.22,49.07,44.81,42.8,43.88,42.29,49.3,47.45,45.56,42.73,47.06,44.94,46.73,45.72,51.41,54.92,54.5,54.71,48.87,50.07,53.37,55.52,60.12,58.73,58.15,59.56,60.49,60.01,60.41,68.31,66.71,74.3,74.2,71.77,70.63,68.25,73.74,77.32,75.99,73.18,70.93,73.95,65.85,60.05,64,69.2,68.7,59,66.15,65.25,64.2,63.8,67.9,74.55,74.15,72.35,71,72,78.75,78.35,82.6,80.25,82.45,81.1,83.45,81.7,81.45,84.6,85.45,88.5,83.75,81.8,84.1,86.5,83,84.45,90.45,87.75,88.95,86.5,82,84.45,80.45,86.65,83.15,85.75,87.9,88.05,88.3,88.9,90.3,94.2,92.1,95.55,100.55,101.3,106.25,104.55,104.9,105.9,98.5,98.7,95.1,94.1,85.15,91.15,91.35,100.65,96.25,90.3,98.7,102.15,112.95,118.65,124.35,120.1,115.65,120.6,122.1,124.75,126.45,134.7,153.35,158.25,157.05,165.25,165.3,155.05,148.2,138.15,142.45,135.35,137.25,141.05,146.05,124.35,125.7,129.1,138.85,142.1,156.8,149.35,149.7,135.32,136.94,136.97,137.95,137.75,150.2,136.57,125.42,139.22,131.72,125.4,116,124.66,123.4,126.85,142,143.76,144.71,147.49,155.57,146.34,140.52,139,155.33,157.96,147.01,140.96,140.73,128.97,137.04,132.09,131.03,142.47,138.53,142.7,160.81,166.83,164.82,160,162.68,169.69,176.14,180.36,162.12,147.56,145.21,139.74,145.55,131.82,149,147.9,132,146.07,145.94,147.21,157.71,160.17,164.74,166.76,167.24,176.92,167.73,159.32,159.68,164.1,160.69,161.95,160.36,171.75,175.46,176.35,190.44,192.12,165.86,180.88,167.43,132.23,155.37,158.16,162.8,177.93,190.02,170.62,179.07,171.14,176.99,172.42,179.04,167.7,177.92,170.67,187.95,191.87,196.5,209.54,221.91,234.2,233.61,232.67,220.95,206.4,199.43,205.98,194.18,186.92,216.06,214,236,261.03,251.22,262.81,259.15,226.59,209.89,190.83,182,187.41,175,197.71,228.46,244.04,261.09,259.37,278.32,280.2,284.43,266.91,278.74,266.78,262.97,274.31,272.03,287.39,297.73,305.99,271.43,240.54,255.16,249.11,269.65,289.78,267.57,283.28,273.53,276.55,254.22,266.4,266.23,263.94,257.66,261.3,271.81,277.5,282.23,284.73,278.73,263.09,255.22,267.75,279,276.55,285.24,266.69,262.02,250.16,238.08,244.95,253.2,275.55,287.32,254.5,237.58,218.3,206.5,219.82,226.06,211.15,222.92,222.87,192.2,215.57,202.54,227.33,217.93,197.74,186.79,172.56,150.07,143.25,141.97,149.38,140.99,131.56,120.14,131.75,125.7,134.9,122.5,131.34,139.38,166.83,172.02,162.47,165.87,165.03,205.88,195.55,184.94,189.6,181.26,179.94,171.23,169.48,162.03,194.02,191.28,195.94,210.85,216.2,223.06,219.62,222.46,230.45,237.78,248.34,250.44,261.02,264.58,264.69,267.38,261.38,246.09,263,274.67,278.69,274.16,277.62,279.9,284.12,310.08,320.46,317.6,306.5,320.86,323.09,337.37,334.1,344.06,327.37,314.93,303.57,308.06,252.36,247.44,251.22,251.43,264.12,292.98,267.59,247.53,241.91,225.45,196.42,205.5,192.81,197.86,181.44,226.31,232.9,227.75,224.04,245.48,258.58,251.54,231.81,258.39,250.31,252.37,252.01,273.04,270.56,238.37,236.67,244.54,222.15,224.74,223.18,223.95,217.45,202.72,204.41,208.55,212.28,203.53,193.66,189.47,188.95,187.78,178.56,179.97,181.09,190.83,189.87,178.43,175.51,170.03,190.51,210.12,202.32,203.73,186.94,195,191.55,194.73,203.19,208.65,204.71,233.3,236.45,237.84,244.84,244.12,237.23,245.55,242.54,239.85,241.97,250.62,263.69,274.06,266.97,260.67,268.67,291.68,285.44,274.79,272.62,280.38,267.56,262.28,272.32,277.35,299.78,296,297.32,280.68,268.54,266.97,258.9,256.5,256.87,256.43,251.06,237.94,230.38,233.1,243.01,240.49,253.02,264.74,272.64,281.46,272.73,255.6,253.37,256.06,260.49,249,252.99,227.37,266.19,280.07,288.47,293.17,300.66,312.02,315.9,316.97,309.42,322.44,350.78,359.26,358.17,341.02,339.3,339.36,344.39,338.64,336.18,335.85,335.1,330.36,329.77,332.13,329.89,325.33,322.23,322.32,328.69,318.3,320.53,318.71,317.2,316.63,318.57,318.1,318.32,318.73,321.19,324.66,327.02,325.18,321.68,322.17,317.73,317.6,318.89,317.55],"v":[3443800,779600,851300,842900,845100,833600,802100,352400,718900,365400,282400,414600,394900,1582400,379700,397900,531200,500300,374900,744200,444400,524600,339800,457000,472000,1391600,2134700,1142800,1291700,733000,1876100,1248600,548200,783800,1510100,1918500,2014400,1614600,2225100,2705000,4332300,1830900,778500,813700,670800,2005500,1044400,2186000,1321100,1227800,1166600,1176300,2184000,1124100,838500,706700,609800,636800,1222400,1645700,1532300,1534100,761800,1339600,1017800,1290200,763400,352200,772400,1098900,799400,1030600,918200,763400,1082200,568600,1922400,1583600,2884400,1135200,1241100,822900,703500,819300,803300,831100,2126900,923800,704400,844800,638400,1084200,1080800,719800,373400,482100,564300,566300,882000,1356300,692400,568300,896800,469200,805300,814500,569000,691700,453000,505300,854400,976800,1739600,1038100,565600,786900,742200,1080800,827700,446200,2311400,1707200,1037100,1592600,920800,1242800,724300,577400,2021200,1393900,1572500,1120600,1968600,1533800,997100,790100,790800,1171100,3088000,1157700,775000,838200,1083500,1853900,3641000,2538300,1825100,1518300,1445400,1691700,1504200,3978700,1599700,968500,1364000,1153500,1721600,1609000,927100,1685500,1713200,1230100,1508100,2374300,3932000,1568600,1156000,1316800,1525900,1373600,1894900,1168100,1811500,1504200,1576900,1229900,1387600,1147700,897500,1186300,4241800,1811700,2093000,1722000,2016700,2486000,1630700,2314000,2327000,2554700,3895900,2460300,1505700,1343700,1406900,1943300,1890600,1942900,1203700,1100100,1545500,1685900,3033900,4078200,1410500,1362900,1553500,2128000,3990100,7034900,3235400,3549700,1607700,1264600,2179400,2116800,4243500,2504900,2083000,2015500,1808600,1840800,2019200,1061400,1139400,1611600,1624900,1054700,1368800,1054400,1013000,938900,2999200,1477800,2749400,2923300,1786700,1649600,1237700,1247100,935500,1122000,1188300,1710200,864900,1143500,1061900,1298800,1349300,1263200,946600,1163600,913300,897600,1468900,1573700,981300,1385800,1691700,2002200,1197100,3701000,1720100,2005400,2093700,1476100,1787200,3355200,2094900,3856200,1665500,1957100,4881700,11510600,6614500,2813200,2254700,2970800,3316500,1577900,6888700,2621100,1735000,1348800,2615500,1480800,1403300,1629300,1200500,900100,1265600,814000,862100,1020900,1661800,1590200,1472900,2526400,1067100,853400,1473600,1199800,585000,414900,571200,799100,928400,735100,1375500,550600,840500,958200,778800,1091800,791800,700800,735500,462100,415000,517000,1008700,627900,608700,397300,886900,660300,1449800,641800,656300,1035300,1301200,727300,1014600,931600,577900,690000,1333200,985500,885700,875000,806500,1612200,1448700,945600,1135700,1212200,2252700,2401000,1743200,1085500,1786700,1649200,2188700,1327800,1650100,988800,2067100,3547700,1526800,2928400,2107400,1048800,1323700,1685400,3023200,1865400,1352400,1275500,1213700,992600,1660600,1525700,3213000,2633400,1393900,891600,2139100,3070400,1852800,1198800,654600,1050700,2183500,1276800,1358300,1382900,1075500,1772700,2191300,1792700,1635300,1705000,1802400,1419000,1067600,1468300,1757500,1854100,3200900,1737200,1746600,1533300,1091400,1138800,2096800,1514300,1657700,1169800,2133900,2285800,1519900,3848000,1653600,1967200,1254900,1245700,2350100,2239100,1332400,1080100,2008200,3114800,1665900,1448500,2515700,3069500,3850600,1091400,1671100,1668700,2295900,1339700,623000,1866200,1899800,1085800,1252200,967700,1214300,987000,2526500,2560700,1563000,1899500,1719400,2284800,1704500,1108800,1457000,1629000,1888600,2527600,1196600,945100,1390000,2002400,1650300,1812800,1963400,849700,1647700,2141500,1898100,5498500,2264200,2816300,2667900,1632500,1544400,2248400,2573400,1430400,1367300,1473200,1722800,1278800,3335500,2034900,1480400,1550900,1106100,1138300,1738500,2520300,777200,702700,2988700,2417600,2243000,1696900,2399100,2133200,3852300,2197300,1874800,2261900,2298000,2011000,2262200,2520700,1498000,4248400,2644800,2338800,4597900,1806300,1957200,2574100,1861900,2432900,1959200,1411400,1826300,2375200,2162800,4266800,1802400,1914100,1943300,2717600,1885400,2572000,2449800,1989100,1635500,1612300,1397000,1751100,2446500,3471100,2255100,2357400,2106000,2331400,2791200,3113900,964500,1085000,2912300,16159900,8513100,5840100,6394800,3342700,1970400,3634200,3616500,3004500,2770800,2655300,3753100,2437300,1583300,3919000,2275900,2425100,1674200,2485200,1663000,2264900,2031300,1790000,1969200,1434800,1207900,2440500,2414600,1815800,1476400,1126300,1046800,1639800,1336200,887400,2998000,2212500,1345077]},"m":{"lastKey":"2026-10-01","t":["2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[40,40.15,37.31,50.48,53.2,42.47,46.22,45.92,54.71,52.73,59.5,68.79,70.25,75.46,65.9,62.05,63.8,71.5,76.2,83.2,85.45,83.15,88,81.5,86,90.2,99.75,105.6,92.9,99,108,114.8,125.9,162.3,138,142.25,138.75,149.94,137.01,139.25,120.59,145.09,134.71,148.43,134.88,142.7,161,168.57,144.81,134.93,156.95,176.9,164.16,176.13,167.84,156.26,174.53,172.83,179.07,223.29,209.2,196.06,263.07,223.06,174.32,277.19,288.11,272.61,306.32,250.46,273.33,268.22,274.74,267.06,278.06,248.54,285.34,228.33,219.82,221.71,172.28,147.81,124.39,137.12,162.17,191.2,174.83,208.85,227.12,251.55,259.48,276.37,284.25,308.2,341.45,300.035,266.62,240.99,190.91,221.94,247.68,253,234.72,223.18,196.69,190.38,179.99,168.73,203.01,193.93,231.08,243.01,238.84,264.9,285.48,267.17,293.49,266.64,254.81,249.74,272.19,253.93,225.6,295.62,310.72,358.78,342.3,329.91,327.38,318.41,315.26,321.36,325,318.38],"h":[43.06,41.94,52.04,59.36,57.37,51.78,51.98,55.5,56.24,61.6,69.38,77.25,79.49,75.57,69.4,69.2,76.85,79.9,84.85,88.375,90,91,89.8,89.1,90.5,101.15,116.35,108.85,102.85,115.05,127.4,127.95,164.25,167.35,146.65,150.95,158.7,150.555,160.5,147.7,148,155.775,162.5,149.53,147.3,170,185.7,172.73,154.98,163.25,178.74,178.63,180,194.93,181.65,193.21,192.92,185.04,225.64,241.81,215.44,277,273.94,230.99,314.22,301.25,293.55,312.16,320,291.1,279.35,284.99,293.195,284.145,289.81,290.36,287.53,239.9,232.81,229.44,179.72,148.95,141.65,176.8,211.48,203.81,209.54,233.26,253.22,274.71,283.42,288.88,324.38,348.67,344.04,301.65,302,241.03,236.49,262.77,266.34,277.34,261.44,226.27,220.408,198.61,207.25,211.185,209.68,230.75,250.945,259.27,277.89,310,292.14,305.743,308.99,267.84,261.81,273.43,288.91,265.51,301.22,321.38,362.41,359.87,343.29,335.2,329.67,323.1,323.05,328.6,325,318.925],"l":[38,35.315,36.28,45.13,41.31,40.23,41.349,45,45.88,52.605,58.455,66.1,67.43,63.9,56.05,57.85,63.05,67.95,74.15,79.5,78.45,80.5,81.175,77.75,85,89.9,98.35,91.3,82.55,88.8,106.875,111.15,123.85,134.75,133.95,118.6,133.1,129.2,120.12,110.84,115.55,124.815,134.14,122.4,123.13,140,157.93,138.02,130.66,130.8,153.28,155.41,155.45,158,121.8,149.23,161.11,163.48,178.64,208.47,186.08,183.55,218.96,163.49,171.56,242.45,252.03,264.09,232.295,245.66,248.51,243.79,257.35,252.015,243.14,235.14,193.615,196.41,186.19,166.645,130.96,114.865,118.65,136.1,159.155,165.995,144.76,206.11,218.55,240,244.71,266.55,279,305.64,298.39,243.15,239.87,188.6,180.93,217.12,225.85,224.025,217.365,196.23,185.12,170.59,148,160.18,184.8,186.965,227.89,234.55,222.59,258.82,254.5,246.45,260.38,247.459,225.48,234.34,245.785,225.46,221.26,284.95,290,337.63,326.58,323.71,318.12,314.8,314.985,320.83,316.774,316.78],"c":[40.1,37.03,50.32,53.81,42.8,46.62,46,54.5,52.79,59.5,68.31,70.56,75.99,65.95,61.9,63.8,71.55,76.8,83.45,85.45,82.85,87.75,81.65,86,90.3,100.55,105.3,94.1,99.6,108.2,115.65,124.35,160.9,138.15,142.25,138.85,149.7,136,139.22,122.2,145.51,133.67,147.01,134.5,142.7,160,167.6,145.55,134.49,155.97,176.92,164.27,175.46,165.86,161.33,177.32,172.42,178.82,221.91,209.15,194.38,261.03,221.9,175,261.09,284.43,270.58,305.99,249.11,274.06,266.23,274.95,266.5,276.55,245.65,287.32,226.01,221.74,222.13,172.56,146.92,124.52,139.38,164.17,189.6,171.47,209.51,222.46,250.41,259.99,278.69,284.12,307.34,344.06,303.36,264.5,241.91,191.15,222.09,251.54,252.19,234.92,223.18,196.47,189.47,179.97,167.09,202.32,194.31,228.87,244.12,237.48,266.97,285.44,267.41,292.84,266.97,256.63,252.27,272.64,253.32,227.37,293.17,310.91,358.17,344.39,328.37,326.48,318.3,315.75,321.19,323.1,318.34,317.55],"a":[40.1,37.03,50.32,53.81,42.8,46.62,46,54.5,52.79,59.5,68.31,70.56,75.99,65.95,61.9,63.8,71.55,76.8,83.45,85.45,82.85,87.75,81.65,86,90.3,100.55,105.3,94.1,99.6,108.2,115.65,124.35,160.9,138.15,142.25,138.85,149.7,136,139.22,122.2,145.51,133.67,147.01,134.5,142.7,160,167.6,145.55,134.49,155.97,176.92,164.27,175.46,165.86,161.33,177.32,172.42,178.82,221.91,209.15,194.38,261.03,221.9,175,261.09,284.43,270.58,305.99,249.11,274.06,266.23,274.95,266.5,276.55,245.65,287.32,226.01,221.74,222.13,172.56,146.92,124.52,139.38,164.17,189.6,171.47,209.51,222.46,250.41,259.99,278.69,284.12,307.34,344.06,303.36,264.5,241.91,191.15,222.09,251.54,252.19,234.92,223.18,196.47,189.47,179.97,167.09,202.32,194.31,228.87,244.12,237.48,266.97,285.44,267.41,292.84,266.97,256.63,252.27,272.64,253.32,227.37,293.17,310.91,358.17,344.39,328.37,326.48,318.3,315.75,321.19,323.1,318.34,317.55],"v":[4630500,3767900,1802400,3086200,2150600,1812300,6060300,4731900,6780900,11947200,4475100,6399400,5869400,3432100,5821300,4159400,4032500,3580500,8187400,3149000,4964900,3989300,2106200,3996900,2936800,2899000,4559300,3250000,7147500,4461700,6581200,4316700,6578000,9363800,7164200,8731400,5411200,7488000,8996600,6368400,6826400,7323200,8071300,9648700,10869300,7183700,7822900,9151300,16979100,9717700,11256700,7234200,6295200,6005500,9765000,5140700,5130300,5409000,4954200,6333800,9096500,9540200,10078600,27569800,14753900,8320400,6352900,4223700,7251300,4959200,2933300,3832500,3845900,2274300,3030000,3907700,4363000,3497300,4642600,5015300,7936400,7849700,8429200,8268900,8341300,5686800,9480000,7273400,6456500,6699300,7490300,6147500,8774900,6942100,7447500,9402200,7230800,8914500,11137800,6310700,6683000,7398100,7745800,6563700,7283500,7428900,10458700,10957700,8093500,8354700,6698300,6560600,9662600,10581900,8815700,11742300,11762000,9090600,11085900,9071500,9420700,8318000,10189600,9955800,33755600,15342100,14485700,11098500,8679000,8738600,8630400,5766400,7712000,590077]},"q":{"lastKey":"2026-10-01","t":["2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[40,40.15,53.2,45.92,59.5,75.46,63.8,83.2,88,90.2,92.9,114.8,138,149.94,120.59,148.43,161,134.93,164.16,156.26,179.07,196.06,174.32,272.61,273.33,267.06,285.34,221.71,124.39,191.2,227.12,276.37,341.45,240.99,247.68,223.18,179.99,193.93,238.84,267.17,254.81,253.93,310.72,329.91,315.26,318.38],"h":[43.06,59.36,57.37,61.6,79.49,75.57,84.85,91,90.5,116.35,127.4,167.35,158.7,160.5,162.5,170,185.7,178.74,194.93,193.21,241.81,277,314.22,320,293.195,290.36,287.53,229.44,211.48,233.26,283.42,348.67,344.04,262.77,277.34,226.27,211.185,259.27,310,308.99,288.91,321.38,362.41,335.2,328.6,318.925],"l":[38,35.315,40.23,45,58.455,56.05,63.05,78.45,77.75,89.9,82.55,111.15,118.6,110.84,115.55,122.4,130.66,130.8,121.8,149.23,178.64,163.49,171.56,232.295,243.79,235.14,186.19,114.865,118.65,144.76,218.55,266.55,239.87,180.93,217.365,170.59,148,186.965,222.59,246.45,225.48,221.26,290,314.8,314.985,316.78],"c":[40.1,53.81,46,59.5,75.99,63.8,83.45,87.75,90.3,94.1,115.65,138.15,149.7,122.2,147.01,160,134.49,164.27,161.33,178.82,194.38,175,270.58,274.06,266.5,287.32,222.13,124.52,189.6,222.46,278.69,344.06,241.91,251.54,223.18,179.97,194.31,237.48,267.41,256.63,253.32,310.91,328.37,315.75,318.34,317.55],"a":[40.1,53.81,46,59.5,75.99,63.8,83.45,87.75,90.3,94.1,115.65,138.15,149.7,122.2,147.01,160,134.49,164.27,161.33,178.82,194.38,175,270.58,274.06,266.5,287.32,222.13,124.52,189.6,222.46,278.69,344.06,241.91,251.54,223.18,179.97,194.31,237.48,267.41,256.63,253.32,310.91,328.37,315.75,318.34,317.55],"v":[4630500,8656500,10023200,23460000,16743900,13412800,15800400,12103200,9039900,10708300,18190400,20258500,21306800,22853000,22220900,27701700,33953300,28208600,22065700,15680000,20384500,47188600,29427200,16434200,10611700,9212000,12502900,20801400,25039400,22440200,20646100,21864500,24080500,26363000,21826900,21276100,29509900,21613600,29060200,32594900,29578100,28463400,63583400,28516100,22108800,590077]},"y":{"lastKey":"2026-01-01","t":["2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[40,53.2,63.8,92.9,120.59,164.16,174.32,285.34,227.12,247.68,238.84,310.72],"h":[59.36,79.49,116.35,167.35,185.7,277,320,287.53,348.67,277.34,321.38,362.41],"l":[35.315,40.23,63.05,82.55,115.55,121.8,171.56,114.865,180.93,148,221.26,290],"c":[53.81,63.8,94.1,122.2,164.27,175,287.32,222.46,251.54,237.48,310.91,317.55],"a":[53.81,63.8,94.1,122.2,164.27,175,287.32,222.46,251.54,237.48,310.91,317.55],"v":[13287000,63639900,47651800,82608700,112084500,105318800,65685100,80783900,92954100,94226500,119696600,114798377]}},"actions":[{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $0.97 vs $0.90 est. (+7.8%) · ▲ 17.3% next session","tone":"up"},{"t":"2026-02-25","kind":"earnings","label":"E","title":"2026-02-25 · earnings before the open · EPS $1.18 vs $1.12 est. (+5.4%) · ▼ 0.3% that session","tone":"down"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings after the close · EPS $0.82 vs $1.11 est. (−26.1%) · ▲ 0.1% next session","tone":"up"},{"t":"2026-07-30","kind":"earnings","label":"E","title":"2026-07-30 · earnings after the close · EPS $0.88 vs $1.15 est. (−23.5%) · ▲ 0.4% next session","tone":"up"}]}