{"ticker":"PRI","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":[264.97,266.49,270,274.22,267.87,271.5,279.39,276,278.88,277.04,279.01,282.78,281.57,279.58,276.41,278.07,276.15,279.77,277.26,278.02,276.93,277.11,277.29,274.06,273.51,291.1,290.97,293.3,300.13,300.97,302.42,301.23,299.79,299.59,298.09,298.61,295.95,298.26,303.25,305.5,306.27,306.1,304.49,301.37,298.22,297.87,295.57,294.99,286.66,282.38,283.78,284.26,282.18,278.38,276.48,269,266.05,268.46,271.32,270.2,270.54,268.16,271.44,272.05,272.75,276.4,275.91,275.97,275.46,269.18,274.01,287.56,282.42,290.06,293.57,294.24,291.66,291.7,289.94,289.87,288.98,293.92,291.12,284.85,290.48,293.3,298.19,297.11,295.32,292.53,282.81,279.18,284.04,281.18,280.33,277.7,279.96,279.39,276.13,276,280.03,285.05,290.74,286.19,280.47,282.16,283,279.24,276.13,281,279.56,278.35,285.22,291.29,288.69,287.82,288.17,286.98,291.36,292.72,292.1,289,281.87,284.78,284.78,279.4,265.41,242.24,256.13,240,254.86,247.97,256,260.08,253.86,255.57,252.09,252.01,260.33,257.37,261.2,263.19,263.14,260.76,260.96,263.87,263.18,261.05,265.25,270,271.71,274.26,274.34,270.91,273.13,275.58,277.91,279.54,276.62,270.43,264.81,269.77,271.99,270.19,270.25,268.82,271.91,273.88,269.83,268.84,271.22,261.59,262,257.61,258.14,259.86,258.37,256.95,261.85,261.55,268.41,268.44,263.94,266.55,268.76,273.39,277.74,276.05,276.31,273.34,276.17,267.72,265.53,261.93,264.28,261.22,262.12,268.59,267.14,264.19,268,266.28,264.84,266.62,266.4,266.44,259.7,262.71,261.7,266.47,266.51,272.32,256.82,258.03,259.2,264.41,263.22,264.33,260,261.36,268.26,267.08,267.27,268.66,265.13,265.98,270.22,268.22,267.4,264.82,270.97,273.62,272.24,275.66,271.52,271.15,273.95,273.79,269.2,268.16,271.28,273.18,272.94,275.78,284.62,272.96,276.08,278.07,276.19,276.34,275.62,279.08,279.76,279.04,273.63,270.9,271.49,266.82,265.57,271.2,265.53,258.74,265.23,274.01,267.74,266.41,265.42,264.75,262.2,258.34,260.98,259.58,259.32,262.12,261.81,263.92,251.32,250.74,255.52,256.74,256.78,253.49,253.68,255.68,258.19,270.66,261.56,261.51,260,260.13,258,255.37,256.68,253.48,255.46,252.11,252.22,252.42,252.07,255.27,257.19,260.72,259.14,259.33,258.01,258.25,258.88,261.6,261.06,262.43,260.82,258.86,260.42,257.59,256.96,261.06,260.06,259.47,263.95,266.18,266.29,261.09,267.31,266.32,262.76,260.18,260.77,258.24,255.4,256.5,256.92,261.24,261.97,263.33,263.1,264.12,270.11,272.86,275.84,268.43,265.68,258.01,249.4,252.8,258.63,259.31,258.26,258.87,251.87,253.26,257.3,257.03,251.9,254.28,260,260.72,261.32,255.07,252.38,252.19,248.1,250.63,250.36,251.9,251.59,248.6,247.38,250.16,248.42,253.19,249.85,253.06,247.55,249.67,251.33,252.1,252.45,253.31,260,262.67,262.62,259.8,267.18,267.82,274,273.5,272.09,276.4,279.69,282.16,279.73,279.15,282.42,280.21,277.38,281.43,275.7,270.87,278.91,275.01,274.44,276.22,273.45,274.86,269.19,271.29,274.38,281.57,279.06,278.09,281.37,278.9,278.64,268.89,267.42,266.73,266.05,257.75,259.12,259.86,264.05,265.09,272.75,278.73,280.49,282.38,281.99,280.67,282.84,282.32,281.87,284.12,281.68,282.57,282.84,286.8,285.67,293.08,297.98,300,302.64,300.32,307.63,307.46,308.77,305.8,306.85,312.12,310.3,308.51,311.69,310.28,309.03,315.44,316.4,319.11,324.1,322.74,321.52,314.02,319.42,323,324.27,320.2,312.34,311.04,312.35,313.02,312.65,312.43,307.92,300.08,298.42,297.04,300.89,297.86,295.73,292.85,289.47,288.64,291.53,296.45,295.3,292.12,289.06,290.35,292.69,295.32,294.58,292.27,294.14,287.24,291.86,286.2,274.75,276.18,274.9,276.18,274.12,275.59,271.61,274.21],"h":[268.19,268.31,274.52,274.23,271.5,278.98,279.89,279.11,279,282.39,282.43,284.37,281.57,280.79,279.52,279.11,279.74,279.8,280.09,279.4,279.58,279.02,281.37,276.65,277.39,295.68,294.77,298.29,304.84,303.38,302.78,301.23,301.58,302.47,300.44,298.61,298.61,301.86,305.9,306.48,307.91,306.1,304.49,301.85,299.04,299.97,297.81,294.99,286.66,284.64,288.19,285.39,282.18,280.44,276.48,271.46,271.5,272.16,271.72,274.18,273.48,271.47,273.02,276.02,277.33,279.82,277.75,278.66,277.09,274.22,283.41,288.05,289.71,292.84,296,294.59,293.61,292.63,293.16,292.49,294.12,295.06,293.56,291.64,296.14,297.27,298.73,298.75,297.78,292.89,283.16,285.08,285.19,284.02,283.44,281.67,279.99,279.39,277.71,280.57,285.31,290.32,295.71,289.66,287.01,286.08,284.14,282.19,280.63,285.62,281,286.04,292.61,293.83,290.63,292.14,288.17,294.57,294.88,296,293.58,289.01,286.94,288.85,291.65,285.09,266.52,254.9,260.51,265.33,254.98,253.33,260.01,261.42,258.55,258.31,252.47,255.62,265.53,263.8,262.85,264.99,265.36,262.55,261.5,266.5,266.75,265.2,266.7,280.3,272.33,275.64,275.85,275.99,277.17,279.98,281.74,281.14,279.47,270.72,268.07,273.45,273.48,270.19,271.77,271.96,273.26,273.88,269.83,271.57,271.22,263.24,262,261.17,261.38,262.43,259.65,263.03,263.09,267.02,270.6,268.44,267.09,269.73,275.2,279.47,278.06,279.85,278.87,274.67,276.17,268.8,267.12,267.24,264.86,263.58,268.04,269.37,268.72,267.92,269.8,268.18,267.45,266.62,268.69,268.63,268,264.43,265.4,268.1,268.52,272.32,260.45,261.36,264.62,265.33,263.43,264.5,262.48,267.66,268.99,269.02,271.04,270.27,268.24,271.51,270.44,270.94,267.77,269.46,273.78,275.6,276.19,278.14,274.06,274.71,276.85,275.97,270.25,273.37,274.87,276.41,274.9,288.03,284.99,274.86,279.2,278.08,278.6,278,279.46,281.7,281.2,280.71,275.5,271.92,271.49,268.62,272.83,273.37,268.34,264.26,265.6,274.01,267.74,266.41,266.44,265.95,264.55,262.71,266.12,262.42,261.81,264.79,262.77,263.92,253.49,257.42,258.18,261.43,259.46,255.65,258.5,259.86,260.46,273.24,266.03,261.77,263.02,261.84,259.98,260.44,257.52,255.65,256.87,254.38,253.41,256.33,256.73,257.19,261.56,262.94,263.12,261.41,260.5,259.97,261.86,263.6,263.15,263.58,262.58,261.07,261.67,260.79,267.5,261.92,261.71,264.63,268.83,269.25,266.48,268.8,270.43,268.4,266.98,264.7,262.45,259.22,259.38,257.06,260.52,264.7,263.87,265.61,267.82,269.55,274.73,277.37,277.22,270.71,267.33,261.05,252.91,259.71,260.52,259.31,261.7,263.35,254.62,256.34,261.17,257.04,259.99,261.7,263.02,265.08,261.33,256.03,257.28,255.05,252.83,251.94,254.15,255.8,253.27,250.26,248.15,252.8,252.69,255.74,255.74,253.06,250.7,252.92,255.03,256.33,253.98,257.71,264.97,264.91,263.65,267.81,269.54,274.32,275.51,278.65,276.35,281.33,282.3,283.47,283.75,282.93,283.41,281.83,282.1,281.43,277.67,278.38,280.8,286.74,276.7,278.23,274.7,274.94,272.16,274.69,281.65,282.53,282.7,281.33,282.75,281.19,280.63,271.94,272.26,270.48,267,259.98,261.71,266.59,266.47,272.95,278.19,281.29,284.86,283.04,284.37,285,282.86,286.28,286.99,285.56,287.69,284.33,287.79,287.25,291.95,297.23,299.69,305.14,304.77,306.63,308.55,310.5,312.16,309.78,312.94,317.69,311.73,310.34,313.34,310.53,314.81,317.94,323.45,325.56,326.67,326.78,325.79,320.79,322.61,327.28,324.34,323.92,316.06,314.94,313.95,314.42,316.77,312.43,309.24,302.81,299.46,302.5,300.89,303.2,298.96,294.45,291.78,291.47,295.65,300.06,298.88,293.64,289.95,290.85,294.03,296.99,296.95,295.61,294.81,290.87,292.73,287.74,278.9,278.23,277.09,276.18,276.34,277.14,274.82,277.17],"l":[260.16,265.18,270,267.31,267.87,271.26,273.89,275.37,276.58,277.04,279.01,280.43,277.66,276.67,274.3,276.42,276.15,273.52,276.77,277.26,276.93,275.16,273.83,272.46,272.89,290.29,282.42,292.65,299.15,299.5,299.74,295.77,295.75,299.59,293,292.14,293.55,296.3,301.84,302.24,303.88,302.74,297.54,297.46,295.06,295.72,290.97,286.4,277.46,278.02,282.65,279.85,277.92,275.21,264.95,266.22,264.96,267.67,269.13,270.2,269.73,266.92,268.26,270.29,271.91,274.91,273.31,273.16,269.13,268.53,274.01,282.18,282.42,288.73,292.72,291.49,290.01,288.63,288.22,288.17,288.98,290.12,289.48,284.85,290.48,293.01,293.1,295.47,292.84,290.12,270.67,277.57,280.3,279.31,278.3,276.4,272.47,273.66,274.54,275.55,280.03,281.23,288.55,280.67,276.96,280.32,277.16,274.23,273.98,274.18,276.46,277.6,284.11,287.73,286,287.37,283.38,286.98,288.89,290.13,288,282.06,280.55,283.19,283.29,274.77,244.23,232.11,240.42,239.02,230.98,240.9,252.72,257.4,252.91,253.67,244.35,246.59,256.06,254.73,257.93,261.79,259.51,254.08,257.3,261.99,262.26,261.05,263.34,265.86,268.08,271.69,270.67,269.32,272.17,275.02,277.91,277.28,271.96,267.37,264.81,267.15,267.79,266.9,267.79,265.71,268.92,268.12,264.34,267.68,260.82,258.06,258.11,256.99,256.95,259.02,255.36,256.95,259.41,260.58,267.44,262.96,263.94,266.16,268.39,270.88,273.69,275.87,271.76,272.62,269.15,265.42,263.21,261.93,260.37,259.08,262.12,265.82,263.9,262.76,263.91,264.1,264.84,262.84,266.16,260.13,259.7,257.15,259.74,263.21,265.33,255.46,255.96,257.28,259.2,262.35,260.51,260.07,258.93,261.36,266.91,264.66,266.47,266.06,264.8,265.98,266.73,268.08,264.11,264.15,270.43,270.6,267.62,271.47,267.94,268.16,273.55,269.01,266.64,268.16,269.48,268.46,269.88,274.64,273.15,271.08,274.01,274.2,274.3,275.06,273.24,276.87,276.36,271.75,268.75,267.25,264.15,264.92,265.57,267.22,258.02,258.74,262.24,262.06,263.81,261.67,263.6,261.56,258.8,257.06,259.11,257.87,255.12,259.21,255.12,246.41,247.85,250.74,253.19,256.13,253.24,251.51,252.72,254.89,253.44,257.99,260.05,257.42,259.46,258.04,256.29,255.37,252.38,251.62,252.06,250.5,249.89,249.95,252.06,253.26,254.89,257.04,256.68,258.64,256.4,257.01,257.5,260.68,260.23,259.27,256.72,257.34,257.92,256.06,256.96,257.58,256.53,256.06,260.62,265.41,259.36,261.05,266.61,265.4,259.45,259.36,258.9,253.72,253.86,254.07,253.77,259.06,259.64,261.89,261.73,264.12,267.48,272.86,266.93,264.28,252.22,230.09,247.48,250.5,254.6,252.96,257.64,252.75,250.66,251.38,255.07,250.25,251.9,250.22,257.33,257.13,254.22,248.75,249.28,248.8,248.1,247.27,249.7,250.45,248.33,246.39,243.8,246.49,247.01,251.29,249.85,245.42,244.2,245.13,251.12,250.26,251,252.27,258.44,258.91,259.49,258.01,266.54,262.98,271.81,272.78,272.09,274.74,276.44,279.09,278.75,279.15,279.59,277.76,276.06,276.43,268.54,269.29,276.2,269.39,270.15,271.41,268.75,265.79,266.23,267.13,272.71,277.66,274.07,275.47,279.18,277.62,270.4,266.75,266.77,266.01,259.21,252.63,257.53,259.86,262.17,265.09,272.37,278.12,280,279,280.75,280.6,279.1,278.93,280,279,279.84,281.22,280.2,284.11,285.63,289.34,296.21,298.8,299.22,300.32,302.65,305.59,306.35,302.64,306.28,310.46,308.67,305.64,309.88,305.01,308.75,312.91,316.4,318,318.59,319.89,316.94,311.2,317.45,319.17,318.77,313.1,311.2,307.87,309.6,311.22,308.85,307.56,299.57,297,294.49,297.04,296.86,297.86,288.99,289.61,286.93,287,291.51,296.45,294.69,289.31,286.78,288.27,289.45,291,292.9,288.51,290.33,286.13,285.18,275.45,274.14,273.61,273.88,273.58,272.81,272.21,269.44,272.03],"c":[266.16,268.21,274.24,267.46,269.72,278.17,274.99,277.57,277.05,278.67,281.55,281,279.23,276.94,278.92,277.11,279.36,275.69,277.99,277.31,279.14,276.81,274.44,274.89,276.76,291,290.65,297.73,300.62,302.64,300.18,296.82,298.61,300.89,297.83,294.58,296.87,301.73,303.4,304.93,304.27,302.75,301.12,298.57,297.88,295.73,295.59,287.15,281.17,282.83,284.54,281.16,280.53,275.64,267.09,266.84,271.5,270.21,271.72,272.51,270.59,269.68,271.42,271.76,276.4,275.24,275.97,278.45,271.41,273.93,282.56,283.15,288.74,292.14,293.53,293.12,291.76,290.21,289.94,289.96,291.75,291.28,290.17,290.27,291.19,295.85,296.31,296.43,293.16,290.14,278.93,284.14,281.18,282.26,280.4,279.92,273.4,275.22,276.77,278.22,284.31,290,289.11,281.7,285.93,283.13,281.03,275.67,277.72,277.55,276.7,285.37,290.66,287.77,289.39,288.89,284.52,292.04,290.52,290.19,289.92,283.33,284.53,288.05,290.62,275.44,248.32,245.45,244.39,262.59,248.59,251.96,258.13,257.97,255.11,254.55,247.08,254.76,257.09,263.52,261.57,264.28,264.81,262.07,258.38,266.02,263.55,263.62,266.7,272,268.71,273.29,271.3,273.26,276.21,278.97,280.38,278.57,272.08,268.58,266.57,272.52,268.33,269.77,270.6,271.91,272.49,268.12,265.13,271.49,262.23,260.24,259.7,261.16,258.32,260.66,257.53,260.35,261,266.76,268.58,263.72,265.56,268.53,273.67,278.07,274.68,277.24,273.07,272.73,269.31,267.34,263.21,265.31,260.37,263.57,267.06,267.39,263.91,266.35,267.54,264.13,265.72,264.83,266.99,261.87,265.63,259.48,265.39,264.05,267.16,255.46,257.87,258.27,264.34,263.99,262.84,261.67,262.39,267.62,267.41,265.11,269.85,266.57,267.99,269.6,268.49,269.34,266.85,269.22,273.76,273.25,274.9,271.5,269.8,274.4,274.23,269.85,267.65,270.95,272.6,275.39,272.28,285.58,273.51,274.04,277.46,276.19,277.59,276.75,278.32,278.99,277.43,272.95,269.82,269.08,266.26,266.58,272.14,267.82,258.4,264.08,262.25,266.79,265.3,264.9,264.38,263.1,262.11,260.63,261.57,259.87,261.43,260.41,255.26,250.31,252.63,254.79,255.73,258.99,253.99,254.05,255.04,258.49,256.51,261.57,263.1,258.12,260.13,258.17,257.32,256.41,252.95,255.24,252.56,253.17,251.43,252.84,254.49,255.87,258.08,258.58,258.02,258.9,258.62,258.83,260.98,262.26,262.16,260.21,259.24,260.5,258.36,258.73,262.44,260.8,259.46,263.53,267.56,265.54,261.09,267.14,267.79,265.89,260.91,260.78,259.21,254.74,256.76,256.16,259.44,261.95,263.04,264.66,264.17,269.52,271.56,275.87,268.58,264.97,253.45,250.04,250.89,259.22,259.74,257.46,261.22,253.08,252.87,255.32,259.26,253.66,258.24,261.14,262.44,264.18,257.31,252.77,254.37,251.04,249.06,249.11,249.73,252.66,248.46,247.02,245.55,249.88,250.91,251.89,253.69,246.21,247.06,250.48,253.87,253.85,253.76,256.43,264.09,263.52,261.22,267.14,267.44,273.3,272.99,272.89,276.21,279.7,282.07,280.8,279.97,279.43,280.8,279.77,281.27,276.96,270.61,277.47,276.8,273.26,274.55,271.74,273.77,267.11,269.47,274.14,280.65,278.34,281.06,281,279.75,278.59,271.36,267.82,269.97,266.59,260.02,255.1,257.87,265.84,263.01,271.79,276.45,278.96,282.01,280.64,282.84,281.33,281.78,280.07,283.72,281.52,281.37,283.89,287.05,284.2,291.63,297.06,299.18,302.55,299.73,306.2,304.56,310.22,306.66,305.26,312.75,310.54,309.41,309.53,312.84,308.18,314.59,314.71,321.64,323.43,323.32,319.96,317.25,318.15,320.59,326.41,321.38,313.52,312.79,310.84,312.68,313.69,309.92,308.21,300.97,297.86,295.82,299.98,297.72,301.09,291.44,290.39,287.65,290.35,293.51,297.83,295.62,290.33,288.01,289.04,292.44,295.4,293.01,291.91,290.33,290.59,285.51,275.65,274.71,274.46,275.59,275.45,275.88,272.39,274.72,275.42],"a":[257.9205,259.907,265.7503,259.1802,261.3703,269.5587,266.4771,268.9772,268.4733,270.0432,272.834,272.3011,270.5859,268.3667,270.2854,268.5315,270.7118,267.1554,269.3842,268.7253,270.4986,268.2408,265.9441,266.3802,268.1923,281.9915,281.6523,288.5131,291.3137,293.2711,290.8873,287.6313,289.3659,291.5753,288.6101,285.4607,288.5614,293.2854,294.9086,296.3958,295.7543,294.2768,292.6924,290.2138,289.5431,287.4533,287.3172,279.1134,273.3008,274.9143,276.5765,273.2911,272.6787,267.9256,259.6148,259.3718,263.9014,262.6475,264.1153,264.8832,263.0169,262.1324,263.8237,264.1541,268.6643,267.5367,268.2463,270.6569,263.8139,266.2634,274.6519,275.2254,280.6589,283.9638,285.3149,284.9163,283.5944,282.0878,281.8253,281.8448,283.5847,283.1278,282.0489,282.1461,283.0404,287.5699,288.0171,288.1337,284.9552,282.0197,271.1235,276.1877,273.3105,274.3603,272.5523,272.0858,266.7393,268.5149,270.0272,271.4418,277.3835,282.9349,282.0665,274.8371,278.964,276.2322,274.1834,268.954,270.954,270.7882,269.9589,278.4177,283.5788,280.7592,282.3397,281.8519,277.5884,284.9252,283.4422,283.1202,282.8568,276.4274,277.5981,281.0324,283.5398,268.7296,242.2703,239.4702,238.436,256.1926,242.5337,245.8216,251.8413,251.6852,248.8949,248.3485,241.0605,248.5534,250.8266,257.1,255.1975,257.8415,258.3585,255.6853,252.0852,259.5391,257.1292,257.1975,260.2025,265.3734,262.1635,266.632,264.6904,266.6027,269.4808,272.1736,273.5492,271.7833,265.4514,263.0422,261.0736,266.9009,262.7973,264.2076,265.0205,266.3035,266.8715,262.5916,259.6633,265.8922,256.8231,254.8741,254.3453,255.7751,252.9937,255.2855,252.22,254.9819,255.6184,261.2597,263.0422,258.2824,260.0844,262.9932,268.0272,272.3365,269.0164,271.5236,267.4396,267.1066,263.7571,261.8277,257.7829,259.8396,255.0014,258.1355,261.5535,261.8767,258.4684,260.8581,262.0236,258.6839,260.2411,259.3695,261.4849,256.4705,260.153,254.1298,259.9179,258.6056,261.6514,250.1927,252.553,252.9447,258.8896,258.5468,257.4205,256.2746,256.9798,262.102,261.8963,259.6437,265.3268,262.1018,263.498,265.081,263.9896,264.8254,262.3771,264.7074,269.1713,268.6698,270.2922,266.9492,265.2777,269.8006,269.6334,265.3268,263.1637,266.4084,268.0307,270.774,267.7161,280.7932,268.9255,269.4466,272.8093,271.5606,272.9371,272.1112,273.6548,274.3136,272.7798,268.3749,265.2973,264.5697,261.797,262.1116,267.5784,263.3308,254.0687,259.6535,257.8542,262.3181,260.8531,260.4598,259.9485,258.69,257.7166,256.2614,257.1856,255.5141,257.048,256.0451,250.9814,246.1143,248.3955,250.5193,251.4435,254.6489,249.7327,249.7917,250.7651,254.1572,252.2104,257.1856,259.7226,254.8065,256.7907,254.8559,254.0168,253.1185,249.7029,251.9635,249.3179,249.9201,248.2024,249.5943,251.2231,252.5854,254.7671,255.2606,254.7078,255.5765,255.3001,255.5074,257.6298,258.8934,258.7947,256.8697,255.9122,257.156,255.0435,255.4087,259.0711,257.4521,256.1293,260.1471,264.1254,262.1313,257.7384,263.7108,264.3524,262.4768,257.5607,257.4324,255.8826,251.4699,253.464,252.8717,256.1096,258.5874,259.6634,261.2626,260.7789,266.0602,268.074,272.3287,265.1323,261.5686,250.1965,246.8303,247.6694,255.8924,256.4057,254.155,257.8668,250.9842,250.776,253.2057,257.113,251.5594,256.1015,258.9775,260.2667,261.9923,255.1792,250.6768,252.2635,248.9611,246.9975,247.0471,247.662,250.5677,246.4025,244.9744,243.5166,247.8107,248.8322,249.8041,251.5892,244.1711,245.0141,248.4058,251.7677,251.7478,251.6586,254.3065,261.903,261.3378,259.0568,264.9278,265.2253,271.0368,270.7293,270.6302,273.9227,277.3838,279.7342,278.4747,277.6515,277.116,278.4747,277.4532,278.9408,274.6665,268.3691,275.1722,274.5078,270.9971,272.2764,269.4897,271.5029,264.898,267.2385,271.8698,278.3259,276.035,278.7325,279.8679,278.623,277.4676,270.2668,266.741,268.8824,265.516,258.9724,254.0723,256.8311,264.769,261.9504,270.695,275.3363,277.8361,280.8739,279.5094,281.7005,280.1966,280.6448,278.9417,282.577,280.3858,280.2364,282.7463,285.8936,283.055,290.4551,295.8632,297.9747,301.3311,298.5225,304.9664,303.333,308.9702,305.4245,304.0302,311.49,309.2889,308.1635,308.283,311.5796,306.9384,313.3226,313.4421,320.3442,322.127,322.0174,318.671,315.9719,316.8683,319.2984,325.095,320.0852,312.2569,311.5299,309.5877,311.4203,312.4262,308.6714,306.9683,299.7575,296.66,295.82,299.98,297.72,301.09,291.44,290.39,287.65,290.35,293.51,297.83,295.62,290.33,288.01,289.04,292.44,295.4,293.01,291.91,290.33,290.59,285.51,275.65,274.71,274.46,275.59,275.45,275.88,272.39,274.72,275.42],"v":[106400,87400,100100,93400,117200,123600,138600,137600,156000,216800,136900,126600,150000,129400,82800,65900,96600,92600,120300,110800,136200,122800,121000,88800,102900,306200,176600,177800,173800,113100,118000,122000,98100,93400,123200,181100,78700,196500,180400,134200,76000,48200,161200,169800,97300,112800,143400,107300,151100,143600,143900,114900,209300,182800,235600,343500,860800,126200,67500,92500,83600,94500,139900,158800,161300,173800,135800,149600,133400,121400,174800,123300,132600,109100,117600,97200,113900,135900,113200,99800,204600,176600,106200,158400,119800,139900,136900,138800,115000,189300,251400,136700,134300,160200,110200,146500,125100,143000,142900,122100,147100,158200,195800,159200,124600,142500,130500,227900,145400,162300,111100,119900,188400,121400,214200,155300,791600,154300,167500,153800,215600,148100,325600,294300,154400,406300,296200,374400,224200,230700,257800,189400,158000,109100,111600,105800,121600,128300,115000,105100,112800,148300,135600,262400,275200,229800,145400,109500,196200,213500,110900,137000,181100,158300,202900,158200,110800,131700,148100,143500,109400,161400,113500,96400,159600,151700,109600,115200,191200,106900,185300,180300,136100,164600,147500,137400,171300,179200,389300,163800,187300,377700,148400,265800,401500,257300,258900,165000,159700,179300,154300,152100,167600,268100,143300,118300,127800,107600,112300,159000,157100,208700,100700,141600,147700,240900,205200,148400,214200,152000,176000,254400,147400,162000,165300,173100,96300,133700,179600,118300,155200,165900,145000,102900,129000,186100,148500,157200,145900,107300,137500,418400,315700,172600,164900,162700,211400,127900,241000,181500,166200,568200,213400,349600,269200,144400,104300,121700,145800,135000,147700,161400,146400,140700,117300,128900,175100,114500,94600,116800,239700,162000,91500,198900,108100,156900,112600,154800,106600,148400,155300,230200,188600,231400,297400,306100,235800,209000,135000,327300,177200,149300,235000,194200,240600,246800,173700,223900,162700,164000,55900,195600,185800,202300,159300,135500,176400,145500,199100,233000,298900,274000,181800,229800,202500,1082000,255700,135100,109900,174500,187500,187100,199500,191700,196500,195800,152600,113700,266500,204200,164500,226800,216600,182100,189800,258000,237400,174400,171700,165300,173100,283400,432600,174400,190200,198500,208500,301900,210000,236400,373400,790500,279900,226000,210100,165000,150600,274500,171200,194000,214600,214100,161200,176500,160000,175400,237300,232800,192000,215900,189900,152600,241100,195500,194500,160200,529800,145000,136200,198100,152200,157800,198800,175400,227700,209600,198500,206600,265300,233800,133700,153400,165600,195000,187300,207500,185900,184100,213600,162500,188600,208900,196800,183400,161400,261000,260100,224300,191300,307400,149400,160200,234100,214600,129100,138500,175800,142800,154900,128500,116400,127100,173100,198700,247100,236600,258400,241900,219100,195000,176000,237700,202600,168900,208600,184800,189500,190700,573500,275100,224800,247600,187800,282700,230000,185800,210600,165600,147100,192100,199600,178500,170400,160500,173700,195200,185000,138600,130800,135100,168100,201800,128500,150100,180900,183600,157100,197900,212900,214100,172300,301300,180800,221600,148400,191200,149000,150400,149500,168600,178600,143900,157900,139500,167600,225300,276700,196300,184100,208000,130800,140800,180700,158700,132500,120700,169300,188600,186400,199100,219300,459900,214400,324800,249000,217600,143900,153400,158700,201700,165800,153796]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02"],"o":[48.04,48.05,46.47,45.29,47.36,51.07,52.65,51.89,51.35,52.24,53.31,52.04,54.26,54.65,53.34,52.07,51.04,51.01,49.76,53.42,55.02,53.37,52.65,51.99,51.3,51.14,50.77,50.03,48.14,48.18,47.65,46.5,46.28,45.77,45.08,44.36,44.31,44.76,46.9,46.39,44.72,42.55,45.99,43.9,45.2,41.99,43.35,40.76,41.93,42.9,45.39,44.36,43.58,45.75,47.95,46.39,48.18,47.76,52.27,48.99,50.64,51.48,52.47,48.32,46.18,48.79,46.12,43.88,42.46,43.63,44.61,41.5,40.54,43.15,43.14,43.22,44.52,45.62,43.34,44.34,43.62,46.24,50.09,49.67,50.09,51.02,52.52,55.99,56.77,56.76,56.72,53.04,56.34,58.39,57.24,52.64,51.52,52.39,55.69,55.49,57.24,58.28,56.04,55.68,54.98,53.01,53.82,55.7,55.85,54.6,54.25,69.5,71.75,71.5,70.85,70.45,68.9,70.55,70.1,70.35,74.7,72.9,75.8,76.8,81.3,80.9,80.25,81.2,81.6,82,78.6,82.4,82.3,81.2,84.7,84.15,85.35,76.95,76.95,71.55,72.9,74.45,75.9,74.75,76,77,78.15,78.3,81.65,82.25,81.05,76.25,76.8,76.45,74.05,76.3,78.05,81.8,84.8,87.75,86.15,88.2,88.45,99.75,98.55,98.85,105.1,103.85,104.35,103.55,101.6,103.8,104.3,105.05,105.8,100.1,96.7,98.7,100.8,94.5,102.65,101.7,97.65,96.2,96.6,94.4,97.5,98.3,95.15,94.35,97.8,97.5,99.8,102.55,101.65,100.85,98.75,103.55,104.35,108.75,114.4,115.25,117.65,118.6,120.25,122,125,127.75,122.35,121.19,121.02,109.93,114.67,109.31,113.54,117.52,117.34,116.63,119.72,104.98,100.65,94.65,96.94,97.79,101.75,109.14,108.24,113.69,117.9,118.79,123.79,126.75,120.87,125.2,117.36,123.55,126.37,128.4,125.49,127.99,128.27,123.85,122.22,119.69,114.82,119.54,120.52,121,121.37,123.82,124.75,121.24,124.72,114.29,113.1,117.4,115.67,118.01,119.75,122.12,126.5,127.92,121.85,121.01,124.66,126.58,128.45,128.58,130.25,130.67,134.34,135.12,137.28,133.57,131.32,130.33,129.86,127.82,119.6,119.45,122.6,136.43,127.84,112.06,99.63,85.88,62.93,89.81,84.73,100.82,95.22,96.72,97.56,107.36,105.43,112.42,113.51,125.21,110,117.13,113.32,115.71,114.7,118.57,120.3,120.32,131.5,135.32,126.27,126.23,124.01,121.83,114.26,113.95,113.95,114.65,117.79,120.36,112.17,127.96,130,130.5,133.01,139.16,137.02,134.91,135.99,134.92,135.02,138.54,135,140.64,147.88,142.56,143.39,143.94,147.42,153.2,148.76,145.27,152.29,153.41,161.55,161.34,162.05,163.7,160.36,160.76,163,164.86,161.97,146.59,154.54,150.54,145.91,142.19,143.62,147.29,148.6,149.01,150.26,152.94,151.2,148.49,146.47,153.84,154.9,158.64,165.61,170.56,169.1,177.39,163.32,156.99,149.3,148.8,151.55,146.07,153.18,154.19,154.11,155.85,146.88,149.54,153.88,153.92,133.4,127.74,124.4,128.4,133.93,136.06,139.21,133.68,133.06,133.01,130.98,113.99,122.04,121.89,124.81,125.19,116.47,115.2,121.71,119.63,120.15,120,123.74,127.98,128.51,135,132.05,126.36,123.48,129.8,127.72,123.23,125.24,128.99,134.09,135.36,142.56,144.94,139.65,143.04,145.35,144.5,140.67,137.97,141.26,141.67,145.81,150.3,151.6,157.89,164.22,167.63,169.04,181.77,187.84,163.89,160.68,165.34,172.12,167.63,177.08,180,182.51,183.37,181.37,184.71,184.04,187.85,191.63,193.32,188.97,197.02,200.07,201,210.55,211.59,214.17,213.4,203.16,200.55,203.19,202.72,201.01,197.65,193.53,193.34,207.69,197.28,195.65,204.95,205.5,208.36,211.13,210.2,211.29,208.28,205.58,205.2,209.07,217.41,227.85,224.8,232.56,236.8,243.94,249.7,248.4,245.87,247.82,249.69,252.44,247,224.12,216.93,214.08,219.83,223.85,227.63,226.79,226.42,224.09,220.85,235.47,238.3,234.12,243.51,248.44,250.54,240.85,253.48,257.8,262,261.88,254.99,256.55,260,262.93,274.22,278.88,279.58,277.26,274.06,300.13,299.59,303.25,304.49,294.99,282.18,268.46,268.16,276.4,269.18,293.57,289.94,284.85,295.32,281.18,279.39,290.74,279.24,285.22,286.98,281.87,242.24,256,252.09,263.19,263.18,274.26,277.91,269.77,268.82,271.22,259.86,261.55,268.76,276.31,261.93,267.14,266.62,261.7,258.03,260,268.66,267.4,272.24,273.79,272.94,278.07,279.76,266.82,265.23,264.75,259.32,250.74,253.68,261.51,255.37,252.22,260.72,258.88,260.82,256.96,266.18,262.76,255.4,263.33,275.84,252.8,258.87,251.9,255.07,250.36,250.16,247.55,252.45,259.8,272.09,279.15,275.7,276.22,274.38,278.9,266.73,264.05,282.38,282.32,282.84,297.98,307.46,310.3,315.44,321.52,320.2,312.65,297.04,289.47,292.12,295.32,291.86,276.18],"h":[48.95,48.24,47.87,47.76,51.69,53.13,53.29,52.49,53.43,54.22,54.17,54.6,54.9,55.77,53.7,52.5,51.67,51.95,54.17,55.24,55.15,53.57,53.62,52.19,51.78,52.16,51.55,50.89,50.28,49.07,48,46.71,47,46.4,45.49,44.75,46.05,47.47,47.17,46.78,45.16,46.56,45.99,45.75,45.52,42.85,45.61,43.02,43.03,45.77,46.77,44.69,45.55,48.61,48.68,49.18,49.21,52.52,52.59,51.21,51.53,53.08,52.76,49.2,49.39,49.28,46.86,44.9,44.48,45.05,44.69,42.18,43.23,43.92,43.82,44.85,46.23,45.96,46.07,47.44,47.41,50.47,51.5,50.72,51.62,53.47,55.72,56.89,58.81,57.79,58.46,58.12,58.2,59.34,57.58,53.25,52.48,56.96,56.61,58.11,58.24,58.81,56.57,57.97,54.98,55.6,56.69,56.5,55.85,55.25,70.1,73.05,72.5,71.95,72.45,71.65,70.95,70.8,72.1,75.8,75.2,76.95,78.05,80.95,81.69,81.5,84.15,82.15,83.95,82.45,82.85,83,83.25,85.2,85.55,86.45,86.25,80.15,77.7,74.45,74.8,75.75,76.05,77.25,77.85,78.25,80.7,82.3,82.25,84.9,82.2,77.1,77.45,76.75,76.3,78.2,82,84.85,88.05,89.6,89.03,89,100.65,100.55,99.5,106.4,106.15,104.95,105.05,104.3,103.75,105.8,104.8,108.05,105.8,105,99.95,102.05,102.95,103.4,103.65,103.15,101,98.4,98,98.1,98.6,98.8,95.95,98,99.95,100.1,102.5,103.23,103.32,101.55,103.65,105.6,109.2,115.6,115.8,120.3,120.15,121.95,123.05,124.6,128.35,127.85,123.4,123.37,123.62,116.04,115.95,114.71,121.31,119.48,118.89,120.8,120,106.72,104.16,98.46,99.24,104.34,110.21,110.34,114.35,118.45,119.82,123.52,128.12,126.75,126.39,129.19,123.6,127.47,130.21,129.6,129.47,131.48,132.17,126.76,125.51,120.43,121.06,123.82,123.98,122.75,125,125.25,125.35,126.08,125.97,117.64,116.36,119.93,120,121.16,124.25,129,130.06,129.01,123.94,125.66,126.5,129.26,130.5,131.89,132.83,135.89,136.53,137.84,138.05,133.57,132.14,131.57,129.87,128.31,121.94,126.98,137.68,137,128.25,118.3,103.78,93.12,95.09,92.37,104.62,103.08,98.29,113.26,108.96,109.35,110.22,118.88,126,130.15,121.58,121.35,117.66,117.48,121.19,122.91,122.18,136.34,137.6,136.4,130.21,128.71,124.01,124.54,115.63,115.53,116.99,118.73,123.59,120.36,121.46,131.14,131.85,135.95,140.18,141.15,139.62,135.9,136.55,139.46,139.49,141.34,142.67,147.68,150.13,145.15,147.26,148.46,154.23,157.7,149.95,151.42,155.23,161.32,163.69,163.31,165.35,164.49,162,162.22,164.88,165.23,162.32,155.65,155.4,150.54,148.52,149.16,149,152,152.67,152.18,153.84,154.06,151.53,151.24,152.79,157.48,160.89,169.21,171.1,170.86,179.11,179.51,163.6,158.25,150.94,152.34,153.58,153.75,156.39,158.58,157.66,156.15,154.06,156.08,159.47,155.65,135.55,130.51,129.86,133.64,135.97,139.73,139.56,136.55,142.5,134.18,135.42,123.82,126.34,127.19,126.92,128.39,119.38,121.24,123.86,123.44,122.02,124.77,130.92,130.29,137.47,137.92,133.46,130.15,128.4,130.92,134.04,126.18,134.37,136.2,138.08,143.06,146.51,144.94,143.35,146.78,149.49,145.05,144.95,143.4,142.34,147.35,151.43,152.75,160,165.38,171.15,171.69,181.58,195.69,187.84,168.29,167.65,172.42,173.28,179.46,182.86,183.4,185.43,183.4,188.49,187.36,190,193.05,196.66,194.62,199.82,202.29,205,213.01,214.22,218.58,220,214.84,204.03,205.71,203.28,206.51,206.57,200.36,196.08,205.93,214.5,200.29,205.45,207.16,210.65,213.4,214.98,215.06,215.93,208.58,207.22,210.15,218.95,226.59,230.32,236.71,242.53,248.04,254.41,250.96,252.97,250.35,252.3,256.56,254.13,250.96,224.79,222.5,220.72,224.86,229.13,234.38,228.01,228.74,225.6,242.26,239.66,239.65,243.95,255.21,253.75,256.54,255.26,260.41,263.14,265.27,264.38,257.13,260.88,267.92,274.52,279.89,284.37,280.79,281.37,298.29,304.84,302.47,307.91,304.49,294.99,282.18,274.18,277.33,279.82,292.84,296,295.06,298.75,297.78,284.02,290.32,295.71,286.04,293.83,296,291.65,265.33,261.42,265.53,266.5,280.3,279.98,281.74,273.48,273.88,271.22,263.09,270.6,279.85,278.87,269.37,269.8,268.69,272.32,265.33,271.04,271.51,275.6,278.14,276.41,288.03,281.7,281.2,273.37,274.01,266.12,264.79,261.43,273.24,263.02,260.44,261.56,263.12,263.6,262.58,268.83,270.43,266.98,264.7,277.37,277.22,261.7,263.35,265.08,257.28,255.8,255.74,256.33,264.97,278.65,283.75,283.41,286.74,278.23,282.75,281.19,270.48,284.86,285,287.69,297.23,308.55,317.69,314.81,326.78,327.28,323.92,316.77,303.2,300.06,294.03,296.99,292.73,277.17],"l":[47.12,46.44,45.31,45.29,47.3,50.84,51.94,50.49,51.2,51.9,51.56,51,53.68,53.4,51.21,49.3,49.51,49.57,49.19,52.2,52.84,52.1,51.57,50.6,49.77,50.41,50.4,47.01,47.32,47.25,45.81,44.06,45.69,45.22,44,43.4,44.09,44.54,46.52,45.01,41.43,42.43,43.88,43.34,40.74,41.15,41.9,40.36,41.55,42.6,43.96,42.47,43.24,45.55,45.96,45.15,46.22,47.59,48.37,48.82,49.43,51.2,48.13,45.69,46.18,47.22,43.25,40.4,40.1,41.58,40.89,37.09,40.32,40.64,41.84,41.38,43.35,42.75,43.33,42.74,43.32,46.24,49.14,47.92,49.76,50.78,52.32,55.14,56.52,55.25,53.93,52.04,54.92,57.29,51.38,51.49,49.69,51.94,55.41,55.07,56.33,56.39,53.93,55.17,52.5,53.01,53.82,54.55,54.15,52.75,54,67.4,70.3,70.13,70.15,68.6,68.9,68.9,69.3,69,71.45,72.05,74,76.15,79.6,78.9,79.9,80.15,80.8,78.05,78.6,80.6,81.05,81,83.75,83,75.8,76.25,70.6,71.01,70,73.95,74.05,74.55,75.4,76.85,76.75,78.3,80.35,76.7,76.05,75.45,75.8,71.6,73.85,76.2,77.65,81.4,84.6,85.06,85.45,87.05,87.8,97.65,98,98.7,101.3,101.45,102.05,101.55,100.95,101.9,102.45,104,99.91,91.55,94.4,98.2,92.25,94.05,99.8,95.65,96.2,93.35,93.68,94.05,96.05,91.6,90.05,92.95,97.4,96.3,98.59,99.9,100.55,98.3,98.75,101.75,104,108.67,113.3,114.7,115.8,117.95,119.3,121.6,123.68,113.75,119.6,119.7,108.41,109.93,104.73,107.12,110.08,113.84,112.13,112.5,104.23,100.22,94.99,90.28,94.12,97.72,100.36,106.01,107.41,112.29,114.08,118.14,122.18,118.75,119.66,117.07,116.75,123.42,125.68,125.47,125.06,126.74,123.59,121.27,119.05,113.14,113.9,118.53,118.95,118.64,120.11,120.82,121.02,120.7,115.74,109.68,108.75,110.12,114.27,115.68,118.83,121.51,126.25,116.99,117.55,120.28,124.53,125.11,127.89,127.11,129.86,130.67,129.63,134.39,133.34,130.57,129.33,128.84,126.87,122.2,118.24,119.45,122.05,132.16,107.5,106.68,83.47,61.43,61.2,78.49,84.45,89.75,91.77,96.72,96.79,95,104.6,112.24,112.72,111.22,110,111.22,112.06,109.16,110.85,117.54,117.36,119.95,131.5,125.85,126.15,123.69,118.87,116.01,109.29,111.13,111.36,112.9,114.54,107.63,110.26,121.38,127.69,129.53,130.12,133.79,133.45,130.24,132.51,128.84,133.29,135,130.7,139.32,140.32,140.45,140.44,139.78,146.42,149.28,140.12,143.86,149.24,152.85,156.39,159.63,159.83,153.59,155.38,157.01,160.51,160.51,143.97,146.03,150.29,142.12,144.07,140.66,143.62,143.97,146.47,145.21,149.65,150.1,146.38,147.05,140.05,153.1,151.14,157.89,165.61,164.92,168.7,160.76,155.06,145.12,142.93,148.21,146.68,141.91,152.23,152.64,152.32,148.95,144.21,149.22,151.58,134.47,125.5,123.17,121.22,124.62,131.92,133.88,131.1,131.93,132.43,128.64,114.4,113.99,117.61,117.23,122.16,119.27,110.22,114.29,116.68,117.76,115.03,118.67,123.1,125.51,123,132.74,127.55,122.62,120.19,125.94,123.2,120.96,123.55,126.75,131,134.96,138.58,135.26,135.51,140.69,144.45,139.58,136.38,135,139.46,141.11,144.17,147.49,150.64,157.89,161.98,167.63,165.16,181.77,166.94,155.68,159.34,163.27,166.41,167.63,175.8,175.82,173,176.81,179.72,179.15,180.65,184.47,188.68,188.16,188.55,194.74,198.62,201,208.88,210.8,211.8,201.1,198.55,197.73,198.18,199.15,196.88,193.47,186.96,191.92,198.06,193.05,186.51,198.65,202.92,205.21,207.32,207.47,206.04,200.88,204.71,203.21,207.62,217.38,225.26,224.35,230.47,226.84,243.94,243.6,246.93,243.41,246.03,248.57,245.74,220.35,184.76,212.44,211.53,211.54,222.89,225.16,219.79,222.05,219.52,220.72,232.68,231.79,232.98,243.4,248.22,243.31,234.23,251.25,257.65,258.89,253.68,247.16,254.1,260,260.16,267.31,276.58,273.52,273.83,272.46,295.75,292.14,301.84,290.97,277.46,264.95,267.67,266.92,269.13,268.53,288.63,288.17,284.85,270.67,272.47,273.66,276.96,273.98,283.38,282.06,244.23,230.98,252.72,244.35,254.08,261.05,269.32,264.81,266.9,264.34,256.95,255.36,260.58,268.39,263.21,259.08,262.76,257.15,255.46,257.28,258.93,264.8,264.11,267.62,266.64,269.88,273.24,264.15,258.02,261.67,257.06,246.41,250.74,252.72,256.29,250.5,249.89,256.4,257.5,256.06,256.06,259.36,253.72,253.77,261.73,230.09,250.5,250.25,250.22,247.27,243.8,245.42,244.2,251,258.01,272.09,276.06,268.54,265.79,272.71,266.75,252.63,262.17,279,278.93,280.2,296.21,302.64,305.01,312.91,311.2,307.87,294.49,288.99,286.93,286.78,286.13,273.61,269.44],"c":[48.03,46.45,46.07,47.5,51.15,52.74,52.05,51.11,52.43,53.8,51.63,54.24,54.78,53.85,51.96,50.89,51.12,49.64,53.75,55.09,53.5,52.74,51.83,51.04,51.14,50.46,50.42,48.25,47.9,47.67,46.48,46.49,45.91,45.28,44.23,44.31,45.4,46.65,47.01,45.22,42.22,45.85,44.38,45.23,41.64,42.6,42.99,42.3,42.21,45.41,44.03,43.96,45.54,47.87,46.5,48.42,47.63,52.07,49.02,50.59,51.41,52.67,48.36,46.04,49.04,47.23,43.9,41.96,43.87,45.01,42.13,39.93,43.15,43.14,43.37,44.76,45.73,43.34,44.3,43.3,46.47,50.31,49.56,50.32,50.93,52.59,55.72,56.62,57.17,56.15,53.96,57.09,57.85,57.43,52.68,51.51,52.31,55.35,55.77,57.12,58.18,56.45,55.47,55.49,53.03,53.82,56,55.15,54.6,53.15,68.8,71.5,72,70.15,70.8,68.75,70.4,69.15,70.95,74.6,73.2,76.15,77.25,80.5,80.75,80.15,81.8,81.4,82.3,80.35,82.2,82.65,81.1,82.8,83.8,85.3,76.55,76.55,71.75,72.8,74.1,75.3,74.7,75.75,77.4,78.2,78.35,81.3,82.2,80.6,76.3,76.8,76.85,73.2,76.15,78.15,81.55,84.65,87.3,85.95,88.85,88.65,99.6,97.95,98.95,103.45,103.75,103.15,103.4,101.55,103.65,103.9,104.5,105.6,101,96.3,99.5,100.55,95.35,102.55,101.95,95.85,96.6,95.95,94.25,97.5,98,94.7,93.95,97.65,98.65,99.15,102.25,102.2,101,99.6,103.15,104.25,108.95,114.25,115.1,117.5,118.3,119.45,122.25,124.5,127.7,122.35,120.55,121.42,110.19,114.08,107.24,113.47,117.61,118.16,115.25,118.88,105.26,100.97,95.64,96.16,98.26,102.85,109.86,109.15,113.79,118.05,119.73,122.91,126.8,120.05,125.33,117.17,122.15,126.95,127.94,125.96,127.67,131.19,127.4,123.09,120.22,114.86,119.85,120.6,120.93,119.95,124.99,124.99,121.14,125.12,117.24,114.26,115.57,114.72,119.17,118.55,123.41,127.58,127.37,122.46,121.69,123.53,125.76,127.51,129.71,130.62,130.63,133.84,135.68,136.56,133.45,130.63,131.71,129.24,128.43,122.53,118.56,123.36,136.84,132.33,111.34,110.15,98.72,62.35,89.96,80.69,102.14,97.37,96.06,100.03,108.72,101.21,108.33,113.64,122.54,114.41,118.1,111.73,113.11,113.12,118.57,119.74,119.66,131.39,135.8,126.15,126.99,125.83,120.77,117.1,112,112.67,114.87,117.41,121.68,110.24,118.12,127.14,129.2,134.51,140.09,134.42,135.79,134.75,133.93,136.31,138.05,135.98,139.31,147.11,141.77,144.5,141.23,145.91,153.19,149.94,147.06,151.26,152.85,161.2,160.14,159.77,163.85,161.55,160.33,162.21,164.36,161.93,144.58,155.38,150.95,147.4,145.39,145.18,146.22,148.54,150.62,149.01,153.39,151.96,146.91,149.25,152.38,155.74,157.88,166.69,170.07,168.24,177,161.95,155.91,146.97,146.67,152.15,147.94,153.57,153.27,154.3,156.99,149.63,150.8,153.7,153.54,135.2,130.75,125.43,126.4,133.38,135.81,139.57,134.3,134,133.98,129.56,115.93,123.29,120.12,126.43,124.68,119.37,113.45,121,121.69,121.74,118.97,122.76,128.69,128.6,136.87,134.25,127.63,123.1,128.29,128.25,124.08,123.45,128.02,131.99,135.16,143.03,143.3,139.44,143.18,145.9,146.74,139.96,137.63,141.6,141.82,146.47,150.87,152.21,158.48,164.65,168,170.66,181.26,188.2,168.49,158.11,162.44,172.24,167.79,177.3,180.47,182.51,182.12,180.81,183.81,184.53,189.42,192.57,194.01,188.93,197.76,199.12,201.32,210.91,210.99,213.92,213.24,202.14,200.52,204.46,201.66,201.35,198.06,194.01,194.75,205.4,198.52,194.27,204.76,205.51,209.56,211.97,210.23,211.46,206.7,205.67,205.76,207.93,218.77,226.58,226.04,234.01,242.46,246.47,249.93,248.73,247.04,246.88,248.81,252.96,246.67,222.09,215.04,213.46,217.99,223.77,228.08,227.55,225.89,226.39,220.68,235.88,236.58,233.01,242.48,248.55,250.52,247.08,254.41,257.66,261.34,263.23,254.99,254.62,258.6,263.17,274.24,277.57,279.23,275.69,274.44,297.73,298.61,301.73,302.75,295.59,281.16,271.5,270.59,276.4,271.41,292.14,290.21,290.17,296.43,281.18,273.4,290,281.03,285.37,284.52,283.33,248.32,251.96,254.55,261.57,266.02,268.71,278.97,266.57,270.6,271.49,258.32,261,268.53,277.24,263.21,267.39,265.72,259.48,257.87,261.67,269.85,269.34,273.25,274.23,275.39,277.46,278.99,266.26,264.08,264.38,259.87,252.63,254.05,263.1,257.32,253.17,258.08,258.83,260.21,258.73,267.56,265.89,254.74,263.04,275.87,250.89,261.22,253.66,257.31,249.11,245.55,246.21,253.85,261.22,272.89,279.97,276.96,274.55,274.14,279.75,269.97,265.84,282.01,281.78,283.89,297.06,304.56,310.54,314.59,319.96,321.38,313.69,295.82,290.39,295.62,292.44,290.59,275.59,275.42],"a":[41.1363,39.7831,39.4577,40.6824,43.8085,45.1703,44.5794,43.8766,45.0098,46.1859,44.323,46.5636,47.0272,46.2288,44.6063,43.6877,43.8852,42.6146,46.1429,47.2933,46.063,45.4086,44.6251,43.945,44.0311,43.4456,43.4111,41.5428,41.2414,41.0434,40.0188,40.0274,39.5281,39.122,38.2148,38.2839,39.2257,40.3057,40.6167,39.0702,36.4781,39.6145,38.3444,39.0788,35.977,36.8065,37.2799,36.6816,36.6035,39.3785,38.1818,38.1211,39.4912,41.5117,40.3237,41.9887,41.3036,45.1539,42.509,44.0113,44.7247,45.8208,42.0713,40.053,42.6629,41.0882,38.1913,36.5035,38.1652,39.1569,36.6514,34.7375,37.6928,37.6841,37.885,39.0992,39.9465,37.8588,38.6974,37.8239,40.5929,43.9473,43.2922,43.956,44.4889,46.0917,48.8349,49.6237,50.1057,49.2118,47.2924,50.0356,50.7017,50.3336,46.1705,45.1451,45.8463,48.5106,48.8787,50.224,51.156,49.6349,48.7732,48.7908,46.6278,47.3224,49.2392,48.4918,48.0082,46.7333,60.4939,63.0289,63.4696,61.8388,62.4118,60.6047,62.0592,60.9573,62.544,65.7616,64.5275,67.1279,68.0976,70.9626,71.3518,70.8216,72.2796,71.9261,72.7214,70.9983,72.633,73.0306,71.661,73.1632,74.0468,75.3722,67.6406,67.8013,63.5499,64.4799,65.6313,66.6942,66.1628,67.0928,68.5542,69.2628,69.3956,72.0085,72.8056,71.3885,67.7492,68.1931,68.2375,64.9966,67.616,69.3918,72.4108,75.1634,77.5164,76.3177,78.8927,78.7151,88.438,87.1491,88.0388,92.0426,92.3096,91.7757,91.9981,90.3521,92.2206,92.443,92.9769,93.9556,89.8628,85.6811,88.7561,89.6928,85.0542,91.4768,90.9416,85.5003,86.1693,85.5895,84.073,86.9721,87.4181,84.4744,83.8054,87.1059,88.2238,88.6709,91.4433,91.3986,90.3254,89.0734,92.2482,93.2319,97.4352,102.175,102.9352,105.0815,105.797,107.0517,109.5611,111.5775,114.4454,109.6507,108.0375,108.8172,98.7528,102.2391,96.109,101.6924,105.4027,105.8956,103.5066,106.7667,94.5345,90.6817,85.8948,86.3618,88.2478,92.3701,98.6658,98.0282,102.1954,106.0213,107.5301,110.7005,114.204,108.1246,112.8801,105.5307,110.016,114.3391,115.2308,113.4475,114.9876,118.1579,114.7444,110.8626,108.5769,103.736,108.2427,108.9201,109.2181,108.3331,112.8849,112.8849,109.4078,113.0023,105.8855,103.1941,104.3773,103.909,107.9396,107.3781,111.7801,115.5571,115.3669,110.9196,110.2222,111.8888,113.9086,115.4937,117.4864,118.3106,118.6273,121.5424,123.2133,124.0125,121.1882,118.6273,119.6081,117.365,116.6295,111.2716,107.6663,112.0253,124.2667,120.5246,101.4071,100.3233,89.913,56.7876,81.9345,73.4915,93.0279,88.6834,87.4903,91.1061,99.0209,92.1808,99.0357,103.8902,112.0266,104.5941,107.9675,102.144,103.4056,103.4148,108.3972,109.4668,109.3937,120.1173,124.1489,115.6811,116.4514,115.3877,110.7476,107.3822,102.7054,103.3198,105.3372,107.6664,111.5821,101.0915,108.3175,116.589,118.8443,123.7287,128.8614,123.6459,124.9061,123.9494,123.1951,125.3844,126.9849,125.0808,128.1439,135.3187,130.4067,133.3532,130.3354,134.6544,141.3728,138.3735,135.7157,139.5917,141.0591,148.7649,147.7867,147.4452,151.2105,149.0879,148.4026,150.1428,152.1328,149.8836,133.8243,143.8209,139.7204,136.4345,134.5741,134.3797,135.3423,137.4897,139.415,138.3578,142.4247,141.0969,136.4079,138.5806,141.4869,144.6067,146.5937,154.7739,157.9123,156.2131,164.3469,150.3727,145.1887,136.8635,136.5841,141.6872,137.7668,143.0096,142.7302,143.6894,146.1944,139.3405,140.4301,143.1307,142.9817,126.4127,122.2519,117.2777,118.1846,124.711,126.983,130.4986,125.5712,125.2907,125.272,121.1392,108.3951,115.2768,112.8137,118.7399,117.0963,112.1093,106.5494,113.6401,114.2882,114.3351,111.7336,115.2931,120.8624,120.7779,128.5448,126.5933,120.3508,116.0792,120.9732,120.9355,117.0033,116.4092,120.7186,124.4622,127.4514,134.8725,135.1271,131.4873,135.014,138.1094,138.9045,132.4865,130.281,134.039,134.2472,138.6489,142.814,144.0824,150.0176,155.8582,159.0293,162.1655,172.2379,178.8324,160.1035,150.2401,154.3546,163.6668,159.4383,168.475,171.4872,173.4256,173.0551,171.8103,175.2711,175.9576,180.6205,183.6241,184.9972,180.1532,188.573,189.8699,191.9677,201.1122,201.1884,203.9823,203.3339,193.3668,191.8171,195.5861,192.9076,192.6111,189.4639,185.5897,186.2975,196.4853,189.9039,185.8384,195.8731,196.5905,200.4648,203.4011,201.7314,202.9117,198.3441,197.3557,197.4421,199.5244,209.9262,217.4204,216.9023,224.5501,232.6585,236.5064,240.5585,239.4035,237.7769,237.6229,239.4805,243.4749,237.4208,213.7624,206.9768,205.456,209.8162,215.3794,219.5278,219.7403,218.1372,218.6201,213.1061,227.7844,228.4604,225.0129,234.1579,240.0195,241.9219,238.6,245.6784,248.8169,253.2497,255.0812,247.0963,246.7377,250.5945,255.023,265.7503,268.9772,270.5859,267.1554,265.9441,288.5131,289.3659,293.2854,294.2768,287.3172,273.2911,263.9014,263.0169,268.6643,263.8139,283.9638,282.0878,282.0489,288.1337,273.3105,266.7393,282.9349,274.1834,278.4177,277.5884,276.4274,242.2703,245.8216,248.3485,255.1975,259.5391,262.1635,272.1736,261.0736,265.0205,265.8922,252.9937,255.6184,262.9932,271.5236,257.7829,261.8767,260.2411,254.1298,252.553,256.2746,265.3268,264.8254,268.6698,269.6334,270.774,272.8093,274.3136,261.797,259.6535,259.9485,255.5141,248.3955,249.7917,259.7226,254.0168,249.9201,254.7671,255.5074,256.8697,255.4087,264.1254,262.4768,251.4699,259.6634,272.3287,247.6694,257.8668,251.5594,255.1792,247.0471,243.5166,244.1711,251.7478,259.0568,270.6302,277.6515,274.6665,272.2764,271.8698,278.623,268.8824,264.769,280.8739,280.6448,282.7463,295.8632,303.333,309.2889,313.3226,318.671,320.0852,312.4262,295.82,290.39,295.62,292.44,290.59,275.59,275.42],"v":[1263000,1011800,1587600,1068100,1376200,1154600,1101700,1637600,1040500,979700,1229000,2245000,773300,773800,1232700,860500,650600,735400,1103400,1069200,1315400,1160700,866500,1456300,2305000,1113900,1191300,3680300,4537100,1822600,1828400,2520300,1510200,1394400,1432300,2108700,1536000,1980200,1286300,1329700,3196800,2811400,2614400,1858600,2697100,2081800,4504900,3621300,1870500,2429400,3320500,1594600,2558200,1597500,1451500,1467600,1303500,1573400,1517300,1170300,577600,1778200,1185200,2830000,1185300,711100,2212000,1899600,1962200,1504300,2292300,3574300,1275400,1286400,2562900,2200400,1816300,1238600,1542400,2779900,2162700,2048400,2001100,1987100,1652100,1977100,1850000,1895800,1930600,2237400,3297200,3246000,1273800,1990600,4974300,2341700,2810800,4081700,1607800,1421000,1969300,1563300,2083200,1602200,2893300,2095400,1829600,887600,1085200,1451000,8016700,5104100,1709100,2374700,2619200,3541300,1448100,876300,1287000,2496300,1922500,1781000,1891500,2683900,1885400,1096400,1535900,1418200,1664900,1528400,1426500,1536700,1106600,2143700,1829700,1102200,2522100,1989400,2960500,1097600,1801000,1610300,1341900,924100,690100,882100,975400,1361300,952500,1496000,1629600,882100,957200,1026600,1413800,877000,1028400,972800,1255000,1608000,1031400,1103300,2355800,1500700,631700,1456600,1320900,1434800,861100,529700,646000,1135900,747600,750700,947900,1644500,961100,718400,964000,1088700,935800,1025900,1108200,1370600,1185900,1289000,689400,984400,1332000,1301800,726900,1009300,922400,1073100,1019600,1163400,597500,814000,1054400,1010000,946100,924800,901200,830900,660200,725600,903000,2502600,1259000,875000,1112600,902500,1054900,1317500,1075500,806200,561000,1101700,1019800,1047000,1525300,806400,815000,1036800,1039600,776900,906400,1077100,1068600,782800,1486800,802200,1150900,1086000,939200,865800,986800,755600,1039100,892700,943600,905100,829400,710000,1165000,1024500,1183900,6022600,1083100,1513500,1047700,777400,970500,1552400,1617500,1446800,888500,727300,873500,1530500,1230000,896000,1156600,790100,437900,655400,623200,847800,639600,409800,813900,860100,1248000,488000,626500,729800,770100,893500,819700,740600,1216900,669600,1605700,1598900,1977000,2847900,2325900,2121600,1270000,1154300,1163900,1424800,1130100,1036000,928200,890200,881200,953200,1002800,1102500,774100,809700,715000,479700,719900,874200,707500,740400,908000,941300,868500,1593100,998600,1495300,1384200,793100,958700,691400,1045500,1078500,584400,397400,641000,850300,946200,339100,350500,725500,697200,559400,1356100,740200,797000,759800,610600,750400,536400,1205600,760700,637000,546100,439400,734300,585900,616700,622200,437200,464200,402700,690000,1087700,1412600,770300,531900,451700,561100,408400,440500,347400,534700,500100,346100,325900,818300,690400,640200,648500,470900,347700,458500,536300,643300,553500,446700,647600,499700,919200,507200,408300,781000,1052100,474500,894700,684800,1380300,1481300,1211500,1302100,926400,988400,693800,853300,864500,509500,658200,603500,1158200,1404300,759000,735600,595600,618700,1197600,701000,637700,441600,553800,661500,673300,731700,839800,665100,624500,610400,737900,1314000,987800,731800,678900,623500,613100,593700,577800,821200,601900,364300,591700,547100,900400,486500,254300,426200,440900,380400,572900,872900,809100,654600,859200,1614600,1261600,1474000,900400,811800,591800,646600,582900,528600,579000,627600,558200,471000,519800,644500,960200,1107100,564900,471600,525300,514000,544700,575900,635300,821200,518300,586700,601300,1064300,662000,612600,712700,665900,709100,530100,819000,642100,614400,372700,718700,637300,982400,757100,237800,582200,574600,450500,468000,679600,577400,856300,557100,609900,520300,714400,515600,413900,507200,997400,2996400,999400,949900,1069900,675100,729900,754500,735600,704800,1379100,1402900,698300,575700,661900,746500,651300,622900,506300,474200,671200,507700,536300,1182200,581600,511800,610400,786300,467300,611100,852300,625000,672900,438800,684500,660800,1832000,369800,554500,592600,661200,464600,700400,693800,826700,542000,713300,752600,766600,1470900,839300,1476800,1276500,484500,582800,1051300,775500,837500,643500,530900,674600,813800,877200,1143000,1082700,813000,765100,737800,883800,944000,730400,764000,723700,809100,1027300,1284800,1080900,711600,708400,727600,668000,795300,1259300,997800,1090300,606500,878500,1052900,1970100,675200,765800,925100,994200,859600,1226100,1073500,1890200,751700,1068400,910400,983200,1321100,789300,811500,1037900,908800,934700,1011500,1132500,876500,718400,746000,1151000,993800,1138500,1218000,792000,887700,853000,764300,869600,1081400,860600,798500,1005400,844400,581200,1253300,1149700,833396]},"m":{"lastKey":"2026-10-01","t":["2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[19.15,24,23.6,21.44,23.7,21.28,20.47,21.16,22.88,24.38,24.41,25.71,25.64,23.21,21.4,22,21.81,20.84,21.34,22,22.84,23.62,24.67,25.06,25.19,26.16,23.69,26.74,27.41,29.23,28.63,28.35,28.86,30.57,32.93,31.26,32.78,33.87,35.19,37.55,41.46,37.67,40.24,42.9,42.97,42.85,42.14,44.29,47.1,45.8,45.27,48,46.09,50.57,48.22,51.07,52.24,54.55,49.76,52.65,50.65,46.49,44.36,46.24,45.2,41.58,45.02,47.76,51.49,46.12,44.61,42.6,44.23,49.67,55.6,57.21,51.52,57.04,53.01,54.85,71.35,70.1,76.25,82,82.4,84.15,72.65,76,81.65,76.7,81.8,89,104.25,101.6,100.35,97.25,96.2,96.4,99.95,98.75,114.75,122,121.19,110.55,119.72,95.64,112.78,126.04,123.55,130.55,114.82,121.37,122.49,118.01,128.28,126.95,134.34,130.89,119.45,112.06,84.43,101.24,113.51,116.75,120.32,124.04,113.14,112.17,132.65,134.92,140.64,143.94,148.05,162.05,163,153.92,147.29,153.38,153.95,169.1,150.54,154.19,154.22,128.69,138.05,130.98,125.59,118.61,127.98,125.63,125.24,145.64,148.98,141.67,160.49,192.08,172.12,182.51,182.57,197.02,212.07,202.6,193.53,190.92,208.34,205.2,232.91,244.73,252.44,211.53,226.42,238.3,252.99,261.88,264.53,277.29,304.49,272.05,284.85,290.74,284.78,260.96,268.82,273.39,262.71,267.4,276.34,259.32,255.37,257.59,263.33,251.9,251.33,281.43,266.73,285.67,321.52,288.64,271.61],"h":[25.89,25.83,23.9,23.5,23.78,22.25,21.4,23,25.48,25.1,25.99,26.2,25.64,23.35,22.23,22.45,22.35,21.89,23.18,23.58,23.85,25.38,25.76,26.15,26.88,26.69,26.73,27.97,29.95,30.29,29.23,28.98,30.08,33,34.35,32.95,34.07,36.08,37.93,41.33,42.37,41.21,44.22,43.43,43.99,45.61,45.74,49.59,47.86,46.59,48.09,48.99,50.81,51.54,51.69,53.43,55.77,54.8,55.24,53.62,51.21,47,47.47,46.56,45.61,46.77,49.21,52.59,53.08,46.86,44.69,46.23,51.5,56.54,58.81,59.34,58.12,58.81,56.69,73.05,72.45,76.95,81.69,84.15,85.55,86.45,77.25,82.3,84.9,82,89.6,106.4,106.15,108.05,105,103.65,98.8,100.1,103.32,115.8,123.05,128.35,123.62,121.31,120,112.67,126.12,129.19,131.48,132.17,123.98,126.08,123.15,130.06,129.26,135.89,138.05,132.14,137.68,118.3,113.26,118.88,130.15,122.91,137.6,128.71,123.59,135.95,141.15,142.67,150.13,157.7,163.69,165.35,165.23,153.97,154.06,157.48,171.1,179.51,156.39,158.58,159.47,139.42,142.5,135.42,128.39,130.92,137.92,134.04,144.99,149.06,149.49,161.84,195.07,195.69,183.4,188.49,199.82,214.22,220,206.57,214.5,214.98,215.93,236.71,254.41,256.56,254.13,234.38,242.26,255.25,265.27,267.92,284.37,307.91,304.49,296,298.75,296,291.65,281.74,275.2,279.85,272.32,288.03,281.7,273.24,263.6,270.43,277.37,265.08,283.75,286.74,287.79,326.78,327.28,300.06,277.17],"l":[18.61,22.62,20.47,20.54,20.14,19.74,20.3,20.8,22.55,24.18,24.25,24.44,22.18,20.7,19.94,20.61,19.24,18.72,20.36,21.01,21.5,22.92,24.38,24.51,25.13,23.29,23.28,26.1,26.02,28.56,27.59,27.22,28.58,30.38,31.06,30.81,31.13,33.12,34.83,37.31,37.06,36.42,38.74,41.73,41.33,41.82,39.12,44.03,44.14,42.74,44.57,45.79,45.46,47.55,45.29,50.49,51,49.3,49.19,49.77,46.04,44,43.4,41.43,40.36,41.55,44.18,47.59,45.69,40.1,37.09,41.38,42.74,47.92,52.04,51.38,49.69,52.5,53.01,52.75,68.6,69,74,78.05,80.6,70.6,70,75.4,75.45,71.6,81.4,87.05,100.21,100.15,91.55,92.25,93.35,90.05,98.3,98.75,113.3,113.75,104.73,109.28,90.28,94.12,112.29,116.75,123.42,113.14,113.9,120.11,108.75,115.68,116.99,126.83,129.63,118.24,107.5,61.2,78.49,95,110,109.16,119.95,109.29,107.63,110.26,130.24,128.84,139.32,139.78,147.82,153.59,143.97,140.66,143.97,140.05,151.14,145.12,141.91,144.21,125.5,121.22,128.64,113.99,110.22,115.03,123,120.19,123.55,135.26,135,141.11,160.49,155.68,166.41,173,181.15,194.74,197.73,193.47,186.51,189.43,200.88,203.21,224.57,243.41,184.76,211.53,219.52,231.79,234.23,247.16,260.16,272.46,264.95,268.53,270.67,273.98,230.98,257.3,255.36,259.08,255.46,264.11,257.06,246.41,249.89,253.72,230.09,243.8,250.26,265.79,252.63,285.63,286.93,272.21,269.44],"c":[23.72,23.7,21.44,23.37,21.03,20.34,21.12,22.59,24.25,24.2,25.76,25.51,23.12,21.47,21.97,21.62,20.83,21.56,22.63,22.96,23.24,24.5,25.02,25.21,26.23,24.07,26.73,27.37,29.16,28.64,28.26,28.63,30.01,32.88,31.47,32.78,33.96,35.22,37.44,41.04,37.13,40.34,42.95,43.03,42.91,42.13,44.82,47.11,45.89,45.04,47.85,46.08,50.33,48.22,51.15,52.43,54.26,49.64,52.74,50.9,46.22,44.23,45.69,45.23,42.49,45.07,47.63,51.24,47.23,45.01,42.19,44.53,49.56,56.11,57.24,51.51,56.93,53.03,54.7,70.7,69.15,75.45,80.75,82.2,83.8,72.2,75.75,81.05,76.55,81.55,88.5,104,101.55,101,97.5,96.6,96.75,98.35,99.6,114.8,122.25,120.55,109.74,118.88,97.71,112.37,125.04,122.15,130.29,114.86,119.95,122.69,119.17,127.23,126.18,133.84,130.56,118.56,111.34,88.48,103.91,113.64,116.6,119.66,124.85,113.14,110.24,130.27,133.93,139.31,141.23,147.82,159.77,162.21,153.14,146.22,152.94,153.63,168.24,147.15,153.27,154.34,129.89,136.82,129.56,126,119.69,128.69,126.75,123.45,144.7,149.03,141.82,161.75,191.94,172.24,182.51,182.02,197.76,212.7,200.96,194.01,191.16,209.51,205.76,234.16,245.26,252.96,211.86,225.89,236.58,251.77,263.23,265.15,276.81,302.75,271.42,290.17,290,284.53,262.07,270.6,273.67,265.63,269.34,277.59,259.87,257.32,258.36,263.04,253.66,250.48,281.27,269.97,284.2,319.96,287.65,272.39,275.42],"a":[19.6274,19.6108,17.7408,19.3378,17.4098,16.8386,17.4843,18.7097,20.0845,20.0431,21.3435,21.1363,19.1561,17.8146,18.2295,17.9391,17.3101,17.9167,18.8059,19.1056,19.3386,20.3871,20.8442,21.0025,21.8523,20.0947,22.3154,22.8497,24.4019,23.9668,23.6488,24.0348,25.1933,27.6027,26.5084,27.6118,28.6058,29.7619,31.6378,34.6799,31.4652,34.1855,36.3973,36.5601,36.4581,35.7954,38.1847,40.1356,39.0963,38.4789,40.8795,39.3674,43.1062,41.2991,43.8085,45.0098,46.5808,42.6146,45.4086,43.8244,39.795,38.2148,39.4762,39.0788,36.8463,39.0837,41.3036,44.5768,41.0882,39.1569,36.8542,38.8983,43.2922,49.1767,50.1671,45.1451,50.0569,46.6278,48.0962,62.3236,60.9573,66.5109,71.3518,72.633,74.0468,63.9485,67.0928,71.787,67.9711,72.4108,78.5819,92.532,90.3521,89.8628,86.9721,86.1693,86.3031,87.9555,89.0734,102.6669,109.5611,108.0375,98.3495,106.7667,87.7539,100.9201,112.6189,110.016,117.3473,103.736,108.3331,110.8077,107.9396,115.2401,114.289,121.5424,118.5638,107.6663,101.4071,80.5865,94.64,103.8902,106.5962,109.3937,114.489,103.7508,101.0915,119.8285,123.1951,128.1439,130.3354,136.4171,147.4452,150.1428,141.7475,135.3423,142.0068,142.6475,156.2131,137.0311,142.7302,143.7266,121.4478,127.9274,121.1392,118.336,112.4098,120.8624,119.521,116.4092,136.4473,141.0722,134.2472,153.113,182.3863,163.6668,173.4256,173.5642,188.573,202.819,192.238,185.5897,182.8634,201.0405,197.4421,224.694,236.0636,243.4749,203.916,218.1372,228.4604,243.129,255.0812,256.9417,268.2408,294.2768,263.8237,282.0489,282.9349,277.5981,255.6853,265.0205,268.0272,260.153,264.8254,272.9371,255.5141,254.0168,255.0435,259.6634,251.5594,248.4058,278.9408,268.8824,283.055,318.671,287.65,272.39,275.42],"v":[42808400,4416000,4878600,3700600,3676500,4354600,3591500,4265500,2416500,1958300,1271800,1918000,17281200,5495200,7641600,3734300,5283800,5956700,4790100,3656200,11984800,5800400,5121500,4671200,5653400,5987300,8231300,4452400,6069800,5184400,5219800,6119300,6267700,5079000,19754600,6475400,6621400,5037300,6080700,4152700,3748400,5371200,4266300,4369100,3879000,4845800,5791500,5537400,4348500,5796200,5119800,4411900,4024700,4786100,5825300,4934400,5814800,3665200,4648700,6275200,12211600,7171800,7474000,11248100,13253000,10544200,6701200,5110500,7417900,7578100,8899300,8448300,9433500,7895300,11889700,10868700,11315300,8717300,6145700,17672900,9219700,8334200,7395700,6888000,6616700,9145300,6203800,4217500,5443900,4510700,5381200,6293300,4387300,3827200,4183700,4663800,4687600,5063500,4316700,3868700,3870400,5390200,4831500,3975400,4620000,4108600,4050100,4588100,4006400,3921700,9396000,4979600,5917800,4494300,3694600,2628800,3713800,3535800,4232800,9608300,6033200,4227300,4355200,3082900,3394100,5268100,4292100,3277600,2955300,3338200,2907600,3738800,2457000,2140300,3992600,2323800,1967200,2565500,2036500,2512000,2649800,3353900,4923000,4210000,2873000,4283700,3360600,2493600,3233400,4009600,2658600,2578600,2417200,2190600,3510800,5377200,2349900,2511200,3521100,2179900,2920700,3032600,3037600,2628500,2733200,2538200,2699400,2282200,5916600,3763100,4222400,3070900,2537400,2942700,2731000,2710000,3781500,2738900,2775800,4155000,4041300,3292400,3910100,3732500,3310500,4469600,3343400,3953900,5150800,4196700,4783800,4378200,4069200,3734400,4917100,3750800,3930000,4158300,319596]},"q":{"lastKey":"2026-10-01","t":["2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[19.15,21.44,20.47,24.38,25.64,22,21.34,23.62,25.19,26.74,28.63,30.57,32.78,37.55,40.24,42.85,47.1,48,48.22,54.55,50.65,46.24,45.02,46.12,44.23,57.21,53.01,70.1,82.4,76,81.8,101.6,96.2,98.75,121.19,95.64,123.55,121.37,128.28,130.89,84.43,116.75,113.14,134.92,148.05,153.92,153.95,154.19,138.05,118.61,125.24,141.67,172.12,197.02,193.53,205.2,252.44,238.3,264.53,272.05,284.78,273.39,276.34,257.59,251.33,285.67,271.61],"h":[25.89,23.78,25.48,26.2,25.64,22.45,23.85,26.15,26.88,30.29,30.08,34.35,37.93,42.37,44.22,49.59,48.09,51.54,55.77,55.24,51.21,46.77,53.08,46.86,58.81,59.34,73.05,84.15,86.45,84.9,106.4,108.05,103.32,128.35,123.62,129.19,132.17,130.06,138.05,137.68,130.15,137.6,141.15,157.7,165.35,157.48,179.51,159.47,142.5,137.92,149.49,195.69,199.82,220,215.93,256.56,254.13,267.92,307.91,298.75,291.65,288.03,281.7,277.37,287.79,327.28,277.17],"l":[18.61,19.74,20.3,24.18,19.94,18.72,20.36,22.92,23.28,26.02,27.22,30.38,31.13,36.42,38.74,39.12,42.74,45.46,45.29,49.19,43.4,40.36,44.18,37.09,42.74,49.69,52.75,69,70,71.6,81.4,91.55,90.05,98.75,90.28,94.12,113.14,108.75,116.99,61.2,78.49,109.16,107.63,128.84,143.97,140.05,141.91,121.22,110.22,115.03,123.55,141.11,166.41,193.47,186.51,203.21,184.76,231.79,260.16,268.53,230.98,255.46,246.41,230.09,250.26,272.21,269.44],"c":[21.44,20.34,24.25,25.51,21.97,21.56,23.24,25.21,26.73,28.64,30.01,32.78,37.44,40.34,42.91,47.11,47.85,48.22,54.26,50.9,45.69,45.07,47.23,44.53,57.24,53.03,69.15,82.2,75.75,81.55,101.55,96.6,99.6,120.55,97.71,122.15,119.95,127.23,130.56,88.48,116.6,113.14,133.93,147.82,153.14,153.63,153.27,136.82,119.69,123.45,141.82,172.24,197.76,194.01,205.76,252.96,236.58,265.15,271.42,284.53,273.67,277.59,258.36,250.48,284.2,272.39,275.42],"a":[17.7408,16.8386,20.0845,21.1363,18.2295,17.9167,19.3386,21.0025,22.3154,23.9668,25.1933,27.6118,31.6378,34.1855,36.4581,40.1356,40.8795,41.2991,46.5808,43.8244,39.4762,39.0837,41.0882,38.8983,50.1671,46.6278,60.9573,72.633,67.0928,72.4108,90.3521,86.1693,89.0734,108.0375,87.7539,110.016,108.3331,115.2401,118.5638,80.5865,106.5962,103.7508,123.1951,136.4171,141.7475,142.6475,142.7302,127.9274,112.4098,116.4092,134.2472,163.6668,188.573,185.5897,197.4421,243.4749,228.4604,256.9417,263.8237,277.5981,268.0272,272.9371,255.0435,248.4058,283.055,272.39,275.42],"v":[52103000,11731700,10273500,5148100,30418000,14974800,20431100,15593100,19872000,15706600,17606800,31309000,17739400,13272300,12514400,16174700,15264500,13222700,16574500,14589100,26857400,35045300,19229600,24925700,29218500,30901300,33038300,22617900,21965800,14172100,16061800,12674700,14067800,13129300,13426900,12746800,17324100,15391700,10037200,17376900,14615700,11745100,10525000,9984600,8589900,6856500,7198300,12486900,10517300,9736600,7654400,11078600,8382200,8133200,8399300,7519800,13902100,8551000,9222500,9669700,11243800,11512600,12448100,13358700,12720700,11839100,319596]},"y":{"lastKey":"2026-01-01","t":["2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[19.15,24.38,23.62,30.57,42.85,54.55,46.12,70.1,101.6,95.64,130.89,134.92,154.19,141.67,205.2,272.05,257.59],"h":[25.89,26.2,30.29,44.22,55.77,55.24,73.05,106.4,128.35,138.05,141.15,179.51,159.47,220,307.91,298.75,327.28],"l":[18.61,18.72,22.92,30.38,39.12,40.36,37.09,69,90.05,94.12,61.2,128.84,110.22,141.11,184.76,230.98,230.09],"c":[24.25,23.24,30.01,42.91,54.26,47.23,69.15,101.55,97.71,130.56,133.93,153.27,141.82,205.76,271.42,258.36,275.42],"a":[20.0845,19.3386,25.1933,36.4581,46.5808,41.0882,60.9573,90.3521,87.7539,118.5638,123.1951,142.7302,134.2472,197.4421,263.8237,255.0435,275.42],"v":[74108200,70972000,68778500,74835100,61236400,95721400,118083800,74817600,53298700,55499800,54262700,32629300,40395200,35993300,39195400,44874200,38238096]}},"actions":[{"t":"2010-08-23","kind":"dividend","label":"D","title":"2010-08-23 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2010-11-22","kind":"dividend","label":"D","title":"2010-11-22 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2011-02-23","kind":"dividend","label":"D","title":"2011-02-23 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2011-05-25","kind":"dividend","label":"D","title":"2011-05-25 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2011-08-23","kind":"dividend","label":"D","title":"2011-08-23 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2011-11-23","kind":"dividend","label":"D","title":"2011-11-23 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2012-02-22","kind":"dividend","label":"D","title":"2012-02-22 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2012-05-24","kind":"dividend","label":"D","title":"2012-05-24 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2012-08-22","kind":"dividend","label":"D","title":"2012-08-22 · $0.0700 dividend (ex-date, current split terms)"},{"t":"2012-11-20","kind":"dividend","label":"D","title":"2012-11-20 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2013-02-20","kind":"dividend","label":"D","title":"2013-02-20 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2013-05-22","kind":"dividend","label":"D","title":"2013-05-22 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2013-08-21","kind":"dividend","label":"D","title":"2013-08-21 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2013-11-20","kind":"dividend","label":"D","title":"2013-11-20 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2014-02-18","kind":"dividend","label":"D","title":"2014-02-18 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2014-05-16","kind":"dividend","label":"D","title":"2014-05-16 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2014-08-18","kind":"dividend","label":"D","title":"2014-08-18 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2014-11-18","kind":"dividend","label":"D","title":"2014-11-18 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2015-02-18","kind":"dividend","label":"D","title":"2015-02-18 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2015-05-18","kind":"dividend","label":"D","title":"2015-05-18 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2015-08-18","kind":"dividend","label":"D","title":"2015-08-18 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2015-11-18","kind":"dividend","label":"D","title":"2015-11-18 · $0.1600 dividend (ex-date, current split terms)"},{"t":"2016-02-17","kind":"dividend","label":"D","title":"2016-02-17 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2016-05-18","kind":"dividend","label":"D","title":"2016-05-18 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2016-08-22","kind":"dividend","label":"D","title":"2016-08-22 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2016-11-16","kind":"dividend","label":"D","title":"2016-11-16 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2017-02-15","kind":"dividend","label":"D","title":"2017-02-15 · $0.1900 dividend (ex-date, current split terms)"},{"t":"2017-05-17","kind":"dividend","label":"D","title":"2017-05-17 · $0.1900 dividend (ex-date, current split terms)"},{"t":"2017-08-16","kind":"dividend","label":"D","title":"2017-08-16 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2017-11-16","kind":"dividend","label":"D","title":"2017-11-16 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2018-02-14","kind":"dividend","label":"D","title":"2018-02-14 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2018-05-21","kind":"dividend","label":"D","title":"2018-05-21 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2018-08-20","kind":"dividend","label":"D","title":"2018-08-20 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2018-11-19","kind":"dividend","label":"D","title":"2018-11-19 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2019-02-19","kind":"dividend","label":"D","title":"2019-02-19 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2019-05-21","kind":"dividend","label":"D","title":"2019-05-21 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2019-08-20","kind":"dividend","label":"D","title":"2019-08-20 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2019-11-19","kind":"dividend","label":"D","title":"2019-11-19 · $0.3400 dividend (ex-date, current split terms)"},{"t":"2020-02-21","kind":"dividend","label":"D","title":"2020-02-21 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2020-05-21","kind":"dividend","label":"D","title":"2020-05-21 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2020-08-20","kind":"dividend","label":"D","title":"2020-08-20 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2020-11-19","kind":"dividend","label":"D","title":"2020-11-19 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2021-02-19","kind":"dividend","label":"D","title":"2021-02-19 · $0.4700 dividend (ex-date, current split terms)"},{"t":"2021-05-20","kind":"dividend","label":"D","title":"2021-05-20 · $0.4700 dividend (ex-date, current split terms)"},{"t":"2021-08-19","kind":"dividend","label":"D","title":"2021-08-19 · $0.4700 dividend (ex-date, current split terms)"},{"t":"2021-11-19","kind":"dividend","label":"D","title":"2021-11-19 · $0.4700 dividend (ex-date, current split terms)"},{"t":"2022-02-18","kind":"dividend","label":"D","title":"2022-02-18 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2022-05-19","kind":"dividend","label":"D","title":"2022-05-19 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2022-08-19","kind":"dividend","label":"D","title":"2022-08-19 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2022-11-21","kind":"dividend","label":"D","title":"2022-11-21 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2023-02-17","kind":"dividend","label":"D","title":"2023-02-17 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2023-05-19","kind":"dividend","label":"D","title":"2023-05-19 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2023-08-18","kind":"dividend","label":"D","title":"2023-08-18 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2023-11-20","kind":"dividend","label":"D","title":"2023-11-20 · $0.6500 dividend (ex-date, current split terms)"},{"t":"2024-02-20","kind":"dividend","label":"D","title":"2024-02-20 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2024-05-20","kind":"dividend","label":"D","title":"2024-05-20 · $0.7500 dividend (ex-date, current split terms)"},{"t":"2024-08-21","kind":"dividend","label":"D","title":"2024-08-21 · $0.9000 dividend (ex-date, current split terms)"},{"t":"2024-11-21","kind":"dividend","label":"D","title":"2024-11-21 · $0.9000 dividend (ex-date, current split terms)"},{"t":"2025-02-21","kind":"dividend","label":"D","title":"2025-02-21 · $1.04 dividend (ex-date, current split terms)"},{"t":"2025-05-22","kind":"dividend","label":"D","title":"2025-05-22 · $1.04 dividend (ex-date, current split terms)"},{"t":"2025-08-22","kind":"dividend","label":"D","title":"2025-08-22 · $1.04 dividend (ex-date, current split terms)"},{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $6.33 vs $5.52 est. (+14.7%) · ▼ 1.9% next session","tone":"down"},{"t":"2025-11-21","kind":"dividend","label":"D","title":"2025-11-21 · $1.04 dividend (ex-date, current split terms)"},{"t":"2026-02-11","kind":"earnings","label":"E","title":"2026-02-11 · earnings after the close · EPS $6.13 vs $5.69 est. (+7.7%) · ▼ 1.3% next session","tone":"down"},{"t":"2026-02-23","kind":"dividend","label":"D","title":"2026-02-23 · $1.20 dividend (ex-date, current split terms)"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings after the close · EPS $5.96 vs $5.45 est. (+9.4%) · ▼ 1.3% next session","tone":"down"},{"t":"2026-05-21","kind":"dividend","label":"D","title":"2026-05-21 · $1.20 dividend (ex-date, current split terms)"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $6.41 vs $5.96 est. (+7.5%) · ▲ 1.8% next session","tone":"up"},{"t":"2026-08-21","kind":"dividend","label":"D","title":"2026-08-21 · $1.20 dividend (ex-date, current split terms)"}]}