{"ticker":"RBC","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":[299.99,295.2,295.02,290.18,287.21,283.82,279.06,278.7,280.99,280.01,286.97,291.9,288.86,286.83,284.71,283.79,286.4,290.68,290.69,286.6,285.88,284.52,279.82,283.8,283.47,300.64,315.85,317.43,322.97,317.76,315.35,315.4,311.83,314.87,316.81,322.9,320.54,329.03,338.84,337.76,341.46,341.51,335.59,336.38,340.47,339.26,335,336.18,334.72,336.05,334.58,329.79,327.94,324.37,320.48,314.54,307.04,307.33,303.13,302.6,301.13,297.89,298.3,300.41,297.6,302.53,301.57,294.71,293.64,291.64,300.83,309.88,306.6,310.76,316.04,323.34,323.69,315.3,314.01,311.95,313.24,315.91,347.12,349.61,367.08,369,370.98,365.99,364.17,360.54,359.76,364.38,364.1,365.2,366.74,370.84,370.36,357.19,357.45,358.93,358.67,358.61,361.73,352.24,350.87,351.93,346.74,348.96,345.74,342.78,337.08,333.68,336.29,344.85,334.62,333.34,330.2,335.49,336.71,336.35,333.44,333.37,321.24,321.31,325.06,322.22,306.91,297.28,318,303.73,326.76,325.93,336.15,335.47,328.92,320.33,317.59,318.1,328.66,326.77,328.19,329.13,323.35,322.29,331.05,339.17,342.99,339.6,343.02,344.94,350.88,360.51,365.34,368.75,365.92,365.05,363.23,378.65,369.42,365.92,355.32,364.82,370.82,366.42,364.58,364.7,371.69,375.6,379.01,381.8,382.85,381.78,377.58,372.09,367.88,374.47,366.53,367.21,373.78,372.89,382.78,388.06,383.42,387.6,381.92,383.97,381.38,383.3,388.59,387.1,383.76,379.85,379.03,378.66,379.39,385.45,389.99,399.42,398.11,390.87,394.06,388.11,386.56,389.92,388.81,384.81,383.91,388.89,403.4,407.6,405.27,406,406.28,397.12,398.23,406.61,408.54,402.75,394.75,398.84,398.21,392.5,392.08,403.17,401.18,397.49,401.04,400.28,385.54,386.42,385.24,393.8,388.29,380.38,375.2,377.77,385.11,375.5,381.45,380.24,381.31,385.32,378.7,383.81,383.5,375.5,380.96,387.72,384.42,386.92,384.99,376.49,374.54,375.96,376.72,383.72,384.52,375.87,377.82,380.59,374.2,366.98,375.93,385.71,392.16,396.44,408.93,413.84,412.72,409.75,409.09,410,431.42,425.24,427.69,435.24,427.89,438.02,441.04,444.02,441.95,425.74,433.38,428.47,425.08,436.28,427.81,426.16,431.26,441.07,444.83,440.29,443.3,441.05,436.85,443.41,442,443,441,449.51,458.5,461.46,460.16,450.2,449.38,449.24,453.55,458.58,459.8,460.11,455.83,455.98,451.49,449.53,458.82,464.64,476.12,468.75,485,484.67,490,492.36,490,499.24,494.64,502.2,508.43,504.51,504.85,505.73,503.24,514.42,506.7,499,510,516.18,493.46,542.91,543.85,548.43,551.57,559.42,551.22,550,558.59,549.11,550.55,559.18,563,573.83,567.29,571.77,575.44,570.45,568.9,565.2,556.12,545.39,564.39,556.79,557.75,552.07,543.08,549.15,543.92,541.33,538.13,546.79,531.88,560,555.77,545.86,537.64,532.21,549.3,541.86,548.79,551.31,573.97,578.93,595.25,597,596.51,594.94,585.78,577.94,586.79,597.03,594.86,592.46,599.45,590.5,590.27,589.61,594.96,598.19,593.27,598.31,620.05,627.51,614.48,607.63,614.53,614.2,624.88,609.92,571.74,548.19,569.05,568.73,572.12,565.78,584,575.71,574.69,563.27,568.49,579.38,583.7,585.17,594.46,597.42,591.54,585.34,614.78,612.94,621.19,621.08,635.7,639.43,631.74,633.52,645.79,645.93,627.1,636.39,639.86,620.18,606.02,613.36,594.81,603.23,593.05,591.59,594.5,589.49,584.79,572.21,579.39,575.68,581.78,585.89,595.67,597.79,583.76,570.95,562.64,583.98,556.36,580.24,564.57,573.56,571.33,567.54,560.54,559.65,560,550.97,560.49,552.55,550.25,517.01,509.11,505.09,503.85,498.69,513.36,510.96,499.58,490.75,488.19,490.6,491.63,486.84,488.87,482.77,483.53,486.6,484.06,487.33,498.96,496.42,504.76,495.45,497.01,496.48,505.8,504.97,504.66,502.81,497.5,515.24],"h":[302.92,296.88,295.23,290.44,287.63,284.83,280.19,283.18,281.99,286.83,292.7,291.97,289.9,288.28,285.51,286.97,289.43,292.21,293.19,287.51,289.38,285.93,286.92,289.49,289.63,317.27,319.4,322.12,328.39,318.36,318.7,317.91,313.64,320.3,323.19,324.62,326.26,337.19,343.66,342,343.36,343.92,337.43,341.97,342.64,346.78,335.01,339.6,337.63,337.32,334.58,330.26,331.44,326.58,326.18,323.18,313.83,307.44,305.99,304.92,303.86,299.13,299.7,301.75,303.2,306.4,301.57,298.57,295.64,298.56,305.06,309.88,310.17,312.78,325.82,326.54,323.84,318.7,314.44,315.78,317,322.41,364.96,371,368.87,372.51,371.26,367,364.2,365.8,363.73,364.38,366.45,372.2,372.83,370.84,370.36,362.15,362.18,363.23,360.5,359.53,363.69,356,356.55,354.54,353.88,351.91,347.09,343.27,338.68,338.79,349.01,344.85,338.68,337.74,332.89,338.21,339.81,339.91,335.72,333.37,323.2,335.26,337.63,325.34,312.58,317.25,321,339.45,328.6,334.21,338.63,339.02,329.69,323.81,318.55,319.92,335,337.29,331.45,333.64,330.15,329.43,336.93,346.02,344.85,344.17,344.87,354.14,354.15,366.32,372.95,371.08,370.25,369.22,378.07,380.49,374.59,365.92,360.86,369.32,376.12,374.35,368.32,370.9,375.59,380.11,382.53,386.41,383.69,383.3,380.44,375.43,375.49,377,369.14,375.31,374.47,381.89,390.67,388.06,387.73,393.51,385.32,388.36,383.69,390.14,392.33,389.22,384.19,382.65,379.52,380.24,380.41,393.81,400.8,402.22,399.06,396.63,396.83,390.19,389.1,391.19,389.75,387.11,387.98,405.18,416.33,414.45,405.27,413.13,407.96,397.34,406.14,411.12,408.54,403.53,399.47,401.52,399.21,393.45,404.24,404.29,404.93,405.83,401.13,400.28,389.11,387.21,391.16,393.88,389.22,380.38,379.25,385.75,385.93,382.92,382.5,386.43,387.3,386.26,385.15,389.65,383.67,380.69,386.4,388.06,391.97,389.49,387.36,380.1,378.83,380.23,385.31,384.91,390,384.44,387.85,385.29,375.14,372.95,390.2,394.32,396.86,407.73,412.65,416.88,415.62,415.52,416.16,432.89,431.42,430.11,437.25,439.1,436.93,442.64,444.21,448.74,445.54,437.67,434.59,431,430.89,439.95,430.45,435.02,443.62,449.6,447.63,446.75,448.31,445.09,444.43,448.17,448.35,445.79,453.41,458.31,461.85,465.8,461.58,453.84,454.7,453.38,461.52,463.15,461.85,461.58,459.18,459.97,453.77,458.91,468.03,476.37,482.48,485.18,493.13,489.93,491.83,492.36,502.34,501.64,501.1,509.27,511.4,508.7,508.41,510.12,512.82,515.95,515.78,507.31,517.92,522.07,528.74,554.59,552.98,553.75,560.32,563.51,558.26,559.59,564.7,555.63,559.67,563.51,571.93,574.68,576.72,581.87,589.17,574.73,573.62,570.14,558.41,567.02,573.18,568,558.71,554.57,550.42,553.88,557.89,547.28,544.63,549.91,555.1,567.51,560.67,548.51,537.64,548.24,559.82,557.18,552.89,555.38,585.46,597.99,599.72,601.44,603.67,596.25,588.75,597.36,597.8,604.8,597.02,607.45,604.71,593.55,594.84,593.58,602.47,599.76,598.14,608.15,631.88,632,618.17,619.47,620.36,620.72,628.95,617.38,574.25,572.08,577.38,571.91,572.12,585.29,584.17,579.64,582.12,571.31,579.09,597.54,590.6,594.65,600.1,603.23,597.44,609.57,614.78,620.08,630.07,631.86,640.02,646.17,645.46,648.32,667.69,646.38,635.61,648.93,639.86,624.64,614.19,613.36,597.99,608.97,599.79,599.69,601.24,593.97,596.66,584.49,583.98,586.31,592.38,598.42,606.35,602.17,583.76,570.95,567.65,597.97,574.86,580.43,579.63,582.44,573.68,569.07,564.59,561.45,560,561.17,562.63,552.55,550.25,519.8,510.16,508.27,503.85,515.74,517.53,511.76,503.24,496.28,491.72,494.96,497.5,493.79,495.13,482.77,496.75,486.73,484.3,488.13,506.81,503.2,504.76,502.58,507.99,507.34,510.33,507.9,507.35,502.81,508.92,518.91],"l":[296.68,291.04,292.02,285.14,281.73,279.4,275.38,278.7,278.98,279.99,285.68,288.84,286.02,282.81,282.04,281.37,285.36,286.79,288.57,283.8,285.15,280.06,272.5,283.8,283.47,300.64,313.49,317.01,319.51,312.64,313.27,311.31,309.87,312.51,316.6,316.71,320.54,328.99,337.57,334.63,337.87,335.1,333.77,335.04,338.03,333.57,332.49,333.45,331.32,332.28,330.17,323.76,325.26,320.28,311.89,309.18,305.48,301.35,303.13,302.25,299.1,295.03,296.83,296.15,296.97,299.97,295.99,293.14,291.84,290.56,300.48,305.86,306.12,310.43,315,321.11,315.05,313.88,310,311.25,309.42,315.91,339.29,345.37,358.22,358.89,361.2,360.01,359.48,360.54,359.76,361.37,361.35,362.31,366.28,364.89,355.75,354.46,354.58,356.24,356.63,353.26,354.16,347.39,349.72,348.13,341.01,342.05,339.13,333.11,329.48,333.68,335.21,333.48,330.15,330.85,326.66,331.34,329.85,332.26,328.51,323.01,316.7,319.87,325.06,316.74,298.65,297.28,301.05,303.73,314.15,322.03,326.08,331.09,315.67,318.6,310.95,312.65,323.94,326.77,326.56,323.34,322.87,319.88,331.05,337.93,341.24,337.43,339.53,344.45,346.25,358.11,365,362.23,363.2,350.59,363.23,371.44,366.5,359.24,351.19,362.09,364.06,361.72,359.99,355.47,368.1,373.92,376.52,375.27,377.06,376.82,373.11,368.77,367.88,367.11,365.82,363.05,369.26,370.74,379.72,380.32,380.41,377.57,378.97,380,379.16,383.3,384.24,381.17,376.13,378.06,375.1,374.86,375.07,377,388.86,394.97,391.98,388.08,387.97,384.91,384.74,385.61,383.69,381.01,381.13,374.64,400.75,401.19,398.73,398.08,398.05,389.97,397.16,403.6,401.59,394.64,393.21,394.83,392.56,388.58,390.37,398.45,398.75,396.93,396.8,386.88,383.96,380.03,382.6,386.17,380.98,369.88,371.43,375.93,374.77,373.3,373.81,375.84,380.79,377.83,376.25,380.91,377.4,374.02,377.08,381.28,382.15,384.03,367.81,373.66,370.53,369.08,373.17,376.72,372.64,373.01,374.2,371.28,364.5,366.98,375.93,384.81,390.55,395.9,406.57,408.88,406.5,406.07,401.9,406.9,416.3,422.14,426.08,429.62,422.62,435.32,437.06,440.12,430.27,420,424.72,421.71,422.71,421.04,418.05,425.58,429.89,441.07,442.5,439.02,437.69,431.72,433.15,440.3,440.59,436.18,425.91,445.85,454.41,456.88,449.74,440.32,447.66,446.4,450,455.1,456.83,454.4,452.71,452.21,448.36,447.35,458.82,458.29,467.01,468.75,482.1,483.55,481.92,482.65,486.18,493.63,493.75,496.22,499.83,495.2,503.25,502.03,498.02,503.38,498.83,498.33,508.41,509.85,492.4,529,541.95,539.37,550.42,546.96,549.88,545.51,549.57,548.64,547.45,550,562.61,557.96,557.43,565.14,568.69,559.52,562.8,558.18,546.36,536.32,559.3,551.41,544.46,533.96,541.63,540.41,543.92,535.43,525.55,525.05,531.88,556.72,548.51,529.42,520.68,529.64,546.68,535.57,539.19,544.5,573.97,578,591.86,590.35,591.69,579.68,567.2,577.94,582.7,588.88,584.42,587,589.25,584.05,583.28,580.96,590.28,585.07,587.85,596.72,619.23,611.18,604.38,603.68,601.03,606.78,607.83,565.71,545.51,545.76,565,561.11,558.33,561.86,575.73,569,569.96,552.54,564.45,576.79,577.22,581.04,587.88,571,575.54,570,600.86,605.45,618.45,617.03,628.81,635.64,627.46,629.15,640.3,622.45,624.51,635,620.03,589.9,605.19,588.03,588.4,595.45,585.22,582.18,585.76,583.99,576.21,565.01,565.6,567.92,581.78,585.89,593.61,577.82,569.25,550.27,556.19,548.46,549.04,563.75,560.03,565.05,559.87,554.72,548.3,552.19,547.83,550,554.93,542.61,517.9,503.82,497.98,494.24,492.81,495.59,502.28,498.52,492.22,486.02,481.42,482.15,484.99,485.48,483.2,471.57,478.92,475.91,476,478.43,489.87,493.24,490.86,492.56,496.5,494.63,501.72,495.43,496.71,495.51,495.39,510.09],"c":[297.66,291.54,292.48,286.76,283.05,281.23,278.66,280.88,280.65,284.7,290.61,290.2,288.1,286.3,284.43,286.96,288.16,288.84,288.57,285.83,286.37,280.35,285.3,285.02,287.85,316.52,317.71,319.85,320.08,315.37,315.69,313.47,313.48,320.13,322.51,324.46,324.45,336.82,338.78,339.97,339.66,335.11,335.23,341.03,339.71,334.26,334.39,333.56,332.54,335.42,330.67,327.58,326.37,320.49,312.12,310.2,306.28,304.62,304.63,303.93,300.19,297.09,299.14,297.81,301.65,300.32,297.43,297.85,294.36,297.96,304.57,305.88,309.55,312.09,323.69,323.16,315.33,314.23,313.26,315.22,311.58,322.02,348.75,367.29,368.82,369.5,365.34,362.1,363.64,364.59,363.31,362.77,364.56,369.61,370.84,368.88,357.11,357.56,357.5,358.16,357.62,359.2,355.95,350.47,356.03,348.73,353.01,345.72,341.41,337.04,331.51,336.48,346.5,335.41,338.34,333.57,330.02,335.11,333.41,332.36,332.76,325.6,321.77,332.93,336.99,317.19,308.82,307.73,304.79,333.39,325.25,332.83,335.03,332.61,319.97,321.68,313.56,318.51,325.48,330.13,327.13,324.75,329.31,328.57,333.75,344.69,342.8,341.65,342.2,349.19,349.25,364.25,370,364.46,367.27,368.17,377.14,373.3,366.8,359.77,360.5,368.25,364.96,365.33,365.87,370.21,374.42,377.5,378.09,381.3,381.22,376.84,375.59,371.75,370.55,369.08,367.05,371.93,372.5,381.25,388.19,380.57,387.69,381.36,384.8,381.43,383.13,388.59,386.98,381.6,379.82,378.91,378.24,376.71,375.51,389.57,397.03,397.33,391.98,392.38,389.3,385.02,388.37,385.62,385.08,384.87,387.34,399.8,405.98,403.78,404.38,404.66,398.07,396.84,404.99,410.61,401.92,394.75,398.93,397.81,392.76,390.52,401.56,399.58,399,399.53,398.71,389.96,387.71,383.6,391.1,387.48,381.97,374.88,378.08,385.08,375.1,382.27,378.73,379.79,384.72,379.98,383.5,383.7,378.54,379.44,384.82,384.3,390.29,384.8,374.99,373.99,374.45,373.47,382.19,384.43,372.64,380.76,383.98,372.71,369.71,372.85,387.73,392.33,393.88,407.3,412.19,411.08,408.15,408.94,406.45,428.53,428.4,427.24,431.36,431.93,434.25,441.04,442.47,445.34,431.55,432.04,429.28,423.39,430.24,427.81,426.16,430,442.95,443.29,444.97,441.76,440.04,438.15,443.22,443.44,443.51,436.5,447.58,458.15,460.17,462.59,451.17,444.99,449.77,451.06,459.83,457.07,458.38,456.33,456.9,452.89,448.43,458.79,461.21,475.7,467.37,485,487.16,488.31,489.97,489.33,497.06,498.82,495.29,504.71,504.99,504.07,504.5,504.54,508.95,511.98,499.67,507.13,516.1,516.78,520.16,544.02,548.2,547.51,550.53,550.4,552.44,552.93,551.65,551.42,559.18,562.54,571.57,565.44,576.5,575.92,584.89,568.58,570.08,566.06,552.91,565.64,560.28,559.52,547.31,536.37,546.91,544.55,547.81,540.83,531.11,537.2,552.23,561.66,548.95,532.25,524.38,543.12,551.99,548.11,552.4,553.31,580.55,595.11,598.3,595.74,598.23,586.98,571.61,589.77,596.86,591.32,588.74,601.39,589.51,591,594.39,584.49,599.09,595.76,593.12,607.5,623.19,611.54,605.99,613.59,613.1,618.91,611.93,569.06,551.12,565.22,571.05,566.96,559.95,584.4,577.42,577.83,571.96,566.14,578.34,584.18,589.76,590.09,590.97,592.41,576.74,607.46,603.64,616.95,621.08,625.73,639.18,645.73,633.44,638.94,648.89,630.36,634.78,644.06,620.47,604.56,609.6,600.26,593.89,595.61,595.49,584.59,588.18,590.14,580.27,575.22,568.9,585.35,591.5,595.31,595.07,584.97,576.37,550.27,561.9,551.31,570.27,565.96,572.17,566.61,567.25,556.5,552.48,555.65,554.25,560.49,557.62,545.65,520.54,504.61,505.63,495.9,496.01,513.95,509,500.62,494.26,488.69,490.89,490.78,488.54,492.23,486.04,478.06,494.83,478.81,483.71,487.14,494.47,501.01,492.56,499.88,500.26,503.85,506.1,504.2,501.94,499.23,508.49,515.56],"a":[297.66,291.54,292.48,286.76,283.05,281.23,278.66,280.88,280.65,284.7,290.61,290.2,288.1,286.3,284.43,286.96,288.16,288.84,288.57,285.83,286.37,280.35,285.3,285.02,287.85,316.52,317.71,319.85,320.08,315.37,315.69,313.47,313.48,320.13,322.51,324.46,324.45,336.82,338.78,339.97,339.66,335.11,335.23,341.03,339.71,334.26,334.39,333.56,332.54,335.42,330.67,327.58,326.37,320.49,312.12,310.2,306.28,304.62,304.63,303.93,300.19,297.09,299.14,297.81,301.65,300.32,297.43,297.85,294.36,297.96,304.57,305.88,309.55,312.09,323.69,323.16,315.33,314.23,313.26,315.22,311.58,322.02,348.75,367.29,368.82,369.5,365.34,362.1,363.64,364.59,363.31,362.77,364.56,369.61,370.84,368.88,357.11,357.56,357.5,358.16,357.62,359.2,355.95,350.47,356.03,348.73,353.01,345.72,341.41,337.04,331.51,336.48,346.5,335.41,338.34,333.57,330.02,335.11,333.41,332.36,332.76,325.6,321.77,332.93,336.99,317.19,308.82,307.73,304.79,333.39,325.25,332.83,335.03,332.61,319.97,321.68,313.56,318.51,325.48,330.13,327.13,324.75,329.31,328.57,333.75,344.69,342.8,341.65,342.2,349.19,349.25,364.25,370,364.46,367.27,368.17,377.14,373.3,366.8,359.77,360.5,368.25,364.96,365.33,365.87,370.21,374.42,377.5,378.09,381.3,381.22,376.84,375.59,371.75,370.55,369.08,367.05,371.93,372.5,381.25,388.19,380.57,387.69,381.36,384.8,381.43,383.13,388.59,386.98,381.6,379.82,378.91,378.24,376.71,375.51,389.57,397.03,397.33,391.98,392.38,389.3,385.02,388.37,385.62,385.08,384.87,387.34,399.8,405.98,403.78,404.38,404.66,398.07,396.84,404.99,410.61,401.92,394.75,398.93,397.81,392.76,390.52,401.56,399.58,399,399.53,398.71,389.96,387.71,383.6,391.1,387.48,381.97,374.88,378.08,385.08,375.1,382.27,378.73,379.79,384.72,379.98,383.5,383.7,378.54,379.44,384.82,384.3,390.29,384.8,374.99,373.99,374.45,373.47,382.19,384.43,372.64,380.76,383.98,372.71,369.71,372.85,387.73,392.33,393.88,407.3,412.19,411.08,408.15,408.94,406.45,428.53,428.4,427.24,431.36,431.93,434.25,441.04,442.47,445.34,431.55,432.04,429.28,423.39,430.24,427.81,426.16,430,442.95,443.29,444.97,441.76,440.04,438.15,443.22,443.44,443.51,436.5,447.58,458.15,460.17,462.59,451.17,444.99,449.77,451.06,459.83,457.07,458.38,456.33,456.9,452.89,448.43,458.79,461.21,475.7,467.37,485,487.16,488.31,489.97,489.33,497.06,498.82,495.29,504.71,504.99,504.07,504.5,504.54,508.95,511.98,499.67,507.13,516.1,516.78,520.16,544.02,548.2,547.51,550.53,550.4,552.44,552.93,551.65,551.42,559.18,562.54,571.57,565.44,576.5,575.92,584.89,568.58,570.08,566.06,552.91,565.64,560.28,559.52,547.31,536.37,546.91,544.55,547.81,540.83,531.11,537.2,552.23,561.66,548.95,532.25,524.38,543.12,551.99,548.11,552.4,553.31,580.55,595.11,598.3,595.74,598.23,586.98,571.61,589.77,596.86,591.32,588.74,601.39,589.51,591,594.39,584.49,599.09,595.76,593.12,607.5,623.19,611.54,605.99,613.59,613.1,618.91,611.93,569.06,551.12,565.22,571.05,566.96,559.95,584.4,577.42,577.83,571.96,566.14,578.34,584.18,589.76,590.09,590.97,592.41,576.74,607.46,603.64,616.95,621.08,625.73,639.18,645.73,633.44,638.94,648.89,630.36,634.78,644.06,620.47,604.56,609.6,600.26,593.89,595.61,595.49,584.59,588.18,590.14,580.27,575.22,568.9,585.35,591.5,595.31,595.07,584.97,576.37,550.27,561.9,551.31,570.27,565.96,572.17,566.61,567.25,556.5,552.48,555.65,554.25,560.49,557.62,545.65,520.54,504.61,505.63,495.9,496.01,513.95,509,500.62,494.26,488.69,490.89,490.78,488.54,492.23,486.04,478.06,494.83,478.81,483.71,487.14,494.47,501.01,492.56,499.88,500.26,503.85,506.1,504.2,501.94,499.23,508.49,515.56],"v":[158000,89600,127700,93900,132500,131600,114900,156800,258600,146800,150700,84400,110900,103200,98800,108400,113000,93500,101800,144400,94900,126700,215300,143300,125000,222500,153900,160400,168900,139500,177800,74600,71900,160800,146000,117600,180900,186900,235500,282900,150300,99600,140000,143000,149000,101600,108700,155300,174000,115600,109200,150700,211200,199900,233500,330400,975000,260300,86000,118500,144200,165800,107000,109600,103500,104800,99100,83800,96100,92800,87500,100400,85600,151400,134500,209300,156100,203400,109900,82000,81400,144200,351500,715200,304500,163700,141300,133600,122400,70800,109700,139200,188200,113200,96300,117300,89300,99400,123800,144400,137900,160600,86400,111000,115700,92000,102200,144200,160200,161300,134700,146300,209200,125900,135300,214700,276100,149200,220700,125300,164000,86200,272300,261200,142400,163300,396900,352700,194900,399100,142600,167700,189200,134800,214700,277900,90700,126800,86200,229600,153300,218800,130300,184400,108100,102400,79600,102900,120900,90400,115800,226700,202300,147000,219800,248900,215000,182600,112300,232500,176200,171200,189800,115700,152500,258300,149900,182000,126800,125800,187100,192600,158100,80700,212200,179200,121100,131700,207300,151200,222200,175000,146500,517500,197800,246100,143700,98600,134300,171900,177100,186600,145800,162700,152900,234600,195900,182100,102200,144900,93700,156200,77200,184400,163000,202700,160900,265500,262000,134200,179800,238300,149600,200000,111800,123700,135700,141300,168700,144400,141100,266000,184200,156500,221100,241200,151100,202100,113300,91000,155300,121700,256800,185800,169700,186200,133600,203500,186500,218200,119300,520400,189800,135900,149900,99900,112500,341700,153700,172800,306600,209400,147900,114900,132200,271900,345200,388100,326100,237300,437300,321400,408300,141700,301400,206200,153000,162900,199100,203600,281700,499100,259200,151800,170100,153000,223300,165000,173400,203600,218300,131300,129400,220600,152100,125800,203200,219700,182300,198200,40800,134900,196300,167200,91600,126400,210200,191400,250400,201900,174300,256900,292800,309900,197800,313600,185900,233200,81400,100400,135000,120300,123100,152400,213200,165500,205600,386200,194500,140700,196700,204900,125300,268400,149300,199000,166000,176100,144700,139600,260700,155700,295800,198200,213800,346300,377300,367700,238600,241500,413500,222400,163400,116000,177300,166600,139000,257500,170100,198800,208000,197700,197100,173100,224800,231900,151300,172600,195700,170900,159300,194800,142600,107800,173500,205500,344600,227600,178600,179100,213800,175600,173300,132300,136800,132600,130000,173300,206800,184700,175000,126500,185300,182800,274800,364400,138000,172900,196700,138500,152400,210900,194700,167400,191300,200400,151600,217500,215300,180900,174700,191500,227000,268500,428000,525500,445300,326900,196400,172300,282200,273300,216600,213500,280600,231400,365800,431800,200700,302200,321300,377700,231700,251800,317900,306900,222000,289500,529400,238300,229900,195600,236100,560800,254700,242100,292200,255700,203500,203200,124400,188200,123200,134200,128600,210200,307000,492900,212800,211000,224900,206400,175800,221900,236900,277500,264800,413200,299000,273500,288200,254700,186700,189700,175200,226400,151600,114500,135400,173300,461000,300300,279500,375500,271100,291600,252700,176500,318200,237300,283200,153400,157300,238100,197300,283100,359600,411700,326400,449500,599000,627800,302000,395300,372900,210300,274900,328900,245200,248200,205500,206155]},"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":[57.41,55.32,53.92,53.52,55.61,60.73,62.13,62.56,63.67,63.5,64.98,64.99,63.59,65.07,63.52,63.14,62.01,62,58.35,60.81,61.76,60.82,62.17,62.27,63.18,64.21,74.69,75.92,76.27,75.74,75.34,72.53,71.87,72.72,71.85,70.73,71.54,72.09,73.68,72,71.86,72.75,71.52,65.82,67.82,69.69,67.16,63.19,61.73,59.49,60.43,58.21,59.32,59.87,65.35,62.9,66.68,68.67,71.59,67.49,68.56,69.97,70.37,65.7,64.27,66.27,63.51,59.99,58.79,56.74,58.68,58.04,60.92,62.48,64.33,66.58,68.66,72.55,72.56,73.56,72.56,74.15,75.75,73.8,72.5,72.41,72.36,75.04,75.16,73.63,73,70.87,72.62,72.82,76.74,74.98,76.13,77.98,77.11,77.29,78.29,79.49,75.69,74.6,75.97,76.24,76.62,71.39,71.71,70.11,71.49,83.67,80.22,85.59,84.22,90.51,93.15,93.67,93.81,91.34,91.15,90.68,93.29,93.64,97,94.48,94.42,92.41,90.75,92.49,91.2,97.21,94.75,91.9,96.87,101.29,101.77,99.6,100.03,99.27,106.32,106.74,105.5,101.84,102.28,102.07,104.23,103.81,102.25,103.6,105.86,106.04,108.18,111.17,110.26,116.98,120.35,125.14,125.59,126.99,126.77,127.11,123.21,122.25,124.97,126.26,133.4,124.06,122.57,126.16,127.15,125.39,131.31,129.62,129.36,121.82,118.73,122.48,125.05,118.25,128.01,124.27,119.98,123.41,121.88,124.39,125.71,118.8,115.37,121.57,123.48,122.1,128,130.51,129.27,128.6,127.76,133.45,135.45,139.28,140.74,139.99,139.87,145.19,149.88,149.5,154.59,150.71,152.79,151.06,154.75,137.68,143.89,145.8,167.32,160.64,154.9,148.28,157.1,136.76,135.14,126.31,130.92,128.33,130.62,135.32,134.05,138.89,129.9,142.3,143.26,142.25,135.9,131.64,126.23,128.28,132.57,129.37,130.63,134.87,140.31,134.85,134.91,147.79,142.66,150.09,150.88,162,169.14,165.16,164.22,161.26,163.94,159,159.53,161.88,150.96,158.36,160,167,166.08,165.05,156.65,159,163.82,161.07,163.51,166.26,161.65,162.59,165.87,164.72,171.98,157.6,159.11,161.79,164.39,173.49,159.68,156.39,180,177.89,172.31,171.78,148.17,102.83,85.77,109.91,119.4,120.37,121.43,123.49,118.29,120.25,116.51,134.25,141.34,158.08,129.63,135.15,129.27,134.52,128.91,129.49,126.83,122.87,133.48,135.79,128.84,133.43,129.64,125.59,122.1,121,123.23,125.79,126.49,125.8,120.42,134.89,165.93,169.68,173.04,175.28,178.74,177.16,183.16,180.77,186.78,187.88,183.26,169.63,181.25,186.89,188.5,203.55,196.54,200.24,196.1,193.91,200.03,197.42,202.49,202.5,201.4,205.5,195.57,187.41,197.09,199.72,200.41,193.4,203.43,201.6,196.99,192.65,229.22,237.14,230.61,227,226.08,232.23,230,218.55,209.27,211.84,214.89,217.55,220.38,223.85,233.93,240.37,231.3,211.71,204.59,204.19,205.7,195.29,205.86,203.7,205.38,202.22,187.91,172.41,175,178.19,181.77,188.77,195.22,193.46,200.83,194.32,196.88,178.16,180.34,179,168.79,164.84,157.74,159.2,183.16,201.08,183.22,180.1,183.49,182.7,196.42,212.87,215.01,234.41,240.55,263.5,248.32,242.7,235.88,257.7,231.76,209.25,211.74,214.92,214.89,236.01,251.77,246.91,234.11,242.93,244.6,229.19,218.07,204.24,205.6,210.05,215.78,225.63,233.59,244.59,245.66,239.3,233.94,236.29,247.62,216.58,214.68,222.73,232.01,214.55,218.59,220.93,225.24,226.39,219.77,215.9,205.7,208.07,212.85,208.6,210.83,217,216.01,218.5,222.61,225.31,222.2,228.4,219.82,222.7,252,240.67,239.03,234.28,233.79,237.94,239.99,224.49,218.73,220.27,227.7,243.31,244.22,263.5,262.24,270.79,282.3,282.5,270.87,270.82,282.84,271,272.66,265.39,268.82,271.36,267.59,267.41,263.03,265.81,270.74,267.43,257.25,245.59,246.42,252.4,273.48,291.29,292.5,297.83,277.15,272.28,275.91,272.8,275.05,294.35,288.61,292.17,265.88,278.26,286.65,296.22,296.07,284.06,287.88,295.8,298.01,290.18,280.99,286.83,290.69,283.8,322.97,314.87,338.84,335.59,336.18,327.94,307.33,297.89,302.53,291.64,316.04,314.01,349.61,364.17,365.2,357.19,361.73,348.96,336.29,335.49,321.24,297.28,336.15,317.59,329.13,342.99,360.51,363.23,364.82,364.7,382.85,374.47,372.89,381.92,388.59,378.66,398.11,389.92,403.4,397.12,394.75,403.17,385.54,388.29,375.5,378.7,387.72,374.54,375.87,375.93,413.84,431.42,438.02,433.38,426.16,440.29,442,461.46,453.55,455.83,458.82,484.67,494.64,504.85,499,543.85,550,559.18,575.44,545.39,543.08,546.79,537.64,548.79,597,586.79,590.5,593.27,607.63,571.74,565.78,563.27,594.46,612.94,639.43,627.1,606.02,591.59,579.39,597.79,556.36,567.54,560.49,505.09,499.58,486.84,486.6,504.76,504.97],"h":[58.18,55.66,55.05,56.36,63.39,62.07,64.09,64.52,64.97,66.37,66.68,65.16,65.46,65.72,63.9,64.39,63.61,62.53,61.95,62.81,62.02,62.49,63.24,63.41,64.93,75.98,77.81,77.51,77.86,76.97,76.68,73.59,73.64,74.47,73.39,71.89,73.1,74.6,74.18,73.32,73.25,73.94,71.52,67.87,69.55,70.7,67.62,64.16,62.4,60.85,61.03,59.46,60.17,66.16,66.15,67.23,70.49,72.18,72.2,69.58,70.48,71.42,71.08,67.18,66.86,67.83,63.51,61.83,59.35,59.41,62.97,61.02,63.12,64.55,67.81,69.02,74.84,74.5,74.89,73.9,74.89,76.72,76.96,74.76,73.47,73.76,79.75,76.23,76.59,74.37,74.51,73.36,73.26,78.66,77.21,78.5,87.82,81.67,78.61,79.27,80.09,79.67,76.59,77.96,77.22,78.16,77.08,72.46,74.09,74.75,84.62,83.94,86.4,87.78,90.97,94.52,94.78,95.02,94.62,92.99,93.69,95.6,94.14,96.54,97.51,95.31,96.52,99.92,93.35,93.43,97.93,98.38,96.43,95.65,102.02,102.64,104.83,102.37,102.21,108.39,107.95,108.13,106.46,106.4,103.43,105.14,107.85,105.3,104.86,111.04,108.73,108.58,112.03,116.88,117.57,121.58,127.67,135.54,128.77,128.87,129.63,128.13,125.01,126.07,131.88,139.95,134.61,124.19,128.51,129.11,128.42,131.85,134.82,133.76,132.43,127.88,123.69,126.49,126.01,128.2,129.16,128.11,125.34,124.88,124.74,127.96,127.49,121.18,122.27,124.1,125.49,129.6,132.79,132.5,131.76,134.59,134.36,136.33,140.27,146.22,151.5,147.9,145.59,149.88,151.9,156.43,155.9,158.18,154.13,156.95,155.79,145.94,149.35,169.84,168.82,164.76,154.94,155.22,159.21,140.39,138.64,133.75,134,132.97,139.07,138.05,142.34,141.03,142.97,144.8,146.56,144.38,136.21,135.68,129.37,134.22,132.57,131.64,135.45,142.19,141.77,141.22,147.3,149.81,151.85,154.89,162.41,167.47,171.54,166.01,165.62,165.67,167.55,163.37,162.55,162.44,160.5,162.6,168.26,170.14,170.65,167.77,161.85,164.7,164.54,168.19,168.15,167.44,164.5,167.42,167.35,174.94,171.98,159.98,162.65,168.46,176.43,175.39,165.58,182.25,185.06,181.73,180.9,176.93,152.66,118.96,132.97,117.09,128.3,131.26,128,138.05,124.56,125.67,128.89,146.33,157.06,159.04,145.8,140.8,135.63,134.52,135.26,131.67,129.23,134.1,145.55,136.77,134.19,136.35,131.25,130.41,122.98,124.78,127.46,128.68,127.92,126.36,132.74,161.56,176.82,178.98,178.56,182.84,184.83,181.93,185.13,189.64,189.97,189.04,183.48,182.77,187.32,190.79,204.04,204.82,201.23,206.64,204.26,202.98,202.68,203.26,204.11,205.07,208.11,206.49,204,197.12,201.1,204.08,204.3,207.86,203.43,201.6,199.69,206.51,250.52,241.84,231.95,228.23,231.53,236.9,233.79,222.08,226.53,221.72,223.91,224.87,240.73,234.23,239.33,242.74,231.58,212.9,208.17,215.79,209.48,206.16,217.71,214.8,205.53,203.81,190.89,182.86,187.53,188.52,191.15,199.14,199.16,202.92,203.03,201.07,200.58,185.29,190.2,179,178.75,167.93,164.36,185.82,199.73,202.73,188,182.72,191,199.18,211.95,219.55,239.09,250.21,264.94,263.71,255.17,247.95,257.51,260,237.64,217.76,224.17,221.06,235.06,254.6,256.29,250.77,247.5,254.08,245.66,229.19,229.46,212.65,213.3,214.49,227.05,235.58,254.39,254.5,247.44,243.85,238.9,248.56,247.82,226.27,224.58,234.1,233.56,224.8,224.54,229.02,236.95,227.46,229.01,218.6,209.04,220.29,220.13,212.84,220.06,219.6,226,224.41,227.41,228.95,233.83,229.26,223.28,234.32,253,243.09,246.28,238.75,240.18,244.99,246.24,226.71,225.38,229.28,247.41,245.74,264.96,267.6,277.25,282.48,288.16,285.79,275.47,280.42,284.2,278.26,276.91,277.02,273.69,278.16,274.6,270.07,271.37,272.15,270.74,270.7,257.82,247.99,255.12,271.56,289.28,298.5,296.46,299.25,280.71,277.6,278.95,274.16,295.97,309.01,296.09,297.25,280.51,293,296.3,301.65,296.09,291.93,299.83,306.4,303.17,290.44,292.7,292.21,293.19,322.12,328.39,337.19,343.92,346.78,339.6,331.44,307.44,303.2,306.4,312.78,326.54,364.96,372.51,366.45,372.83,363.23,363.69,351.91,349.01,339.91,337.63,339.45,339.02,337.29,346.02,354.15,372.95,380.49,376.12,386.41,383.69,377,393.51,390.14,392.33,402.22,399.06,405.18,416.33,411.12,404.24,405.83,393.88,389.22,387.3,389.65,391.97,390,387.85,412.65,432.89,439.1,448.74,439.95,449.6,448.31,461.85,465.8,463.15,459.97,493.13,502.34,511.4,515.95,554.59,563.51,564.7,581.87,589.17,573.18,557.89,567.51,559.82,599.72,603.67,607.45,602.47,632,628.95,577.38,585.29,597.54,614.78,640.02,667.69,648.93,614.19,601.24,606.35,602.17,582.44,569.07,562.63,517.53,503.24,496.75,506.81,510.33,518.91],"l":[54.65,53.59,51.96,52.97,55.14,59.18,62,61.43,63.29,62.78,63.66,60.11,62.8,63.15,61.43,61.01,60.62,57.9,58.33,60.14,60.34,60,61.57,60.78,62.68,62.1,73.5,74.87,75.15,74.39,72,71.05,70.96,71.94,69.4,69.53,71.2,71.38,71.36,71.17,70.81,71.23,65.56,65.04,64.87,66.3,63.36,59.46,57.59,58.76,57.52,57.46,57.33,59.22,61.89,62.36,65.1,68.19,67.33,66.77,68.05,69.14,65.18,63.83,62.67,64.47,59.38,57.18,54.38,54.98,55.1,56.83,59.95,60.94,63.5,66.58,67.98,70.87,71.47,68.41,72.21,73.75,71.27,70.19,70.94,70.48,71.55,73.8,73.68,71.58,70.47,69.11,70.57,72.7,73.78,73.62,74.82,75.12,76.89,76.8,78.22,75.78,73.14,74.31,75.1,75.58,71.28,69.85,68.17,67.99,70.03,79.78,80.22,82.83,83.8,88.88,91.23,92.14,91.69,89.8,87.61,88.81,90.43,89.64,90.42,91.84,91.37,89.06,88.7,90.55,90,92.53,91.59,91,96.42,98.91,98.87,97.69,99.08,94.97,102.89,101.11,99.34,98.55,100.57,100.23,102.87,101.43,101.08,102.18,102.33,105.05,106.16,107.45,109.78,106.68,120.35,117.98,124.89,125.28,124.49,113.86,118.47,119.49,124,124.78,123.74,118.25,113.4,124.83,124.25,119.95,123.11,125.62,122,114.01,115.7,120.51,114.72,117.3,123.36,118.36,117.25,117.37,119.93,122.9,117.28,111.61,114.58,118.32,121.76,114.03,126.04,128.12,125.77,125.24,127.1,130,133.16,137.45,139.29,136.76,139.67,144.01,148.54,147.07,148.71,147.76,146.69,149.41,136.44,137.52,139.79,140.04,155.75,148.84,145.31,145.1,136.02,132.55,125.2,125.12,123.5,126.46,127.3,131.31,132.45,128.13,128.54,140.18,140.07,132.62,130.48,125.46,125.02,127.57,125.3,128.42,129.51,134.87,134.45,132.33,134.32,140.75,142.04,147.93,149.35,159.97,164.98,160.61,159.37,160.56,155.9,154.99,154.02,150.41,149.98,153.25,154.83,162.11,162.34,153.58,152.55,157.84,154.49,158.53,161.78,159.62,153.9,162.59,159.76,162.59,155.2,156.62,156.57,159.37,164.39,162.05,154.87,152.81,178.02,174.89,164.07,154.16,109.56,80.44,77.63,103.59,115.19,115.25,111.2,118.22,113.23,103.09,114.53,128.84,135.37,128.41,129.63,126.81,127.31,122.44,125.29,126.09,119.19,121.23,133.43,125.79,127.59,129.83,124.02,123.05,113.4,119.59,118.88,121.66,124.18,114.49,120.42,134.89,160.4,168.93,166.47,171.3,174.54,175.74,177.35,171,181.25,181.51,160.51,163.32,172.87,178.82,188.39,187.94,183.57,194.19,178.1,188.52,193.33,192.4,190.27,196.19,198.75,188.85,185.41,185,194.08,197.53,190,185.73,195.45,191.17,192.67,189.14,224.06,224.45,220.33,212.4,222.61,226.88,215.09,208.16,179.6,209.58,208.97,211,218.53,218.18,222.33,227.46,209.75,195.34,190.39,200.14,196.74,188.51,200.42,200.76,196.56,190.24,167.31,165.99,173.54,170.23,172.5,185.12,186.88,185.19,193.96,188.14,177.51,176.54,177.63,167.4,163.81,153.19,152.9,155.96,181.64,185.97,173.12,169,178.13,179.21,195.06,207.69,209.96,214.4,240.25,251.31,243.37,234.65,235.88,225.77,211.53,204.27,211.24,206.46,214.89,234.73,237.76,230.51,232.63,242.93,226.31,215.66,202.13,202.95,205.36,204.67,211.36,224.55,231,235.03,219.55,232.42,230.01,226.44,219.07,210.36,211.51,219.45,214.89,212.63,216.61,213.52,221.11,215.03,211.11,201.15,195.18,200.62,208.7,203.92,209.67,210.29,216.01,215.04,217.88,203.65,221.84,218.71,214.95,222.5,234.43,232.73,230.9,231.48,227.05,236.29,219.95,215.77,214.14,214.64,226.71,239.23,241.98,257.47,261.94,270.7,282.3,268.21,267.64,268.13,269.05,268.33,240.36,260.34,264.73,266.11,262.57,258.46,259.45,262.69,261.01,252.76,242.12,241.43,243.5,252.4,266.58,289.54,285.31,277.8,269.25,268.36,267.03,267.72,275,286.7,283.82,273.16,260.53,273.18,284.24,291.45,280.67,274.85,286.8,293.99,291.04,275.38,278.98,281.37,272.5,283.47,309.87,312.51,334.63,332.49,323.76,305.48,299.1,295.03,291.84,290.56,313.88,309.42,345.37,359.48,355.75,353.26,341.01,329.48,326.66,323.01,298.65,297.28,315.67,310.95,319.88,337.43,350.59,351.19,359.99,355.47,367.88,363.05,370.74,378.97,375.1,374.86,384.74,374.64,398.05,389.97,388.58,386.88,380.03,369.88,373.3,374.02,367.81,369.08,364.5,375.93,401.9,416.3,420,418.05,425.58,431.72,425.91,440.32,450,447.35,458.29,481.92,493.75,498.02,492.4,539.37,545.51,550,546.36,533.96,525.55,525.05,520.68,539.19,567.2,582.7,580.96,587.85,565.71,545.51,561.86,552.54,570,605.45,622.45,589.9,585.22,565.01,565.6,548.46,549.04,547.83,497.98,492.81,481.42,471.57,475.91,490.86,495.39],"c":[55.26,53.79,53.9,56.12,60.75,62,62.51,63.58,63.58,65.33,64.57,63.41,65.13,64.13,62.98,62.1,62.15,58.04,60.8,61.78,60.83,62.05,62.09,62.92,64.45,75.58,76.41,76.49,75.43,75.35,72.59,72.08,72.76,72.35,70.08,71.62,72.4,73.22,72.49,72.44,72.46,71.56,66.06,67.75,69.3,67.47,64.16,62.05,58.46,60.41,57.83,58.5,59.46,65.37,63.25,66.83,68.39,71.78,67.57,68.82,69.88,70.45,65.54,63.97,66.49,64.59,59.64,58.12,57.1,59.33,59.04,60.15,61.98,64.33,66.73,68.87,72.33,72.19,73.65,72.32,74.55,76.11,73.3,72.59,71.93,72.26,74.92,75.31,74.03,72.52,71.52,72.8,72.94,77,75.02,76.03,78.03,77.01,77.29,78.38,79.75,75.78,74.33,76.16,76.48,76.26,71.29,71.1,70.11,70.32,82.38,80.12,85.58,83.35,90.67,92.77,93.25,92.81,91.76,91.43,90.74,93.82,94,96.41,94,94.35,92.97,91.01,92.55,92.15,97.09,94.47,91.68,95,100.3,102.2,99.06,99.54,99.6,106.25,106.65,104.82,101.54,101.76,102.28,104.4,103.86,102.64,103.65,104.48,106,107.68,111.17,109.23,116.73,120.23,125.15,125.58,126.5,126.73,127.71,123.33,122.67,124.97,126.25,131.71,123.84,121.44,126.27,126.4,125.62,130.7,129.64,130,122.62,118.39,123.25,124.35,118.83,128,125.02,118.42,124.2,120.93,123.57,125.22,118.38,114.98,121.93,123.26,122.86,128.04,130.92,129.72,129.21,128.81,133.09,135.38,139.62,141.09,139.9,139.87,144.95,149.18,149.81,153.75,150.64,152.85,150.36,154.8,137.96,142.72,143.82,168.34,160.1,155.1,146.55,153.02,137.02,135.53,127.01,130.84,128.41,131.8,137.68,135.05,139.2,129.76,142.9,142.07,142.16,135.55,131.49,126.17,127.17,133.06,129.53,130.92,134.92,142.11,137.42,135.89,147.25,142.3,149.23,150.58,161.85,166.81,166.01,164.16,161.63,164.42,161.94,160.51,159.96,151.05,159.53,159.52,167.45,166.82,164.87,157.32,159.79,162.87,160.05,162.93,167.31,162.83,161.89,165.88,165.25,170.28,157.35,158.99,162.29,164.61,174.35,162.58,155.51,179.97,178.8,179.11,171.19,157.47,125.86,84.9,110,112.4,121.73,124.87,123.57,120.55,122.42,110.2,128.07,140.65,154.76,134.52,133.81,127.37,131.37,127.07,130.33,127.42,122.42,131.85,135.29,127.81,133.84,130.96,124.83,124.5,119.31,121.75,125.87,125.78,127.63,119.05,127.55,161.36,168.5,174.63,175.98,176.1,181.6,181.4,179.04,185.99,185.98,184.78,167.33,179.84,185.74,190.08,199.06,194.83,201,195.77,193.93,198.14,198.03,202.47,201.38,199.43,205.04,196.87,187.31,195.79,199.8,199.64,190.68,202.18,200.87,198.24,195.23,206.51,235,231.61,227.05,225.45,230.8,229.64,215.79,214.6,211.21,214.36,217,221.65,224.4,233.93,237.5,231.14,209.78,200.56,201.66,205.67,200.31,205.02,201.97,205.75,204.63,190.4,172.41,175.41,177.23,181.77,189.74,196.14,192.55,202.3,194.88,195.55,178.1,180.66,180.23,168.35,167.19,159.65,157.36,185.82,199.1,188,178.41,182.19,185.54,197.89,211.59,215.98,236,241.74,264.87,251.52,244.96,236.47,256.23,231.96,212.38,207.81,214.8,211.9,235.05,253.79,245.91,232.76,243.93,245.82,229.5,218.77,206.46,207.46,209.35,212.79,223.83,233.99,247.39,247.68,236.5,237.25,234.41,246.96,222.03,212.29,219.87,232.73,215.35,217.43,222.56,227.01,226.25,217.99,212.54,205.98,208.27,211.29,209.05,209.04,217.47,215.98,218.45,223.19,224.57,220.78,229.31,219.09,220.96,233.8,241.86,240.2,235.59,234.13,238.02,237.78,225.28,216.1,220.44,228.72,242.77,245.58,264.37,262.41,270.55,281.94,284.89,270.64,272.58,280.41,271.85,275.87,266.18,270.98,270.69,266.36,268.05,262.45,264.87,270.35,266.03,254.74,244.86,245.03,249.99,271.56,289.28,291.52,295.28,279.92,272.34,274.8,269.78,273.24,292.66,287.09,292.02,276.55,277.42,285.98,294.9,297.85,282.59,287.49,295.45,299.87,292.48,280.88,288.1,288.84,285.3,319.85,313.48,336.82,335.11,334.39,327.58,306.28,300.19,301.65,294.36,312.09,314.23,348.75,362.1,364.56,357.11,359.2,353.01,336.48,330.02,325.6,308.82,332.83,321.68,327.13,344.69,349.25,368.17,360.5,365.87,381.3,370.55,372.5,381.36,388.59,378.24,397.33,388.37,399.8,398.07,394.75,401.56,389.96,387.48,375.1,379.98,384.82,373.99,372.64,372.85,412.19,428.53,434.25,432.04,426.16,444.97,443.44,460.17,451.06,456.33,458.79,487.16,498.82,504.07,499.67,544.02,552.44,559.18,575.92,552.91,536.37,531.11,532.25,548.11,598.3,589.77,589.51,595.76,605.99,569.06,559.95,571.96,590.09,603.64,639.18,630.36,604.56,595.49,575.22,595.07,551.31,567.25,560.49,505.63,500.62,488.54,494.83,501.01,506.1,515.56],"a":[53.7167,52.2877,52.3947,54.5527,59.0533,60.2684,60.7642,61.8043,61.8043,63.5054,62.7667,61.6391,63.311,62.3389,61.2211,60.3656,60.4142,56.419,59.102,60.0546,59.1311,60.317,60.3559,61.1627,62.65,73.4692,74.276,74.3538,73.3234,73.2456,70.5627,70.0669,70.7279,70.3294,68.1228,69.6198,70.378,71.1751,70.4655,70.4169,70.4363,69.5614,64.215,65.8578,67.3646,65.5857,62.3681,60.317,56.8273,58.7228,56.2149,56.8662,57.7994,63.5443,61.4835,64.9635,66.48,69.7753,65.6829,66.898,67.9284,68.4824,63.7096,62.1834,64.633,62.7861,57.9743,56.4968,55.5053,57.673,57.3911,58.4701,60.249,62.5334,64.8663,66.9466,70.3099,70.1738,71.5931,70.3002,72.4679,73.9844,71.2528,70.5627,69.9211,70.2419,72.8276,73.2067,71.9625,70.4946,69.5226,70.7668,70.9029,74.8495,72.9248,73.9066,75.8507,74.8592,75.1314,76.191,77.5227,73.6636,72.2541,74.033,74.344,74.1302,69.299,69.1143,68.1519,68.3561,80.0793,77.8824,83.1899,81.0222,88.1377,90.1791,90.6457,90.218,89.1973,88.8765,88.2058,91.1998,91.3747,93.7174,91.3747,91.715,90.3735,88.4682,89.9652,89.5764,94.3784,91.8316,89.1195,92.3468,97.4988,99.3457,96.2934,96.76,96.8183,103.2826,103.6714,101.8925,98.7041,98.918,99.4235,101.4843,100.9594,99.7734,100.7552,101.562,103.0396,104.6727,108.0652,106.1794,113.4699,116.8722,121.6548,122.0727,122.9671,123.1906,124.1433,119.8856,119.244,121.4798,122.724,128.0315,120.3813,118.0484,122.7435,122.8698,122.1116,127.0498,126.0194,126.3693,119.1954,115.0836,119.8078,120.8771,115.5113,124.4252,121.5284,115.1127,120.7313,117.5526,120.1189,121.7228,115.0738,111.7688,118.5247,119.8175,119.4287,124.464,127.2636,126.0971,125.6014,125.2125,129.373,131.599,135.7206,137.1496,135.9928,135.9636,140.9018,145.0136,145.626,149.456,146.4329,148.5811,146.1607,150.4767,134.107,138.7341,139.8033,163.6385,155.6287,150.7683,142.4571,148.7464,133.1932,131.7449,123.4628,127.1858,124.8237,128.119,133.8348,131.2783,135.3124,126.136,138.909,138.1022,138.1897,131.7643,127.8177,122.6463,123.8926,129.6308,126.1917,127.5459,131.4428,138.4475,133.8784,132.3878,143.4551,138.6326,145.384,146.6992,157.6788,162.8147,162.0339,160.2282,157.7588,160.482,158.0614,156.6656,156.1288,147.4322,155.7091,155.6993,163.4394,162.8245,161.2059,153.8237,156.2388,159.2504,156.4931,159.3091,163.5917,159.2113,158.2922,162.1935,161.5775,166.4957,153.8531,155.7507,158.9835,161.2562,170.7978,159.2676,152.3416,176.3033,175.1571,175.4608,167.7021,154.2617,123.2957,83.1702,108.0179,110.3747,119.5366,122.62,121.3434,118.3778,120.2141,108.2143,125.7623,138.1156,151.9714,132.0961,131.3989,125.3607,129.2976,125.0655,128.274,125.4099,120.4888,129.7701,133.1558,125.7938,131.7287,128.8941,122.8608,122.536,117.7394,120.1472,124.213,124.1242,125.9498,117.4828,125.8709,159.2358,166.2818,172.3311,173.6633,173.7817,179.2093,179.012,176.9806,183.8507,183.8408,182.6546,165.4053,177.7714,183.6036,187.8936,196.7703,192.589,198.688,193.5182,191.6994,196.1669,196.058,200.4538,199.3746,197.444,202.9982,194.9095,185.4447,193.8403,197.8104,197.652,188.7812,200.1667,199.1993,196.5912,193.6063,204.7924,233.0455,229.6837,225.1616,223.5749,228.8804,227.7301,213.9953,212.8152,209.4533,212.9041,215.5262,220.1446,222.8759,232.3412,235.8869,229.5701,208.3552,199.1978,200.2903,204.2731,198.9495,203.6275,200.9238,204.6842,203.57,189.4137,171.5169,174.5013,176.3119,180.8284,188.7571,195.124,191.5525,201.252,193.8705,194.8595,177.4711,180.0221,179.5936,167.7555,166.5996,159.0863,156.8043,185.1639,198.397,187.3362,177.78,181.5467,185.2374,197.5672,211.2449,215.6277,235.6151,241.3457,264.438,251.1097,244.5604,236.0843,255.8121,231.5817,212.0336,207.81,214.8,211.9,235.05,253.79,245.91,232.76,243.93,245.82,229.5,218.77,206.46,207.46,209.35,212.79,223.83,233.99,247.39,247.68,236.5,237.25,234.41,246.96,222.03,212.29,219.87,232.73,215.35,217.43,222.56,227.01,226.25,217.99,212.54,205.98,208.27,211.29,209.05,209.04,217.47,215.98,218.45,223.19,224.57,220.78,229.31,219.09,220.96,233.8,241.86,240.2,235.59,234.13,238.02,237.78,225.28,216.1,220.44,228.72,242.77,245.58,264.37,262.41,270.55,281.94,284.89,270.64,272.58,280.41,271.85,275.87,266.18,270.98,270.69,266.36,268.05,262.45,264.87,270.35,266.03,254.74,244.86,245.03,249.99,271.56,289.28,291.52,295.28,279.92,272.34,274.8,269.78,273.24,292.66,287.09,292.02,276.55,277.42,285.98,294.9,297.85,282.59,287.49,295.45,299.87,292.48,280.88,288.1,288.84,285.3,319.85,313.48,336.82,335.11,334.39,327.58,306.28,300.19,301.65,294.36,312.09,314.23,348.75,362.1,364.56,357.11,359.2,353.01,336.48,330.02,325.6,308.82,332.83,321.68,327.13,344.69,349.25,368.17,360.5,365.87,381.3,370.55,372.5,381.36,388.59,378.24,397.33,388.37,399.8,398.07,394.75,401.56,389.96,387.48,375.1,379.98,384.82,373.99,372.64,372.85,412.19,428.53,434.25,432.04,426.16,444.97,443.44,460.17,451.06,456.33,458.79,487.16,498.82,504.07,499.67,544.02,552.44,559.18,575.92,552.91,536.37,531.11,532.25,548.11,598.3,589.77,589.51,595.76,605.99,569.06,559.95,571.96,590.09,603.64,639.18,630.36,604.56,595.49,575.22,595.07,551.31,567.25,560.49,505.63,500.62,488.54,494.83,501.01,506.1,515.56],"v":[498600,406500,723600,451000,483600,450700,420700,489900,224200,647500,611500,634400,208300,183100,444600,446000,261600,510800,438700,319400,394100,629600,364700,484300,426800,993900,898300,458300,585400,291200,381500,323400,323500,321500,527000,370100,301900,419800,425200,283700,387800,478700,577300,521100,633200,671500,473600,635600,607600,476500,498400,553100,747900,501600,433900,367000,532000,802900,551400,402300,202800,424300,637800,671900,309500,423900,673800,758600,511000,584400,761300,618000,452800,566200,617100,646500,809700,447300,438300,577200,478300,521800,472000,553300,410000,495800,726600,519100,620800,530600,605700,762900,305300,385100,400900,657500,778400,453600,564900,413200,505500,296700,384200,318900,557700,357600,328600,436500,280800,597900,719100,571800,358300,571000,647100,1034600,528000,257100,441600,551100,513700,519200,408100,547700,549000,375300,591800,466800,560000,518900,489700,675500,248100,482600,435400,335800,346600,417200,356000,438900,524800,637300,413900,488500,230300,569900,378600,233100,238300,324000,353500,340500,257600,273000,443900,463100,474000,377900,243800,328900,323900,476700,467300,348500,314600,642800,484700,508000,436300,192100,232300,432100,466400,514100,416200,516100,458700,301400,410900,439200,381800,425100,335100,425400,191900,407600,320400,443300,280800,479600,284500,378800,448300,407600,576600,538200,293800,329700,288700,365400,497200,448900,347200,241100,283300,289700,325300,561000,446500,549800,798900,625300,580600,700700,547400,503000,252600,343100,406300,578000,887200,456600,508400,598100,536700,275500,429100,805700,665400,377000,358500,350700,1033800,680600,753800,732100,460300,449900,459300,437700,376600,452800,643900,447800,531400,448700,600700,793200,415400,438900,377300,400700,530200,434600,262700,394900,387300,413500,543400,701300,571900,419600,356000,436500,421600,440700,353200,290200,442400,219800,283300,400800,582200,195800,379600,494900,380900,390600,368100,547200,401400,222000,867000,469900,807200,1172100,1351700,965100,785900,990500,854200,805200,675600,891300,1296000,746700,834900,657300,702300,858700,515700,411700,494000,407800,447700,395000,522900,302700,318300,418600,291500,787400,650800,915300,592600,497400,510900,725500,768800,998800,1151000,569800,730100,690300,776900,301000,303700,637800,586000,349000,907600,544600,444300,330100,649800,540100,864000,718100,438700,455000,311000,366600,311400,249200,280600,406200,373100,375000,363900,401400,573600,1220200,256300,157800,324900,444700,1221300,357300,286200,302100,288000,323600,282400,519800,7130300,1347500,957700,554000,653000,718100,872900,526700,867600,512200,823800,541200,727800,519200,545200,834700,472300,498600,1151600,886600,845600,975200,657700,738200,626600,763600,459200,603300,1078900,536800,611700,724100,557600,587100,693100,680000,881600,852400,922000,686100,800700,503700,912700,511500,751700,1164000,907800,676400,579700,555600,440000,1329800,1021900,907500,629500,458100,662100,498400,537300,767300,904400,352700,613000,507700,844300,642900,407500,580200,695900,652500,853600,865800,1178100,938700,534400,805600,543600,1290500,1128200,695800,713200,637700,556000,723700,579200,559500,1025700,1124700,819400,1295600,1083400,4518600,1013300,623500,739700,737000,710600,1050600,813300,637400,444700,506600,1555100,5569300,1422300,839700,873700,518900,1118500,648900,880000,932300,898800,291100,841500,697300,878700,550400,502200,483800,405300,394500,609200,405400,953400,759600,459200,584400,610300,753500,475300,379500,508200,544200,879400,747200,837400,857100,1120300,1034400,589200,794500,685100,662900,1087000,503500,895100,1026700,652600,936000,922500,627300,425700,539400,393000,530100,765700,972300,907100,629700,751400,516900,683100,805100,632700,792200,768300,642300,704800,1950000,609000,485900,383800,517700,703300,769000,1458300,630300,416100,666100,507300,746700,961200,745400,1236100,1257000,816600,686600,744000,509600,1044700,918600,629200,842800,830700,639300,1212400,686200,815700,928200,574200,976500,963900,712500,904400,972000,481300,932100,1247900,688000,1184200,1012100,1710200,1210600,1346400,957400,891600,831100,641000,716400,1028200,1371000,600900,530800,1165000,936000,690400,996500,1503300,1279400,598900,1032100,978200,893300,974000,974700,575000,869800,1133800,798500,964700,940000,1640500,1423100,984000,1531900,1500400,1347800,1460700,1044700,842500,1272900,1030900,1414300,1302100,857400,1349500,1367400,1149400,1078100,2414400,1555400,1233955]},"m":{"lastKey":"2026-10-01","t":["2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[14.8,15.85,15.98,15.5,15.41,16.5,18.4,19.45,20.43,23.7,25.1,22.5,22.17,21.47,24.23,27.5,29.15,28.98,30.89,31.5,33.76,38.16,39.4,41.46,38,35.29,38.28,39.29,36.7,42.07,30.13,33.56,37.63,39.9,37.58,32.9,33.27,40.61,33.41,23.44,22.04,20.33,18.02,14.26,15.02,18.5,18.75,20.55,23.98,21.84,23.13,21.6,23.45,24.7,23.27,25.52,32.15,31.68,27.8,29,31.12,29.86,34,32.96,37.65,39.63,34.97,36.24,38.54,39.07,39.82,37.53,38.38,34.95,33.59,38.58,41.94,42.96,45.69,46.08,46.09,47.02,45.28,47.58,47,45.85,48.5,49.76,47,51.35,52.83,49.36,50.39,48.06,49.25,52.71,55.31,60.39,65.68,68.58,68.41,70.68,64.81,63.67,63.55,61.97,60.15,64.19,55.66,62.18,56.72,60.73,63.5,64.73,58.35,62.17,76.69,73.14,70.73,72.18,67.82,60.71,59.82,68.67,70.71,63.51,58.68,64.08,72.83,73.8,74.59,72.32,76.13,79.49,76.24,71.5,85.14,93.81,93.3,94.5,97.21,101.29,102.14,102.28,103.91,110.51,125.14,124.94,133.51,127.15,125.51,120.27,123.41,116.28,126.89,127.76,145.34,149.5,151.06,147.99,157.1,129.31,139.68,141.05,128.28,138.2,142.66,169.14,159.98,158.36,166.65,163.65,165.87,159.55,156.39,171.78,107.14,122.72,141.34,134,122.87,131.3,123.15,120.42,171.37,180.77,169.63,203.55,197.99,201.4,197.09,201.02,237.14,232.13,213.01,233.93,201.83,203.7,179.99,193.3,194.43,168.79,187.16,184.95,234.41,239.99,211.74,253.94,237.4,210.05,242.55,228.67,232.01,225.24,197.77,217,224.87,231.96,233.79,218.96,257.36,282.5,270.52,272.83,270.74,245.13,297.83,272.8,293.15,296.07,298.22,279.82,335.59,300.41,349.61,361.73,321.31,331.05,364.7,383.97,388.89,385.54,386.92,431.42,440.29,449.53,499,575.44,549.3,598.19,563.27,639.86,556.36,490.75,497.5],"h":[16.35,17.68,18.27,16.2,16.6,19.3,22.24,21.47,25.15,27.19,25.57,24.25,25.34,25.57,27.49,30.12,29.73,31.18,34.88,33.67,38.18,39.75,42.9,42.67,39.36,39.14,42.33,40.64,43.98,43.85,34.89,37.77,40.55,41.2,37.85,35.66,42.3,41.77,33.94,26.3,25.49,22.66,20.52,17.79,19.05,20.79,21.84,24.63,24.67,24.4,26.29,24.42,25.25,26.12,26.4,32.22,34.04,33.82,31.57,32.42,34.48,34.6,35.91,37.48,39.4,40,38.94,38.49,40.34,40.78,40.2,40.57,38.44,36.52,42.37,42.73,44.01,45.78,48.03,48.05,48.02,49.47,47.94,49.76,47.86,50.76,49.67,50.39,50.31,54.4,54.27,51.95,51.03,49.34,54.07,57.16,61.98,67.32,70.48,69.79,71.25,70.91,66.13,68.07,65.82,63.4,64.87,65.61,62.05,62.84,63.39,64.97,66.68,64.95,62.81,77.66,77.86,74.47,74.6,73.94,70.7,61.17,70.49,72.2,71.42,63.51,64.94,74.89,76.96,79.75,76.59,78.66,87.82,80,78.16,87.78,95.02,95.6,97.51,99.92,102.02,104.83,108.39,107.85,111.04,127.67,135.54,139.95,134.61,134.82,128.61,129.16,127.96,126.48,134.59,147.37,151.9,158.18,156.95,169.84,159.21,140.09,146.56,144.38,138.45,149.81,167.47,171.54,166.88,170.65,167.77,168.19,174.94,176.43,185.06,176.93,138.05,146.33,159.04,135.63,145.55,136.35,128.68,178.98,185.13,189.97,204.04,206.64,205.07,208.11,207.86,250.52,241.84,233.79,240.73,242.74,217.71,214.8,196.26,203.03,200.58,188.42,202.73,239.09,264.94,260,256.29,255.97,240.21,254.39,254.5,248.56,233.56,236.95,220.29,228.95,234.29,253,246.24,257.98,288.16,285.79,278.26,274.6,270.74,298.5,299.25,309.01,301.65,306.4,303.17,343.92,346.78,364.96,372.83,363.69,339.45,380.49,393.51,402.22,416.33,393.88,432.89,449.6,465.8,515.95,581.87,589.17,607.45,632,667.69,639.86,582.44,510.33,518.91],"l":[14.6,15.75,15.08,14.2,14.75,16.25,18,18.73,19.33,23.24,20.53,20,19.63,21.1,23.78,25.56,27.83,25.81,30.52,30.27,33.7,36.05,35.68,36.54,31.77,34.5,37.51,33.46,34.77,27.48,28.64,31.09,35.05,37.03,32.5,29.23,31.7,32.61,18.65,16.03,18.85,18.21,14.45,12.18,14.76,17.06,18.27,19.44,20.6,21.38,20.99,19.23,22.71,22.2,23.14,25.41,31.33,25.61,26.93,26.53,28.38,29.34,32.63,32.39,36.42,34,34.54,32.98,33.78,36.35,36.66,37.28,29.39,30.37,32,36.69,39.64,41.09,45.24,43.94,43.11,43.77,43.82,45.67,45.01,45.09,46.73,42.14,46.17,50.43,49.03,48.46,47.77,46.03,48.93,52.59,54.86,59.06,61.17,64.97,64.94,63.59,57.12,62.04,60.51,56.68,59.28,55.4,50,56.68,51.96,59.18,60.11,57.9,58.33,60.78,72.39,69.4,69.53,65.04,59.46,57.46,57.33,66.77,62.67,54.38,55.1,63.5,68.41,70.19,69.11,70.57,74.82,73.14,68.17,67.99,82.83,87.61,89.64,88.7,91,94.97,98.55,100.23,101.08,106.68,117.98,113.86,113.4,119.95,114.01,114.72,116.24,111.61,124.79,127.1,136.76,146.69,136.44,145.1,125.12,123.5,128.13,125.02,125.3,132.33,142.04,159.37,149.98,153.25,152.55,153.9,155.2,154.87,152.81,77.63,103.59,103.09,126.81,119.19,121.23,113.4,114.49,120.42,166.56,160.51,163.32,178.1,190.27,185,185.73,189.14,212.4,179.6,208.97,195.18,188.51,165.99,167.62,185.12,167.4,152.9,169,179.21,214.4,204.27,206.46,228.36,202.13,204.67,219.55,210.36,212.63,196.56,195.18,210.29,203.65,230.51,214.14,214.49,257.36,267.64,240.36,258.46,241.43,244.64,267.03,267.72,260.53,274.85,275.38,272.5,295.03,290.56,345.37,316.7,297.28,331.05,355.47,374.86,374.64,369.88,364.5,416.3,425.91,447.35,492.4,520.68,535.57,545.51,552.54,548.46,492.22,471.57,495.39],"c":[16.1,15.95,15.62,15.61,16.25,18.54,19.73,20.5,23.69,25.03,22.7,22.32,21.27,24.15,27.18,29.06,28.66,30.68,32.63,33.43,38.01,38.6,41.25,38.21,35.5,38.35,40.19,36.78,43.46,29.94,33.6,37.13,39.97,37.68,33.32,33.27,39.94,33.69,23.73,22.72,20.28,18.28,14.92,15.28,18.5,18.45,20.45,23.7,21.99,23.33,21.51,23.16,24.33,23.24,25.33,31.87,31.56,28,28.99,30.67,29.29,33.98,33.32,36.89,39.08,34.77,36.19,38.23,39.26,40,37.76,37.97,34.95,33.99,40.5,42.25,41.7,45.28,45.51,46.13,46.88,46.4,47.3,46.84,45.99,48.1,49.66,46.59,50.07,52.73,49.84,50.56,48.1,48.96,51.95,54.86,59.73,65.89,68.79,68.39,70.75,64.84,64.25,63.7,62.26,59.97,64.05,55.48,61.82,56.7,60.75,63.58,64.53,58.04,62.05,76.54,72.99,70.08,71.76,67.75,61.86,59.73,68.39,70.62,64.59,59.33,63.7,73.26,73.3,74.9,72.5,76.03,79.09,76.48,71.35,84.76,92.81,92.63,93.3,97.09,100.3,101.32,101.76,103.34,110.27,125.15,123.82,133.45,126.4,126,120.5,124.2,116.38,125.71,128.81,145.38,149.81,150.36,147.68,153.02,131.1,139.42,140.15,127.17,137.55,142.3,166.81,162.69,159.53,165.91,160.44,165.88,158.34,155.51,171.19,112.79,126.68,140.65,134.04,122.42,132.04,121.21,119.05,168.84,179.04,167.33,199.06,196.77,199.43,195.79,199.42,235,231.52,212.2,233.93,197.69,201.97,180.47,193.85,193.88,168.35,186.39,184.95,236,240.68,207.81,253.53,236.97,209.35,243.97,229.81,232.73,227.01,198.29,217.47,226.05,230.54,234.13,219.84,257.74,284.89,268.54,272.83,270.35,244.55,295.28,269.78,290.84,297.85,299.38,280.35,335.11,299.14,348.75,359.2,321.77,328.57,365.87,384.8,387.34,389.96,390.29,428.53,444.97,448.43,499.67,575.92,543.12,599.09,571.96,644.06,551.31,494.26,499.23,515.56],"a":[15.1495,15.0084,14.6979,14.6885,15.2907,17.4455,18.5652,19.2898,22.2915,23.5524,21.3599,21.0023,20.0143,22.7243,25.5754,27.3445,26.9681,28.8688,30.7037,31.4565,35.7661,36.3213,38.8148,35.9543,33.4043,36.086,37.8174,34.6087,40.8944,28.1725,31.6164,34.938,37.6104,35.4556,31.353,31.3059,37.5822,31.7011,22.3291,21.3787,19.0828,17.2008,14.0392,14.3779,17.4079,17.3608,19.2427,22.3009,20.6918,21.9527,20.2402,21.7928,22.8937,21.868,23.8347,29.9886,29.6969,26.347,27.2786,28.8594,27.5609,31.974,31.353,34.7122,36.7729,32.7174,34.0535,35.9731,36.9423,37.6386,35.5308,35.7285,32.8867,31.9834,38.1091,39.7558,39.2383,42.6069,42.8233,43.4067,44.1125,43.6608,44.5077,44.0748,43.275,45.2604,46.7283,43.8396,47.1141,49.6171,46.8977,47.5752,45.2604,46.0697,48.8831,51.6214,56.2039,62.0002,64.729,64.3526,66.5733,61.0122,60.457,59.9395,58.5845,58.2951,62.2612,53.9305,60.0935,55.1165,59.0533,61.8043,62.7278,56.419,60.317,74.4024,70.9515,68.1228,69.7559,65.8578,60.1323,58.0618,66.48,68.6477,62.7861,57.673,61.921,71.214,71.2528,72.8082,70.4752,73.9066,76.8811,74.344,69.3573,82.3928,90.218,90.043,90.6943,94.3784,97.4988,98.4903,98.918,100.4539,107.1903,121.6548,120.3619,129.7229,122.8698,122.481,117.1346,120.7313,113.1297,122.1991,125.2125,141.3198,145.626,146.1607,143.5555,148.7464,127.4386,135.5262,136.2358,123.8926,134.0051,138.6326,162.8147,158.7934,155.7091,162.2228,156.8744,162.1935,155.114,152.3416,167.7021,110.7576,124.3974,138.1156,131.9255,120.4888,129.9571,119.6143,117.4828,166.6173,176.9806,165.4053,196.7703,194.8105,197.444,193.8403,197.4341,233.0455,229.5944,210.7588,232.3412,196.3473,200.9238,179.5351,192.8458,193.1954,167.7555,185.7318,184.6483,235.6151,240.2874,207.81,253.53,236.97,209.35,243.97,229.81,232.73,227.01,198.29,217.47,226.05,230.54,234.13,219.84,257.74,284.89,268.54,272.83,270.35,244.55,295.28,269.78,290.84,297.85,299.38,280.35,335.11,299.14,348.75,359.2,321.77,328.57,365.87,384.8,387.34,389.96,390.29,428.53,444.97,448.43,499.67,575.92,543.12,599.09,571.96,644.06,551.31,494.26,499.23,515.56],"v":[6381100,1947200,2286500,1861600,1144200,977100,1841400,1306200,6120700,3547100,4865300,1917200,2685200,2329900,2500500,2042800,2156000,2622900,2509300,3190200,3652100,2832000,6473400,3475000,5196200,4126500,3335000,3626000,3271600,4206300,4977500,4487800,2466500,2948400,3129300,4935600,2744800,3351900,4642800,4401700,5121300,4168100,3799400,3704800,2997100,3874400,2977700,2296800,2189400,2160200,2185100,2414200,2220600,1448100,1671400,2968500,2204000,2326600,2269400,1499400,1865800,1271800,1006200,1398300,1558400,1248400,1698900,2135000,2057300,1765900,2312000,1706600,2714900,2636100,2456800,1621500,1793700,1521600,2005500,1859400,1893300,1697100,1820600,1666800,1508900,1729700,1087800,1559700,1533500,1808800,1607300,1431000,2283600,2364400,1958300,1696600,1543400,1470400,1568000,1420600,1708000,1532300,2354700,1739400,1667900,2317600,2000000,1761900,1652300,1630900,2369600,1585500,2211800,1736000,1781800,2845200,1956200,1578400,1667000,2098600,2496200,2510600,2125100,2069400,2357400,2527800,2525500,2765700,2115300,2318600,2793900,1861100,2585600,1687500,1497400,2520100,2670900,2209800,1935000,2388100,1841600,1672500,2286500,1466800,1418200,1694800,1471100,1980000,1694400,1893900,1697500,1738000,1402100,1654600,2126300,1504600,1590700,1622500,2810500,2090900,2527600,2043300,2266600,2863900,2296200,2164200,2374000,1923300,1718700,2338600,1850100,1421400,1613100,1863100,2037600,4312900,3740500,3758000,3324400,2005700,1636400,2635500,2657000,3728600,2561800,2480400,1968800,2923700,1330400,1434900,2732200,2231900,1379500,9187100,3153400,3036000,2900600,3247800,3244800,2901000,3071100,2878900,3669300,2792000,3689100,3893600,2354400,2815600,2655200,3177200,3467400,4118300,2630600,3655000,8364400,2987000,3181300,9481500,3527700,3343800,2760800,2121700,2806800,2344900,3116700,4000700,3229500,3418400,3110400,2867400,3066600,3213600,4178900,2586900,3170800,3232900,4257500,3312600,3723000,3517500,3818300,3844700,5968100,3321100,4094900,3940300,4413700,4125800,3835800,5188000,6337600,5108500,5194600,6701400,411655]},"q":{"lastKey":"2026-10-01","t":["2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[14.8,15.98,16.5,20.43,22.5,24.23,28.98,33.76,41.46,38.28,42.07,37.63,32.9,33.41,20.33,15.02,20.55,23.13,24.7,32.15,29,34,39.63,38.54,37.53,33.59,42.96,46.09,47.58,48.5,51.35,50.39,52.71,65.68,70.68,63.55,64.19,56.72,64.73,76.69,72.18,59.82,63.51,72.83,72.32,76.24,93.81,97.21,102.28,125.14,127.15,123.41,127.76,151.06,129.31,128.28,169.14,166.65,159.55,107.14,134,123.15,180.77,197.99,201.02,213.01,203.7,194.43,184.95,211.74,210.05,232.01,217,233.79,282.5,270.74,272.8,298.22,300.41,321.31,383.97,386.92,449.53,549.3,639.86,497.5],"h":[17.68,18.27,22.24,27.19,25.57,30.12,34.88,42.9,42.67,43.98,43.85,41.2,42.3,33.94,22.66,21.84,24.67,26.29,32.22,34.04,34.6,39.4,40,40.78,40.57,44.01,48.05,49.47,50.76,50.39,54.4,54.07,67.32,71.25,70.91,65.82,65.61,66.68,77.66,77.86,73.94,72.2,74.89,79.75,87.82,95.02,99.92,108.39,127.67,139.95,134.82,134.59,158.18,169.84,146.56,167.47,171.54,174.94,185.06,159.04,145.55,185.13,206.64,208.11,250.52,242.74,214.8,202.73,264.94,256.29,254.5,236.95,253,288.16,285.79,299.25,309.01,346.78,372.83,393.51,416.33,465.8,589.17,667.69,639.86,518.91],"l":[14.6,14.2,16.25,19.33,19.63,23.78,25.81,33.7,31.77,33.46,27.48,32.5,29.23,16.03,12.18,14.76,19.44,19.23,22.2,25.61,26.53,32.39,32.98,33.78,29.39,32,41.09,43.11,45.01,42.14,48.46,46.03,52.59,61.17,57.12,56.68,50,51.96,57.9,69.4,57.46,57.33,54.38,68.41,70.57,67.99,87.61,91,100.23,113.4,114.01,111.61,127.1,125.12,123.5,125.3,149.98,152.55,77.63,103.09,113.4,114.49,160.51,185,179.6,188.51,165.99,152.9,179.21,202.13,204.67,195.18,203.65,214.14,240.36,241.43,260.53,272.5,290.56,297.28,369.88,364.5,447.35,535.57,471.57,495.39],"c":[15.95,16.25,20.5,22.7,24.15,28.66,33.43,41.25,38.35,43.46,37.13,33.32,33.69,20.28,15.28,20.45,23.33,24.33,31.87,28.99,33.98,39.08,38.23,37.76,33.99,41.7,46.13,47.3,48.1,50.07,50.56,51.95,65.89,70.75,63.7,64.05,56.7,64.53,76.54,71.76,59.73,64.59,73.26,72.5,76.48,92.81,97.09,101.76,125.15,126.4,124.2,128.81,150.36,131.1,127.17,166.81,165.91,158.34,112.79,134.04,121.21,179.04,196.77,199.42,212.2,201.97,193.88,184.95,207.81,209.35,232.73,217.47,234.13,284.89,270.35,269.78,299.38,299.14,321.77,384.8,390.29,448.43,543.12,644.06,499.23,515.56],"a":[15.0084,15.2907,19.2898,21.3599,22.7243,26.9681,31.4565,38.8148,36.086,40.8944,34.938,31.353,31.7011,19.0828,14.3779,19.2427,21.9527,22.8937,29.9886,27.2786,31.974,36.7729,35.9731,35.5308,31.9834,39.2383,43.4067,44.5077,45.2604,47.1141,47.5752,48.8831,62.0002,66.5733,59.9395,62.2612,55.1165,62.7278,74.4024,69.7559,58.0618,62.7861,71.214,70.4752,74.344,90.218,94.3784,98.918,121.6548,122.8698,120.7313,125.2125,146.1607,127.4386,123.8926,162.8147,162.2228,155.114,110.7576,131.9255,119.6143,176.9806,194.8105,197.4341,210.7588,200.9238,193.1954,184.6483,207.81,209.35,232.73,217.47,234.13,284.89,270.35,269.78,299.38,299.14,321.77,384.8,390.29,448.43,543.12,644.06,499.23,515.56],"v":[8328300,5292300,4124700,14533100,6932300,6699300,8322400,12957500,12797700,10232600,13671600,8544200,11032300,14165800,11672300,9849200,6646400,6819900,6088000,6800000,4637000,3962900,5082300,6135200,7057600,5872000,5386500,5411000,4905400,4181000,4847100,6606300,4710400,4696600,5626400,5985500,5045100,6166900,6363000,5201600,7105400,6551900,7819000,7227800,6134200,6688400,6532900,5800600,4579800,5145500,5329400,5183000,4717800,7429000,7173800,6834400,5980600,4884600,8213600,10822900,6277600,8947400,7372900,5497500,12798500,9090000,9393600,9619300,10374700,7825200,10762900,14650000,15649800,9632300,7273400,10346900,9396200,10459100,8990600,11293100,11180500,13384100,12479800,15361400,17004500,411655]},"y":{"lastKey":"2026-01-01","t":["2005-12-30","2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[14.8,16.5,28.98,42.07,20.33,24.7,39.63,42.96,51.35,70.68,64.73,63.51,93.81,127.15,129.31,159.55,180.77,203.7,210.05,282.5,300.41,449.53],"h":[18.27,30.12,43.98,43.85,26.29,39.4,44.01,50.76,71.25,70.91,77.86,95.02,139.95,169.84,174.94,185.13,250.52,264.94,288.16,346.78,465.8,667.69],"l":[14.2,16.25,25.81,16.03,12.18,22.2,29.39,41.09,46.03,50,57.33,54.38,87.61,111.61,123.5,77.63,160.51,152.9,195.18,240.36,290.56,447.35],"c":[16.25,28.66,43.46,20.28,24.33,39.08,41.7,50.07,70.75,64.53,64.59,92.81,126.4,131.1,158.34,179.04,201.97,209.35,284.89,299.14,448.43,515.56],"a":[15.2907,26.9681,40.8944,19.0828,22.8937,36.7729,39.2383,47.1141,66.5733,62.7278,62.7861,90.218,122.8698,127.4386,155.114,176.9806,200.9238,209.35,284.89,299.14,448.43,515.56],"v":[13620600,32289400,44310200,47413900,34987800,21487900,24147100,19883900,20860400,22823900,25221900,27869400,22058800,22659200,24873400,34261500,34758900,37212800,50695000,37475600,44848300,45257355]}},"actions":[{"t":"2014-05-28","kind":"dividend","label":"D","title":"2014-05-28 · $2.00 dividend (ex-date, current split terms)"},{"t":"2019-03-28","kind":"dividend","label":"D","title":"2019-03-28 · $0.2800 dividend (ex-date, current split terms)"},{"t":"2019-06-27","kind":"dividend","label":"D","title":"2019-06-27 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2019-09-26","kind":"dividend","label":"D","title":"2019-09-26 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2019-12-26","kind":"dividend","label":"D","title":"2019-12-26 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2020-03-26","kind":"dividend","label":"D","title":"2020-03-26 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2020-06-25","kind":"dividend","label":"D","title":"2020-06-25 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2020-09-24","kind":"dividend","label":"D","title":"2020-09-24 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2020-12-30","kind":"dividend","label":"D","title":"2020-12-30 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2021-03-31","kind":"dividend","label":"D","title":"2021-03-31 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2021-07-01","kind":"dividend","label":"D","title":"2021-07-01 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2021-09-30","kind":"dividend","label":"D","title":"2021-09-30 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2021-12-30","kind":"dividend","label":"D","title":"2021-12-30 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2022-03-30","kind":"dividend","label":"D","title":"2022-03-30 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2022-06-29","kind":"dividend","label":"D","title":"2022-06-29 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2022-09-29","kind":"dividend","label":"D","title":"2022-09-29 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2025-10-31","kind":"earnings","label":"E","title":"2025-10-31 · earnings before the open · EPS $2.70 vs $2.59 est. (+4.3%) · ▲ 5.4% that session","tone":"up"},{"t":"2026-02-05","kind":"earnings","label":"E","title":"2026-02-05 · earnings before the open · EPS $2.81 vs $2.68 est. (+4.8%) · ▲ 0.7% that session","tone":"up"},{"t":"2026-05-15","kind":"earnings","label":"E","title":"2026-05-15 · earnings before the open · EPS $3.40 vs $3.23 est. (+5.3%) · ▼ 7.0% that session","tone":"down"},{"t":"2026-07-31","kind":"earnings","label":"E","title":"2026-07-31 · earnings before the open · EPS $3.71 vs $3.21 est. (+15.6%) · ▼ 1.9% that session","tone":"down"}]}