{"ticker":"TDG","session":"20260911","series":{"d":{"lastKey":null,"t":["2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11"],"o":[1312,1326.82,1347.85,1381.24,1374.39,1384.96,1400.63,1401.9,1408.64,1417.04,1427.4399,1430.72,1403.79,1398.32,1430,1434.95,1442.4,1356,1352,1369.15,1369.28,1367.8101,1372.42,1415.92,1422.04,1393.02,1394.76,1410.28,1400,1378.83,1350.41,1361.12,1355.02,1363.78,1331.66,1328.95,1325,1307.8101,1308.93,1322.38,1398,1347,1327.87,1361.04,1378.09,1361.93,1355.12,1265.43,1260.96,1250.89,1263.13,1305.2,1239,1268,1260.95,1262,1262.8,1265.57,1254.66,1257.71,1294.35,1291.6899,1278.75,1261.9,1271.5601,1243.8101,1236.82,1263.55,1271.38,1265.05,1250,1247,1269.61,1287.15,1298.87,1289.17,1267.3101,1282.33,1271.86,1256.9,1276.62,1248.86,1255.52,1273.45,1253.09,1285.09,1315.22,1298.16,1328.2,1357.92,1360,1379.14,1349.41,1328.77,1352.7,1325.59,1347,1367.75,1333.59,1253.46,1313.5601,1288.86,1323,1331.13,1333.3,1348.62,1353.75,1337,1316.76,1305,1341.17,1306.27,1316.71,1325.78,1336.72,1340.9,1359.89,1370,1361.04,1346.99,1355.25,1332.88,1324.97,1332.52,1327.83,1323.3101,1336.46,1350,1358.13,1342.43,1356.1,1361.16,1348.1,1383.21,1400,1396.76,1380.11,1377.46,1380.47,1378.62,1360,1330.01,1207.42,1295.99,1219.76,1301.05,1294.68,1325.8,1326.83,1353.67,1342.9,1331.41,1314.04,1336.25,1354.39,1375.65,1386.51,1393.93,1398,1419.25,1450,1450,1416.43,1398,1386.49,1392.05,1389.58,1420.83,1420.35,1399.41,1411.37,1418.17,1433,1439.13,1405,1391.46,1446.3,1458.36,1459.75,1460.68,1462.36,1451.88,1465.71,1453.32,1457.72,1467.22,1457.59,1427.45,1424.4399,1433.58,1444.51,1422.3101,1421.76,1420.78,1448.86,1475,1475.61,1468.96,1474.6,1510,1515.1,1509.5601,1513.4399,1525.28,1519.74,1536.16,1531.24,1541.12,1544.01,1581.24,1583.66,1577.93,1600.14,1593.53,1581.4399,1578.72,1597.75,1599.93,1617.45,1616.8101,1602.23,1612.8101,1592.78,1589.6,1455,1436,1401.76,1434.82,1396.87,1413.33,1412.98,1438,1411.47,1387.9,1383.16,1411,1399.99,1401.18,1409,1393.9,1412.88,1396.82,1400.9399,1304.79,1304,1282.7,1284.43,1251.99,1289.46,1314.47,1289.61,1293.52,1275.57,1302.25,1273,1277.53,1292.49,1276.11,1293.02,1299.37,1296.9,1299.04,1299,1290.9,1304.76,1295.88,1279.86,1290.15,1291.74,1277.48,1285,1273.14,1282.1,1286.91,1299.35,1243.16,1253.08,1270,1313.54,1323.67,1314.21,1353.5,1354.76,1354.46,1327.23,1312.82,1301.01,1308.83,1292.55,1275.5601,1260.57,1261.04,1281.5,1285.2,1279.13,1322.53,1329.08,1347.29,1345.0601,1343.26,1352.9,1329.62,1341.36,1338.78,1352.86,1354.96,1351.0601,1360,1347.52,1343.24,1356.49,1344.54,1347.32,1320,1310.7,1320,1306.58,1289.79,1263.8,1270.99,1263.57,1280,1305.42,1311.5,1309.48,1310,1312.67,1326.59,1329.03,1358.29,1368.16,1387.15,1403.1899,1379.13,1391.49,1397.39,1385.5601,1424.87,1440.58,1444.6,1453.63,1447.75,1423.17,1413.22,1438.71,1417.18,1412.59,1425.92,1430.1,1378,1282.24,1257.2,1272.99,1279.37,1320.17,1314.51,1333.78,1303.54,1298.83,1313.32,1312.62,1329.22,1331.33,1291.4399,1299.78,1299.9,1304.91,1310.28,1305.97,1327,1307.68,1287.63,1287.8101,1271.11,1263,1246.26,1234.61,1222.77,1254.3101,1229.59,1196.87,1192.45,1192.0699,1146.08,1174.16,1143.92,1147.15,1148.09,1139.99,1159.6,1165.95,1168,1182.9,1191.2,1211.87,1221,1207.2,1279.24,1297.08,1275.68,1239,1265.27,1267.28,1207.96,1188.32,1156.87,1146.4,1167.54,1154.21,1143.46,1171.58,1156.83,1220,1231.53,1239.79,1242.75,1218.74,1197.2,1182.58,1204.65,1174.71,1148.18,1181.28,1183.27,1187.72,1214.12,1226.29,1228.09,1242,1265.29,1243.88,1224.5,1235.8,1233.16,1234.0699,1238.61,1214.55,1264.27,1209.87,1260.96,1273.38,1286.51,1291.86,1330.18,1319.99,1291.83,1294.42,1328.04,1327.99,1318.74,1332.16,1340.64,1324.36,1359.99,1352.96,1310.87,1297.76,1288.82,1277.66,1228.67,1201.26,1225.64,1225.6899,1221.62,1203.26,1209.79,1206.02,1217.15,1250.99,1296.78,1298.5,1264.6,1249.79,1280.27,1355.6,1271.51,1264.08,1272.95,1230,1225,1244.68,1242,1258.87,1257,1238.21,1235,1219.61,1188.04,1199.88,1211.33,1202,1200.51,1191.02,1180,1169.73,1160.74,1157.89,1151.4399,1160.4,1145,1125.68,1138.15],"h":[1328.03,1348.03,1376.15,1388.41,1382.04,1396.13,1400.63,1419.99,1423.02,1422.21,1433.03,1433,1408.45,1428.16,1443.46,1451.32,1442.4,1358.34,1368.48,1378.86,1388.24,1375.7,1414.51,1424.68,1422.04,1395.38,1414.75,1410.28,1406.0699,1378.83,1367.21,1369.37,1363.34,1363.78,1342,1344.55,1330.24,1317.42,1321.92,1339,1400,1359.9,1370.11,1384.68,1380.63,1377.46,1355.12,1279.47,1266.21,1257.37,1297.97,1311.01,1266.78,1268,1273.89,1266.5,1262.8,1284.27,1265.55,1317.59,1311.51,1295.29,1278.75,1268.83,1275.37,1254,1261.65,1282.84,1278.82,1277.64,1266.14,1293.38,1296.55,1301.66,1302.49,1297.9,1287.78,1289.18,1272.05,1282.24,1276.84,1263.1899,1284.2,1287.2,1280.47,1307.39,1315.38,1330,1341.05,1365.54,1362.99,1379.46,1349.52,1347.41,1353,1346.9399,1367.27,1371.68,1358,1362.16,1314.3101,1312.99,1330.78,1335.8,1364.7,1366.14,1361.35,1337,1323.52,1347.74,1350,1319.12,1325.83,1337.3101,1345.68,1360,1370,1382.11,1378.55,1376.65,1367.86,1343.24,1353.57,1335.12,1332.52,1339.12,1350,1363.38,1358.13,1375,1367.15,1361.16,1383.51,1397.29,1407.36,1399.54,1385.37,1393.84,1402.34,1415.4,1415.45,1344.82,1296.8,1307.77,1325.77,1329.29,1320.88,1348.83,1369.4,1368.3,1361.41,1340.0601,1316.29,1368.8,1372.7,1384.0601,1398.88,1412.82,1416.8101,1443.77,1468,1488.54,1445.46,1413.28,1410.66,1392.05,1417.8101,1447.17,1425.65,1410.02,1423.32,1450,1441.38,1440.71,1419.5,1442.74,1456.86,1472,1469.47,1472.39,1462.36,1459.88,1465.71,1463,1467.92,1470,1457.59,1432.9399,1453.61,1456,1453.8101,1435.08,1434.99,1443.4,1472.32,1477.29,1479.02,1485.6,1503.15,1528.45,1526.45,1522.14,1525.6899,1538.2,1541.88,1536.16,1546.54,1553.85,1574.85,1585.87,1583.66,1596.55,1607.3101,1611.89,1584.79,1598.92,1615.35,1607.9399,1617.45,1616.8101,1623.83,1620.58,1596.33,1616.89,1466.13,1436,1429.8101,1436,1424.76,1422.54,1427.78,1438,1411.47,1403.89,1404.3,1418,1415.66,1414.87,1420.1899,1414.42,1427.4,1412.52,1402.5,1317.12,1304.99,1283.15,1285.1,1295.46,1314.63,1324.88,1302.65,1303.67,1299.53,1304.32,1292.52,1289.93,1297.92,1296.22,1304.52,1320,1296.9,1303.49,1308.05,1323.25,1333.02,1304.86,1293.25,1296.6,1303.66,1290.93,1286.75,1287.8,1293.92,1322.27,1313.27,1270,1270.0699,1311.16,1331.83,1332.51,1351.72,1361.51,1365.79,1356.9399,1337.83,1333.59,1311.41,1310.8,1308.17,1299.38,1279.7,1286.34,1296.21,1296.42,1341.61,1358.01,1359.15,1356.37,1365.6899,1358.87,1364.16,1360.84,1353.82,1362.05,1360.38,1362.87,1359.17,1360,1349.51,1367.65,1359.14,1353.11,1356.9399,1322.5,1319.15,1321.25,1312.34,1292.5,1286.8101,1276.77,1280.96,1303.14,1318.18,1319.89,1316.68,1320.67,1319.88,1341.0699,1359.98,1388,1389.28,1395.02,1414.52,1395,1399.5,1397.39,1423.84,1439.37,1463.03,1455.25,1459.99,1451,1436.79,1446.4,1448.92,1424.02,1435.79,1431.32,1440.87,1378.4,1291.12,1269.49,1300.62,1305.85,1332.41,1330.79,1339.83,1318.66,1306.34,1324.99,1340,1350.03,1334.7,1301.77,1302.49,1314.48,1312.16,1327.08,1334.23,1330.65,1310.43,1318.8,1287.8101,1274.85,1267.5,1264.0699,1251.5601,1251.33,1264.39,1234.36,1201,1203.74,1211.74,1162.8,1181.8,1161.33,1153.45,1154.36,1168.3101,1183.96,1175.34,1190.03,1182.9,1225.26,1234.13,1221,1235.5,1303.0601,1301.38,1278.5,1290.11,1274.76,1274.5,1214.49,1197.9,1161.11,1165.9,1173,1155,1164.37,1171.67,1172.23,1234,1255.43,1262.26,1250.3101,1226.55,1205.77,1204.4399,1210,1178.0699,1191.13,1199.22,1206.33,1220.73,1221.2,1234,1248.82,1280.11,1285,1255.24,1250.63,1242.35,1239.27,1242.22,1243.8101,1258.1,1264.82,1259.4,1265.43,1288.17,1311,1331.33,1337.34,1321,1308.32,1333.0699,1361.77,1331.27,1343.4,1332.16,1345.1,1350.74,1359.99,1358.55,1318.86,1304.34,1298.72,1280.82,1244.16,1234.38,1240.37,1253.6,1227.0699,1212.95,1214.48,1227.73,1255.71,1291.86,1317.66,1298.5,1265,1265.08,1291.49,1359.27,1271.51,1280.17,1273.0699,1234.98,1250.55,1251.0601,1249.38,1265.76,1257.1,1243.18,1240.2,1221.23,1206.2,1203.71,1212.38,1225.97,1201.15,1195.51,1185.47,1182,1170.55,1164.12,1163.43,1163.57,1156.8,1141.57,1147.78],"l":[1287.55,1326.35,1345.22,1364.51,1363.51,1373.51,1380.01,1384.05,1400.32,1399.39,1418.05,1398.6899,1395,1396.16,1418.65,1426.33,1416.47,1336.13,1343.17,1364,1369.28,1362.88,1372.42,1408.9399,1389.9,1373.32,1390.4,1390.0601,1375.0601,1337.25,1349.54,1343.13,1345.04,1337.43,1326.52,1328,1300.03,1300,1306.77,1318,1366.64,1306.03,1327.87,1360.29,1344.03,1354.14,1257.97,1240.2,1242.99,1246.21,1250.26,1237.46,1230.05,1248.24,1247.62,1244.9399,1240.67,1247.47,1249.83,1257.71,1285.38,1268.13,1250.48,1251.09,1245.37,1235.8,1234.85,1258.18,1256.25,1238.4,1246.71,1247,1263.83,1283.68,1291.39,1283.66,1266.84,1261.97,1245.34,1256.9,1245.82,1242.49,1240.34,1260.46,1252.95,1284.1,1282.41,1297.33,1323.36,1346.86,1343.05,1337.92,1336.88,1323.99,1320.72,1325.59,1345.89,1350.52,1331.61,1253.46,1276.47,1265.9,1308.59,1312.7,1323.9,1335.71,1328.51,1298.2,1292.95,1305,1306.32,1278.36,1289.76,1304.14,1327.3101,1338.92,1333.8,1353.01,1334.54,1342.34,1336.16,1306.15,1319.85,1305.27,1304.79,1311.35,1325,1345.26,1334,1342.43,1350.13,1327.92,1338.01,1377.21,1384.5601,1372.57,1364.02,1367.7,1376.0601,1371.55,1340.5,1237.85,1183.6,1214.02,1209.75,1257.16,1278.12,1317.25,1323.49,1334.09,1333.8,1290.54,1277.71,1331.39,1348.28,1365.72,1380.23,1391.72,1384,1400.26,1442.4399,1447.76,1370.59,1380.0601,1384.98,1359.67,1355.74,1414.8,1389.01,1390.66,1387.8,1415.55,1424.6,1402.9399,1402.51,1389.95,1438.16,1454.11,1450.01,1451.34,1440.92,1440,1447,1438.32,1445.28,1449.6,1414.04,1375,1420.38,1421.23,1423.7,1420,1410.9399,1409.4,1435.9,1445.93,1449.9399,1462.29,1473.15,1497.41,1481.02,1499.45,1513.4399,1514.86,1509.11,1510.36,1512.24,1533.18,1541.39,1560.33,1540,1565,1587.39,1583.57,1552.8101,1572.22,1597.49,1592.18,1597.33,1596.28,1602.23,1599.03,1554.4399,1589.6,1382.2,1369.83,1385.14,1387.85,1383.68,1389.63,1402.42,1408.61,1385.39,1382.46,1383.14,1388.14,1387.1899,1397.95,1386.67,1392.78,1395,1387.72,1392.29,1289.24,1274.64,1263,1260.39,1243.55,1277.83,1275.14,1284.24,1269.32,1273.66,1279.64,1265.49,1272.25,1273.6,1271.2,1291.27,1297.93,1268.89,1291.4,1281.11,1285.08,1298.35,1276.6899,1277.6,1274.49,1283.86,1277.48,1272.05,1270,1269.87,1284,1235.6899,1240.4,1249.87,1269.53,1309.5,1313.79,1314.21,1347.51,1346.62,1334.3101,1301.6,1304.17,1300.54,1292.8101,1283,1261.45,1251.21,1255.51,1270,1273.23,1279.13,1312.17,1322.4,1326.18,1338.21,1324.55,1321.33,1317.03,1331.79,1331.9399,1349.66,1345.05,1340.04,1332.68,1332.13,1337.61,1341.09,1332.78,1314.61,1276.99,1304,1293.09,1282.1,1264.28,1256.53,1237.09,1260.98,1276.54,1296.26,1310.86,1305,1310,1304.39,1323.93,1319.75,1358.29,1366.67,1380.37,1356.24,1355.59,1376.14,1375.21,1374.48,1418.52,1436.4399,1438.35,1422.08,1419.35,1393.35,1410.8,1422.7,1401.08,1412.59,1411.65,1404.68,1260.01,1248.42,1245.8,1270.27,1276.11,1300.84,1306.73,1290.51,1280.77,1278.8101,1297.68,1307.96,1323.37,1293.54,1275,1263.23,1286.72,1290.46,1300.02,1285,1303.9399,1279.67,1282,1251.42,1252.55,1246.78,1222.63,1208.49,1222.77,1224,1198.24,1177.02,1169.36,1151.96,1137.0601,1148.98,1140.98,1138.84,1127.5601,1126.7,1123.61,1145.02,1158.5,1165.08,1191.2,1207.26,1199.39,1201.03,1268.87,1273.76,1218.3,1235,1260,1193.73,1180.23,1155.03,1136.26,1146.4,1136.36,1128.21,1141.95,1145.92,1149.22,1173.22,1221.86,1235.74,1209.0601,1191.89,1179.1899,1167.83,1170.61,1143.4,1145.01,1177.63,1169.67,1184.99,1207.36,1211.29,1223.65,1241.93,1244.54,1232.51,1224.5,1201.86,1223.84,1220.01,1203.35,1213.96,1207.73,1205,1231.01,1265.95,1278.01,1284.92,1304.86,1281.9399,1280.7,1289.65,1321.38,1314.1,1315.25,1309.28,1304.74,1318.35,1334.91,1322.46,1288,1289.38,1280.5,1212.6899,1215.16,1195,1216.77,1209.37,1203.54,1197.73,1192.08,1204.27,1217.13,1247.65,1288.91,1261.23,1236.88,1240.88,1260.04,1233.11,1234.24,1250.73,1220.42,1212.17,1221.08,1234.01,1216.67,1238.4,1232.28,1225.18,1220.35,1179.95,1185.14,1187.85,1183.74,1197.39,1182.62,1179,1161.25,1153.43,1152.27,1144.4399,1146.5,1143.79,1124.17,1119.62,1128.67],"c":[1328.03,1348.03,1367.76,1372.92,1375.45,1373.7,1389.85,1408.03,1417.98,1420.9,1424.26,1401.23,1402.88,1427.13,1435.96,1442.53,1419.09,1355.46,1356.55,1375.62,1386.96,1368.98,1410.42,1411.63,1390.52,1384.0699,1401.96,1397.16,1386.86,1350.41,1357.59,1345.5601,1354.83,1339.08,1336.17,1329.63,1302.3,1304.5,1315.39,1337.6,1382.6,1329.39,1350.98,1374.76,1355.42,1363,1271.71,1254.16,1252.35,1250.62,1293.11,1240.13,1260.32,1260.98,1262.61,1249.33,1252.97,1260.47,1258.71,1307.8101,1292.86,1279.21,1258.49,1261.57,1246.65,1240.52,1259.12,1280.04,1274.24,1239,1260.12,1276.15,1290.61,1301.66,1301.23,1290.9,1279.91,1267.28,1254.11,1275.5601,1251.32,1252.13,1282.32,1262.11,1278.46,1300.73,1293.53,1322.02,1340.02,1358.01,1354,1349.98,1341.82,1344.23,1329.48,1338.92,1364.89,1353.34,1352.78,1307.66,1291.51,1299.35,1327.34,1335.3,1361.37,1353.46,1335.96,1314.1899,1299.48,1342.45,1312.54,1290.13,1313.03,1333.73,1332.8,1349.52,1367.2,1370.82,1349.8101,1375.02,1344.68,1341.59,1336.05,1319.87,1325.37,1330.22,1346.5,1358.9399,1342.43,1371.32,1360.74,1346.12,1380.35,1394.11,1394.04,1384.26,1377.2,1383.29,1397.4399,1399.57,1363.42,1237.85,1249.55,1231.75,1317.0699,1298.2,1313.09,1337.13,1360.92,1336.3,1337.66,1306.55,1307.9,1352,1368.02,1378.13,1395.72,1407.89,1413.0699,1434.1899,1450.28,1472.62,1391.86,1382.76,1384.99,1373.49,1417.18,1415.84,1391.1899,1405.62,1423.17,1440,1429.57,1407.98,1405.15,1431.5,1453.76,1460.52,1460.68,1468.43,1453.77,1455.95,1448.7,1444.49,1465.89,1460.0601,1433.04,1429.62,1435.84,1439.61,1427.4,1425.38,1414.48,1442.4399,1470.68,1472.95,1457.24,1471.86,1499.17,1520.64,1512.8101,1511.65,1522.98,1524.23,1530.1,1526.4399,1539.53,1543.04,1574.85,1575.57,1574.6,1595.25,1597.3,1583.67,1571.0601,1597.75,1599.24,1607.45,1606.39,1606.6899,1620.83,1608.46,1585,1608.98,1416.9399,1401.22,1429.15,1389.77,1409.55,1410.7,1425.8101,1412.73,1387.88,1390.14,1397.78,1402.16,1393.14,1408.46,1389.98,1413.34,1395.04,1398.0601,1398.88,1304.88,1278.48,1281.8101,1271.04,1293.24,1312.09,1287.32,1293.3,1271.45,1288.13,1281.73,1275.96,1286.12,1282.46,1295.29,1299.37,1300,1290,1295.72,1289.29,1318.02,1300.8,1283.8101,1288.83,1291.74,1284.38,1285.85,1275.4399,1277.99,1293.08,1312.48,1237.71,1249.42,1265.88,1301.68,1329.17,1314.1899,1350,1359.3,1354.46,1335.12,1316,1306.14,1308.51,1300,1291.97,1266.3101,1271.6,1284.76,1288.91,1294,1307.97,1325.04,1340.6,1335.77,1351.0601,1341.1899,1327.87,1347.22,1335.76,1352.54,1355.01,1360.17,1354.86,1343.65,1337.33,1360.1,1346.86,1347.17,1318.02,1302.9,1317.49,1294.65,1292.08,1270.57,1261.64,1262.78,1276.83,1301.79,1314.52,1313.57,1309.24,1315.96,1316.45,1329.85,1358.55,1367.89,1384.4,1385.25,1377.42,1392.09,1386.12,1381.98,1423.84,1433.54,1450,1448.55,1449.98,1420.52,1419.1899,1435.96,1427.18,1412.13,1422,1427.54,1435.52,1301.93,1264.79,1263.26,1285.53,1300.1,1311.95,1326.1899,1295.97,1286.67,1302.11,1315.33,1330.13,1338.98,1296.15,1293.87,1295.12,1314.26,1302.79,1316.26,1326.34,1315.12,1294.96,1294.53,1277.93,1268.3101,1258.34,1225.95,1214.66,1247.82,1232.51,1199.9399,1191.9399,1177.39,1152.97,1162.78,1156.49,1151.9399,1140.03,1132.88,1158.96,1173.27,1167,1189.64,1169.57,1219.88,1225.52,1207.18,1233.11,1296.58,1274.6899,1228.23,1265.88,1274.62,1205.67,1187.75,1165.76,1148.18,1158.36,1154.0601,1142.74,1159.98,1154.45,1149.72,1191.33,1233.37,1241.98,1215.08,1198.67,1191.1899,1201.4,1178.82,1148.97,1182.35,1179.08,1198.09,1209.32,1213.51,1226,1240.91,1265.0601,1258.32,1238.41,1246.98,1211.57,1228.09,1238.74,1206.28,1257.24,1212.36,1257.59,1256.05,1277.35,1301.2,1316.75,1328.3101,1295.9,1297.68,1322.67,1332.5601,1324.5601,1323.4399,1319.13,1309.18,1348.49,1346.12,1329.63,1296.43,1295.71,1291.35,1235,1215.34,1232.18,1231.11,1214.43,1204.73,1205.49,1194.7,1213.83,1236.71,1286.27,1307.97,1264.6,1249.91,1254.38,1285.5601,1275.05,1254.71,1262.0699,1225.25,1223.48,1242.04,1235.48,1246.3101,1256.9,1237.82,1233.78,1222.91,1180.4,1200.35,1199.08,1192.6,1207.0601,1186.48,1185.97,1171.74,1155.76,1153.75,1157.83,1162.05,1145.14,1125.68,1126.88,1140.32],"a":[1176.9165,1194.6408,1212.1258,1216.6986,1218.9407,1217.3899,1231.7022,1247.8135,1256.6313,1259.2191,1262.1968,1241.7873,1243.2495,1264.7402,1272.5654,1278.3879,1257.615,1268.2535,1269.2734,1287.1165,1297.7269,1280.9037,1319.6775,1320.8097,1301.0579,1295.0227,1311.7618,1307.2707,1297.6333,1263.5284,1270.2465,1258.9906,1267.6641,1252.9274,1250.2046,1244.0853,1218.5137,1220.5721,1230.7615,1251.5426,1293.6474,1243.8608,1264.0618,1286.3118,1268.2161,1275.3084,1189.8918,1173.4709,1171.7773,1170.1586,1209.9149,1160.3435,1179.2346,1179.8521,1181.3772,1168.9516,1172.3574,1179.3749,1177.7281,1223.6693,1209.681,1196.9092,1177.5223,1180.4041,1166.444,1160.7084,1178.1118,1197.6858,1192.259,1159.2862,1179.0474,1194.0461,1207.5758,1217.9149,1217.5125,1207.8471,1197.5642,1185.7468,1173.4241,1193.4942,1170.8136,1171.5715,1199.8191,1180.9094,1196.2075,1217.0447,1210.3079,1236.965,1253.8069,1270.6395,1266.8875,1263.1261,1255.4911,1257.746,1243.945,1252.7777,1277.0768,1266.2699,1265.7459,1223.5288,1208.4179,1215.7535,1241.9427,1249.3906,1273.7833,1266.3822,1250.0081,1229.6386,1215.8751,1256.0805,1228.0949,1207.1267,1228.5533,1247.9216,1247.0514,1262.6957,1279.2382,1282.6253,1262.9671,1286.5551,1258.1671,1255.2759,1250.0923,1234.9533,1240.0994,1244.6374,1259.87,1271.5095,1256.0618,1283.0931,1273.1938,1259.5144,1291.5422,1304.4169,1304.3514,1295.2006,1288.5948,1294.293,1307.5326,1309.5256,1275.7014,1158.2102,1169.1575,1152.5027,1232.3333,1214.6775,1228.6095,1251.1028,1273.3622,1250.3262,1251.5987,1222.4903,1223.7534,1265.0161,1280.0054,1289.465,1305.9233,1317.3103,1322.157,1341.9182,1356.9731,1377.8758,1302.3116,1293.7971,1295.8836,1285.1235,1326.0026,1324.7488,1301.6847,1315.1864,1331.6072,1347.3545,1337.5955,1317.3945,1314.7466,1339.4013,1360.2292,1366.5543,1366.704,1373.9553,1360.2385,1362.2783,1355.4947,1351.5556,1371.5788,1366.1239,1340.8422,1337.6423,1343.4621,1346.9895,1335.5651,1333.6751,1323.4763,1349.6374,1376.0606,1378.1845,1363.4853,1377.1647,1402.7176,1422.8063,1415.4802,1414.3947,1424.9958,1426.1653,1431.6577,1428.2331,1440.481,1443.7652,1473.5286,1474.2023,1473.2947,1492.6161,1494.5342,1481.7811,1469.9825,1494.9553,1496.3494,1504.0312,1503.0394,1503.32,1516.5504,1504.9762,1483.0256,1505.4628,1325.778,1311.0695,1337.2025,1300.3561,1318.8635,1319.9395,1334.0775,1321.8389,1298.5877,1300.7023,1307.8508,1311.949,1303.5093,1317.8436,1300.5526,1322.4097,1305.2871,1308.1129,1308.88,1304.88,1278.48,1281.8101,1271.04,1293.24,1312.09,1287.32,1293.3,1271.45,1288.13,1281.73,1275.96,1286.12,1282.46,1295.29,1299.37,1300,1290,1295.72,1289.29,1318.02,1300.8,1283.8101,1288.83,1291.74,1284.38,1285.85,1275.4399,1277.99,1293.08,1312.48,1237.71,1249.42,1265.88,1301.68,1329.17,1314.1899,1350,1359.3,1354.46,1335.12,1316,1306.14,1308.51,1300,1291.97,1266.3101,1271.6,1284.76,1288.91,1294,1307.97,1325.04,1340.6,1335.77,1351.0601,1341.1899,1327.87,1347.22,1335.76,1352.54,1355.01,1360.17,1354.86,1343.65,1337.33,1360.1,1346.86,1347.17,1318.02,1302.9,1317.49,1294.65,1292.08,1270.57,1261.64,1262.78,1276.83,1301.79,1314.52,1313.57,1309.24,1315.96,1316.45,1329.85,1358.55,1367.89,1384.4,1385.25,1377.42,1392.09,1386.12,1381.98,1423.84,1433.54,1450,1448.55,1449.98,1420.52,1419.1899,1435.96,1427.18,1412.13,1422,1427.54,1435.52,1301.93,1264.79,1263.26,1285.53,1300.1,1311.95,1326.1899,1295.97,1286.67,1302.11,1315.33,1330.13,1338.98,1296.15,1293.87,1295.12,1314.26,1302.79,1316.26,1326.34,1315.12,1294.96,1294.53,1277.93,1268.3101,1258.34,1225.95,1214.66,1247.82,1232.51,1199.9399,1191.9399,1177.39,1152.97,1162.78,1156.49,1151.9399,1140.03,1132.88,1158.96,1173.27,1167,1189.64,1169.57,1219.88,1225.52,1207.18,1233.11,1296.58,1274.6899,1228.23,1265.88,1274.62,1205.67,1187.75,1165.76,1148.18,1158.36,1154.0601,1142.74,1159.98,1154.45,1149.72,1191.33,1233.37,1241.98,1215.08,1198.67,1191.1899,1201.4,1178.82,1148.97,1182.35,1179.08,1198.09,1209.32,1213.51,1226,1240.91,1265.0601,1258.32,1238.41,1246.98,1211.57,1228.09,1238.74,1206.28,1257.24,1212.36,1257.59,1256.05,1277.35,1301.2,1316.75,1328.3101,1295.9,1297.68,1322.67,1332.5601,1324.5601,1323.4399,1319.13,1309.18,1348.49,1346.12,1329.63,1296.43,1295.71,1291.35,1235,1215.34,1232.18,1231.11,1214.43,1204.73,1205.49,1194.7,1213.83,1236.71,1286.27,1307.97,1264.6,1249.91,1254.38,1285.5601,1275.05,1254.71,1262.0699,1225.25,1223.48,1242.04,1235.48,1246.3101,1256.9,1237.82,1233.78,1222.91,1180.4,1200.35,1199.08,1192.6,1207.0601,1186.48,1185.97,1171.74,1155.76,1153.75,1157.83,1162.05,1145.14,1125.68,1126.88,1140.32],"v":[127400,133600,149100,142400,104300,130000,159500,339800,223000,300400,243000,204000,184600,233300,176100,175900,219200,187800,144700,94100,138100,106200,192100,152700,156000,193200,197300,134000,152800,206100,143200,120500,133500,170000,162800,219000,268400,218000,179600,166500,396900,509700,245500,214600,266000,227500,667500,481100,268300,319300,377200,567300,486600,436900,344900,286400,171100,353500,206800,348600,261500,289900,243500,171100,220200,407700,236000,350300,560000,566800,454700,608200,271900,91500,108500,154000,216600,256600,297700,219700,363500,190900,319500,266900,221600,211200,292100,229400,213200,198400,204100,239600,185200,236700,214800,191800,198100,192100,359300,544500,373300,406200,222300,199200,262900,309300,337900,350700,281100,319600,150400,198800,248100,221900,150200,156200,267200,246400,261200,206800,271100,329000,325700,212900,343200,267800,182200,191000,192000,241100,189800,545200,204800,186800,226400,166000,272900,381000,222700,251500,352300,581900,614500,365700,509300,360200,268300,337700,575500,324300,224400,234400,457100,324800,210300,199100,170300,157900,217600,228000,385000,563300,558100,385300,260400,276300,473400,280300,347500,252500,268900,230000,188700,170600,230000,430400,222800,231000,247900,375000,152600,276800,173500,237200,154500,176900,258100,387300,358100,318200,213300,217600,295900,476700,291200,337100,176600,239200,392000,290300,285600,167300,85200,308800,258300,175800,217900,175300,191900,478900,245900,207800,226000,165900,235500,168100,208400,201400,119100,169400,159700,199200,322700,351500,1519500,884800,462300,433000,365900,310000,397500,219700,496400,405400,511900,396000,275500,251200,181300,267000,250800,427000,311900,434600,338800,442900,490000,630400,689700,448000,433300,396000,315400,260200,259400,267900,520200,253400,241200,227100,307900,197400,196600,336800,335900,278000,258200,184700,197700,219700,183800,240000,309900,240700,750900,387300,288800,383300,252300,261800,284500,203500,229700,261600,243800,259900,224200,199300,250200,326500,256200,262000,295000,330100,569200,575900,312900,362100,388200,310000,266000,294400,479900,283900,239100,114300,202400,193800,197000,204400,178600,186900,200000,531400,293500,432200,554400,399300,469000,720100,633000,308500,246600,72700,120600,205700,149200,266500,278700,296600,463100,460300,435600,409800,283400,299600,285900,230600,380000,354500,436800,269000,330200,372100,282400,270500,354100,272900,518600,1489300,668500,541400,391100,432800,435300,283900,457300,311400,376800,347800,235300,218500,313700,254100,322000,372900,545800,365400,338100,211800,214000,294900,401200,214100,239300,603700,463800,506200,297200,335700,546100,731900,476200,487900,341800,261800,402000,667700,661000,472200,319800,216200,301800,305400,198100,205700,328900,471300,324100,386300,384800,246000,625900,425200,647000,633800,321200,291300,331500,343500,311000,421300,677500,472800,357100,284200,405100,486000,333200,333500,298400,563300,466500,359700,469700,448600,382400,435900,436300,399100,434000,397700,429400,325400,266000,270600,401300,307300,268700,245800,346000,484800,424500,741700,397100,334600,424700,359700,818100,450600,72628,423100,363100,242900,253200,297100,284800,260700,528500,317100,351100,321000,300900,357000,398900,439700,248200,269700,343800,292500,299100,306700,393000,711600,912300,879100,551700,521600,435800,545100,240800,380200,438500,243300,250800,254100,440400,533800,466600,397800,432900,226900,192500,497000,270300,333500,274600,210400,328200,306800,396200,375322]},"w":{"lastKey":"2026-09-07","t":["2014-09-12","2014-09-19","2014-09-26","2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11"],"o":[188.84,188.23,188.21,183.15,186.15,176.86,173.91,183,187.12,187.39,192.43,194.03,196.67,195.98,192.52,197.66,199.46,197.25,201.67,204.89,208,206.4,211.14,208.58,215.77,217.46,213.52,214.85,215.75,218.41,219.23,223.46,220.78,223.23,219.98,222.18,226.63,227.9,227,226.12,225.87,231.96,227.28,226.33,225.56,233.8,222.27,226.82,237.28,242.7,215.09,236.96,228.94,229.35,231.7,222.14,219.68,220.06,214.71,217.45,219.67,225.29,229.78,236.72,236.93,237.91,223.33,221.4,226.37,228.2,223.89,219.96,223.09,223.48,217.97,197.04,210.56,216.75,220.18,219.6,224.69,219.55,220.98,225.78,225.76,226.83,228.11,221.5,248.51,249.79,265.41,265,260.8,262.5,255.67,261.07,269.41,272.03,273.09,278.53,281.64,284.29,285.17,285.15,288.52,281.73,283.66,287.4,287.85,281.8,279.26,265.01,272.9,271.57,273.43,250.67,259.28,247.58,248.53,250.8,251.21,251.35,256.01,251.49,230,219,225.94,253.73,249.31,250.37,247.62,230.89,240.5,207.44,219.2,228.13,234.56,243.28,247.44,254.47,242.92,257.03,264.08,271.91,269.12,271.42,268.5,268.91,267.55,282.14,286.23,283,281.16,277.26,273.06,271.12,256.44,255.51,256.89,260.28,256.64,264.97,266.4,268.99,275.99,282.23,266.09,263.29,274.86,281.97,274.04,277.78,270.83,275.46,274.66,294.09,297.33,312.68,306.39,283.8,297.12,298.49,283,293.35,300.84,306.21,305.41,308.21,313.03,327.44,322.15,322.93,334,331.9,332.12,339,345.5,339.97,340.49,343.22,349.83,360.94,364.95,368.54,369.8,357.45,354.58,356.81,349.32,352.5,370.01,369.18,375.09,358.61,325,337.48,320.85,345.2,356.97,346.66,344.57,369.15,341.54,345.34,318.71,338.74,340.89,345.79,352.81,347.47,393.77,426.59,438.33,440,440.12,423.76,440.91,444.5,457.55,459.01,464.93,466.91,482.08,468.94,464.01,455.22,446.14,440.25,474.08,473.18,498,489.88,495.36,498.85,482.81,496,462.27,542.54,536.32,525.82,539,534.22,517.83,524.85,518.98,510.31,524.38,525.6,523.26,539.5,540.09,562,562.2,567.49,568.96,580,592.19,564.38,576.99,596.42,633.66,643.94,646.49,634.54,643.07,618.03,559.7,461.45,331.91,301.08,363.02,295.71,340.54,335,307.87,332.01,346.91,345.36,409.38,423.77,513,423.86,456.36,431.4,450.85,426.57,431.34,425,430.01,477.87,500,481.16,506,504.39,511.61,493.9,502.34,490,486.78,492.33,496.25,482.36,574.46,588.34,581.57,591,603.55,607.3,591.52,608.86,611.94,607.18,594.27,573.64,559.46,606.87,578.91,595.39,588.06,602.29,621.05,601.53,586.47,609.16,613.45,612.65,596.7,617.22,610,594.49,605.91,653.68,664.71,660.27,660.63,670.55,660,654.74,618.34,647.49,648.85,626,601.97,599.03,608.29,603.62,606.86,602.58,648.74,653.61,643.58,633.63,645.38,624.09,667.12,648.45,632.28,573.41,594.51,601.01,571.65,627.2,638.92,652.76,637.66,600.27,599,623.07,642.69,650.01,657.97,637.14,625.33,653.3,674.24,668.52,638.25,639.12,618.29,594.99,575.8,558.88,555.74,603.41,625.29,565,525.35,541,529.22,530,548.13,581.12,625,642.99,671.59,635.72,623.17,602.34,622.85,579.59,537.09,533.68,539.59,525,542.85,578.62,585.54,621.51,615.42,619.23,615.49,612.06,605.08,624.02,633.04,653.63,685,673.03,708.82,710.55,731,741.04,745.74,766.24,703.35,697.48,712.69,739.51,720.24,752.13,766.39,765,770.59,799.95,822.58,790,796.9,802.3,814.21,849.27,888.93,880.09,888.75,887.01,885.08,901,873.54,857.67,863.87,912.12,876.99,865.71,842.62,841.11,857.64,866,821.99,825.6,882.56,990,964.23,966.59,963.6,982.65,991.19,1000.21,1005.64,975,1029.16,1058.35,1086.16,1119.73,1119.09,1146.4399,1203.33,1187.35,1158.84,1181.83,1238.13,1229.77,1236.91,1243,1195.9399,1260,1305.68,1317.8101,1295.79,1356.53,1356.98,1308.36,1292.13,1332.22,1298.46,1278,1250.03,1245.76,1241.3,1196.27,1243.88,1280.08,1326.6,1368.6,1310.64,1381.24,1408.64,1398.32,1352,1415.92,1400,1363.78,1308.93,1361.04,1260.96,1268,1265.57,1278.75,1263.55,1269.61,1267.3101,1276.62,1253.09,1357.92,1328.77,1333.59,1331.13,1316.76,1316.71,1370,1324.97,1350,1348.1,1377.46,1207.42,1325.8,1331.41,1386.51,1450,1389.58,1418.17,1446.3,1462.36,1467.22,1444.51,1448.86,1510,1525.28,1544.01,1593.53,1617.45,1589.6,1396.87,1387.9,1409,1304.79,1251.99,1275.57,1276.11,1299,1290.15,1282.1,1270,1354.76,1308.83,1281.5,1347.29,1341.36,1351.0601,1344.54,1306.58,1280,1310,1358.29,1391.49,1444.6,1413.22,1430.1,1279.37,1298.83,1331.33,1310.28,1287.8101,1222.77,1192.0699,1148.09,1168,1207.2,1265.27,1146.4,1156.83,1218.74,1148.18,1226.29,1243.88,1238.61,1273.38,1319.99,1318.74,1359.99,1277.66,1221.62,1250.99,1280.27,1230,1257,1199.88,1180,1160.4],"h":[190.15,192.25,189.13,186.25,186.38,177.51,183.09,188.5,188.58,195.52,195.23,199.68,198.21,196.2,198.39,201.04,199.94,203.46,205.77,209.04,208.75,212.33,212.15,213.77,226.21,219.99,216.82,218.44,218.88,220.82,224,223.97,223.69,223.36,224.99,230.08,230.37,229.36,229.05,228.67,232,232.18,229,228.42,234.26,234.91,226.96,240.81,244,244.9,239.05,236.96,234.52,234.97,234.3,224.07,221.22,223.6,222.42,224.02,229.85,234.75,237.55,237.94,238.51,238.49,224.79,228.16,229.32,232.42,231.43,223.07,226.1,230,220.84,211.38,218.6,223.19,222.44,230,225.69,225.12,227.5,227.1,232.44,233.77,230.01,250.77,251.48,257.3,267.39,268,262.71,265.58,266.38,270.08,273.6,276.14,280.28,280.75,289.67,286.21,287.45,290.85,294.38,287.22,289.61,292.57,293.19,284.44,282.97,273.22,274.44,277.33,274,261.06,261.83,257.49,256.56,253.02,251.48,257.38,256.38,253.44,230.36,226.28,254.16,254.79,257.07,259.57,248.44,243.1,241.01,223.11,229.39,237.12,241.95,252.12,255.53,255.55,258.93,268.34,272.08,274.99,273.69,272.97,273.24,270.98,284.12,287.34,289.65,284.75,295,281.3,277.51,277.04,256.52,258.7,267.41,260.4,269.34,267.12,268.62,277.5,285.15,285.57,271.81,275.99,284.64,282.99,279.37,280.47,279.5,276,294.32,299.66,314.61,321.38,311.73,300.14,302.22,299.92,293.53,299.57,311.92,313.93,312.96,311.7,331.19,333.62,327.04,338.89,334.84,337.09,339.8,346.51,346.27,343.68,347.66,350,362.06,368.34,375.54,377.67,373.45,361.15,361.71,360.73,355.98,371.24,374.48,375.4,375.35,360.92,348.25,339.64,353.85,366.69,356.97,349.2,370.63,374.35,357.95,351.89,340.67,343.38,351,355.96,355.44,395.46,428.75,440.18,440.25,440,445.51,445.93,455.72,454.35,469.01,466.7,470.02,484.36,489.95,485.9,474.55,460.23,453.23,474.9,478.86,498.6,501.17,497.71,498.15,502.67,500.45,496.25,555.27,551.9,540.47,539.47,542.1,539.39,533.88,537.14,523.42,527.53,528.41,529.97,539.68,544.89,564.09,581.07,575.28,572.21,576.97,594.95,597.94,578.41,600.94,638.95,667.29,664.54,673.51,660.02,649.41,619.69,586.49,496.99,361.63,408.76,367.5,373.46,348.9,335.5,379,359.43,355,390.64,446.15,537.56,513,482.11,468.84,456.35,451.19,439.24,450,438.83,480.09,506.08,500,507.89,508.94,513.23,529.2,505.74,511.44,503.01,497.94,503.89,497.19,523.85,611.66,600.05,619.32,613.75,609.98,618.64,616.49,622.57,618.74,619.76,594.51,573.64,617.45,611.55,600.71,625.05,604.45,620.02,626,602.6,605.3,619.05,633.04,615.31,614.67,622.57,614.57,609.57,650.68,669.24,672.44,679.47,688.03,670.66,660.43,658.13,654.99,659.16,650.73,636.85,609.75,614.54,615.72,608.16,615.89,645.16,656.57,658.24,648.44,655.91,649.68,665.98,686.06,672.21,642.93,593.87,616.66,601.82,634.79,642.24,669.03,666.21,643.41,633.28,629.81,665.66,670.63,667.59,681.42,647.47,671.96,684.62,684.72,678.08,648.26,658.26,627.02,624.18,589.92,566.71,614.15,617.97,633.34,565,539.17,551.67,541.53,550.09,598.12,624.85,638.89,677.69,680,657.74,630.54,621.53,629.91,595,548.98,566.15,543.54,547.45,583.34,586.39,648.4,628.69,643.2,638,631.44,636.82,627.66,632.75,652.51,685.71,691,717,733.47,766.71,768.63,747.1,768.54,772.01,737.57,723.75,742,749.21,755.95,767.95,769.52,779.45,816.94,831.58,826.3,802.08,809.77,830,858.67,899.56,896.82,897.28,899.97,900,914.29,940,876.35,871.94,913.79,912.12,881.2,880.48,861.86,851.83,878.82,873.71,839.2,890.28,996.25,1013.08,979.71,980,986.15,1015.72,1005.91,1018.5,1013.5,1033.8101,1059.95,1089.96,1129.42,1155.24,1165,1207.58,1206.85,1189.53,1192.58,1238.34,1238.95,1246.22,1239.26,1248.39,1269.51,1303.49,1330.82,1317.8101,1350.3101,1363.66,1369.58,1332.97,1349,1333.22,1298.46,1281.34,1284.77,1296.38,1302.45,1269.49,1281.0699,1339.29,1380.83,1379.47,1376.15,1419.99,1433.03,1451.32,1414.51,1424.68,1406.0699,1363.78,1400,1384.68,1311.01,1273.89,1317.59,1278.75,1293.38,1302.49,1289.18,1287.2,1341.05,1379.46,1371.68,1362.16,1366.14,1350,1370,1382.11,1353.57,1375,1407.36,1415.45,1329.29,1369.4,1384.0601,1468,1488.54,1447.17,1450,1472.39,1467.92,1470,1453.8101,1503.15,1528.45,1553.85,1607.3101,1615.35,1623.83,1616.89,1438,1418,1427.4,1317.12,1324.88,1304.32,1320,1333.02,1303.66,1322.27,1361.51,1365.79,1310.8,1359.15,1365.6899,1362.87,1367.65,1356.9399,1312.34,1319.89,1359.98,1414.52,1463.03,1459.99,1448.92,1440.87,1339.83,1350.03,1334.7,1334.23,1287.8101,1264.39,1211.74,1183.96,1234.13,1303.0601,1274.76,1173,1262.26,1226.55,1221.2,1285,1255.24,1265.43,1337.34,1361.77,1350.74,1359.99,1280.82,1255.71,1317.66,1359.27,1265.76,1257.1,1225.97,1185.47,1163.57],"l":[186.52,187.87,181.71,180.68,176.29,166.61,173.14,181.06,184.6,185.39,191.37,193.28,193.37,190.5,190.06,197.04,195.21,194.3,200,202.37,200,203.01,206.04,207.39,215.57,212.2,212.78,213.28,212.72,217.01,218.75,218.77,220.78,211.33,212.47,220.98,226.14,224.92,224.15,224.3,224.11,227.1,224.47,221.5,224.02,223.2,214.81,216.32,230.67,227.06,214.74,221.34,225.03,226.42,221,208.35,211.71,210.22,214.71,215.31,219.67,218.67,226.76,234.3,233.38,222.4,213.95,220.33,223.46,221.12,213.12,210.2,218.31,217.73,180.76,195.26,207.48,212.69,215.69,216.58,215.87,217.04,218.74,218.56,223.81,223.57,223.11,220.11,244.36,244.93,261.16,260.3,255.86,257.11,249.54,257.28,267.74,269.64,271.94,276.12,276.83,282.38,282.04,284.1,283.18,280.33,278.52,286.38,279.28,275,256.13,264.29,264.43,266.01,249.28,250.58,235.14,245.97,244.36,247.58,247.5,248.66,249.79,218.6,217.35,214.65,224.1,249.07,248.95,246.36,229.77,228.53,203.72,207.44,217.41,228.13,229.59,241.36,245.8,238.32,237.54,251.79,263.03,267.24,262.05,265.66,261.49,263.05,266.96,279.28,281,276.09,272.18,272.76,270.51,254.93,249.57,251.54,255.14,252.35,254.94,262.49,261.94,265.75,275.13,260.83,261.61,263.18,270.33,270.62,268.4,268.84,270.69,265.29,273.97,291.67,294.46,306.66,268.4,281.46,291.65,278.99,280.25,287.65,298.25,298.15,298.36,302.98,312.63,317.52,311.11,322.93,321.74,325.6,331.13,333.99,339,336.1,331.76,338.04,349,359.16,358.05,365.36,348.35,347.21,353.55,346.92,346.97,352.5,365.4,364.19,359.97,317.05,325,315.45,307.36,342.69,334.47,317.44,343.24,338.92,336.96,320.24,311.46,324.86,338.64,343.48,341.75,344.61,392.15,424.96,432.46,428.01,421.98,423,440.5,439.32,457.55,453.05,454.3,464.26,473.64,462.09,445.33,444.51,440.61,437.98,459.02,468.45,474.18,474.49,478.04,481.61,478.23,468.6,455.4,507.66,507.66,500.06,531.01,493.01,516.23,515.41,497.33,501.23,517.39,508.21,521.48,527.8,538.29,544.33,560.77,550.01,561.61,557.26,560.66,557.81,574.71,595.53,633.61,638.56,618.03,632.05,625,516.42,494.72,390.02,200.06,280.82,260,282.19,296.41,301.21,299.62,312.2,303.51,344.64,393.15,423.77,413.13,422.25,416.22,420.76,405.01,408.53,423.85,418.02,421.47,477.34,476.18,481.16,487.8,489.73,502,467.91,468.56,480.41,469.34,480.59,453.76,479.11,533.75,565.1,580,575.47,587.01,594.79,586.67,601.58,580.22,584.5,566.73,517.37,555.5,568.88,561.63,571.7,562.75,585.2,587.86,575.48,575.36,597.89,611,583.73,596.23,585,576.98,576.53,600.46,650.58,656.57,650.69,658.62,639.79,637.9,631.42,593.82,638.47,615.54,604.59,587.08,593.66,597.81,581.03,597.27,599.35,623.78,631.12,622.09,628.82,617.98,618.29,635.39,626.28,558.92,552.72,587.89,568.09,571.05,623.17,631.62,633.16,609.63,575.03,599,609.2,626.86,608.84,624.54,586.83,613.87,647.1,648.74,639.39,633.25,623.4,593.61,576.52,537.55,531.23,552.38,588.11,580.04,500.08,513.46,515.05,514.81,527.54,538.04,580.7,614.89,633.49,637.18,630.09,589.03,595.89,573.01,531.99,523.21,523.1,499.63,521.43,536.34,545.29,574.44,598,614.52,602.04,601.91,599.42,599.52,618.82,623.58,645.06,659.59,671.93,702.5,705.62,726.9,729.44,741.35,711.14,686.46,689.66,707.4,719.56,714.98,749.44,741.74,750.86,766,796.36,768.05,768.23,782.45,794.97,813.39,846.52,875.95,878.58,881.43,867.43,878.36,860.25,834.05,848.19,863.87,865,860.41,840,837.82,802.46,848.47,818.99,811.42,816.97,874.95,951.19,958.05,949.99,950.94,975.34,981.51,998.21,972.08,975,1017.8,1058.35,1070.03,1108.9,1100.86,1142,1161.65,1148.74,1136.27,1177.45,1217.3101,1196.77,1198.32,1185.78,1186.12,1242.0699,1240,1260.05,1295.79,1305.42,1309.59,1279.87,1292.13,1266,1243.82,1237.08,1230.25,1228.21,1202.24,1176.3101,1222.24,1278.51,1290.34,1293.29,1287.55,1363.51,1395,1336.13,1343.17,1373.32,1337.25,1300,1306.03,1240.2,1230.05,1240.67,1247.47,1234.85,1238.4,1263.83,1245.34,1240.34,1252.95,1336.88,1320.72,1253.46,1298.2,1278.36,1289.76,1306.15,1304.79,1327.92,1338.01,1237.85,1183.6,1317.25,1277.71,1380.23,1359.67,1355.74,1389.95,1438.16,1438.32,1375,1409.4,1435.9,1481.02,1509.11,1540,1552.8101,1554.4399,1369.83,1383.68,1382.46,1386.67,1260.39,1243.55,1265.49,1268.89,1276.6899,1270,1235.6899,1269.53,1300.54,1251.21,1270,1317.03,1331.79,1332.13,1276.99,1237.09,1276.54,1304.39,1355.59,1374.48,1393.35,1401.08,1245.8,1276.11,1278.8101,1263.23,1279.67,1208.49,1169.36,1137.0601,1123.61,1158.5,1201.03,1136.26,1128.21,1149.22,1143.4,1145.01,1211.29,1201.86,1203.35,1265.95,1280.7,1304.74,1280.5,1195,1192.08,1236.88,1220.42,1212.17,1179.95,1179,1144.4399,1119.62],"c":[189.42,188.2,185.01,185.24,176.5,174.85,182.84,187.03,187.33,192.45,192.77,197.79,195.98,192.06,197.8,200.1,197.75,201.32,204,208.4,205.53,212.11,208.62,213.73,216.86,213.12,214.82,215.75,217.87,220.25,223.2,219.38,223.03,218.84,221.86,227.55,227.12,226.04,226.12,225.62,231.09,229.17,227.78,223.52,233.6,224.61,226.3,234.91,243.08,227.75,237,226.39,228.85,230.88,223.91,217.62,220.31,216.25,217.62,219.85,226.34,229.72,236.25,237.21,238.01,223.36,219.9,226.79,228.45,221.49,218.26,222.83,224.73,221.47,195.1,207.41,217.25,222.68,221.17,225.07,219.68,221.42,224.14,226.39,226.79,227.87,224.06,248.87,249.89,255.97,264.38,261.1,259.46,257.65,262.72,269.81,271.45,274.16,279.52,280.61,283.1,285.41,284.72,288.36,283.41,281.97,288.16,289.12,280.9,277.52,262.86,271.66,267.45,272.29,250.03,260.03,245.27,249.46,251.48,250.1,248.96,256.11,252.24,226.9,219,225.16,253.12,249.74,250.99,248.85,231.37,240.05,210.04,220.16,228.71,233.76,240.21,246.73,254.98,243.3,255.56,264.41,271.67,269.93,270.26,268.12,268.87,266.66,282.14,286.5,282.66,280.6,274.36,273.11,270.65,256.86,254.02,256.15,260.4,255.65,264.97,265.49,268.6,277.5,282.52,267,263.08,275.65,279.87,274.62,276.55,270.65,274.62,274.91,292.5,299.17,314.13,307.28,282.55,298.35,297.78,285.15,292,299.23,302.8,306.94,306.36,309.22,327.7,320.32,322.97,333.84,330.1,334.1,338.43,346,339.91,342.24,345.14,348.01,360.89,364.89,370,369.82,357.02,353.59,354.96,350,351.54,369.99,368.37,372.3,360.34,323.39,337.19,315.89,344.16,357.46,347.77,341.11,361.67,343.38,346.8,322.73,335.28,340.97,349.5,355.89,351.86,393.23,425.39,440.09,436.89,437.31,427.67,439.87,444.71,453.99,462.78,463.38,469.28,482.93,478.35,473.86,457.75,445.9,440.95,468.88,472.86,497.46,483.8,497.08,498.06,483.59,496,470.95,544.73,530.1,521.53,538.32,533.91,519.82,527.26,518.19,513.61,524.78,526.57,523.45,538.28,541.08,559.78,562.4,567.1,570.11,575.81,591.29,563.98,577.84,595.47,636.66,656.73,643.28,634.54,646.75,629.9,557.81,503.11,414.72,302.51,363.01,270.31,344.54,337.4,304.92,349.45,352.61,325,380.8,424.82,490.78,447.39,463,421.09,442.33,420.88,432.87,425.56,431.58,475.39,498.79,479.28,506.77,503.32,505.75,505.5,494.78,485.58,485,491.99,501.97,477.41,520.46,566.78,574.13,591.54,605.67,601.79,608.33,606.71,618.85,613.26,584.99,576.4,553.28,605,576.49,600.5,576.67,596.93,619.89,601.52,586.44,603.71,615.24,617.49,595.33,613.74,607.99,597.41,601,648.84,665.3,661.94,654.93,673.22,661.44,660.06,633.58,647.64,641.09,629.11,605.97,595.4,608.75,602.27,599.56,609.94,644.42,652.93,644.06,639.47,648.23,623.82,665.14,643,631.84,561.29,583.9,605.31,583.88,628,636.28,654.21,645.38,616.62,604.15,619.63,638.33,648.96,662.45,633.06,623.99,661.36,675.53,667.04,640.82,638.48,624.01,594.81,584.12,563.81,550.24,612.27,616.35,581.13,516.02,538.75,541.69,536.66,538.16,581.12,622.34,638.3,676.6,646,631.02,601.2,619.92,581.93,540.51,524.82,533.48,514.28,537.88,581.55,579.61,626.25,620.61,636.54,621.82,609.7,605.73,620.32,629.65,649.03,683.88,672.65,710.69,713.5,730.47,743.97,741.85,767.22,717.12,690.9,703.89,737.05,724.32,751.83,764.47,765,767.19,795.59,822.51,792.49,793.82,800.01,815.89,850.26,894.17,883.08,888.75,887.93,885.13,896.1,873.28,857.13,864.77,911.32,871.89,864.7,847.36,843.13,850.08,857.09,822.76,819.05,882.08,992.5,957.63,970.73,970.27,983.92,985.59,1000.42,1011.6,978.61,1032.83,1057.13,1082.48,1123.76,1119.89,1146.39,1199.89,1183.27,1164.99,1172.2,1231.2,1231.6,1235.28,1220.38,1187.7,1259.15,1293.8,1310.49,1291.95,1350.3101,1343.23,1310,1294.76,1321.09,1277.61,1274.55,1242.3101,1238.0699,1234.86,1212.27,1246.1,1280.08,1326.68,1373.21,1294.17,1367.76,1408.03,1402.88,1355.46,1410.42,1397.16,1354.83,1304.5,1350.98,1254.16,1260.32,1252.97,1279.21,1259.12,1276.15,1290.9,1275.5601,1262.11,1340.02,1341.82,1353.34,1327.34,1314.1899,1290.13,1367.2,1341.59,1346.5,1346.12,1377.2,1237.85,1313.09,1337.66,1378.13,1450.28,1373.49,1423.17,1431.5,1468.43,1465.89,1439.61,1442.4399,1499.17,1522.98,1543.04,1597.3,1607.45,1585,1389.77,1387.88,1408.46,1398.88,1271.04,1271.45,1282.46,1295.72,1288.83,1277.99,1265.88,1359.3,1308.51,1284.76,1340.6,1347.22,1360.17,1346.86,1294.65,1276.83,1309.24,1358.55,1392.09,1450,1419.1899,1427.54,1285.53,1286.67,1338.98,1302.79,1294.53,1214.66,1177.39,1140.03,1167,1207.18,1265.88,1148.18,1154.45,1215.08,1148.97,1213.51,1258.32,1238.74,1256.05,1328.3101,1324.5601,1348.49,1291.35,1214.43,1236.71,1254.38,1225.25,1256.9,1200.35,1185.97,1162.05,1140.32],"a":[118.3778,117.6153,115.6217,115.7655,110.3034,109.2723,114.2656,116.8841,117.0716,120.2714,120.4713,123.6086,122.4774,120.0276,123.6148,125.0522,123.5836,125.8146,127.4895,130.2393,128.4457,132.5578,130.3768,133.5703,135.5263,133.189,134.2515,134.8327,136.1575,137.6449,139.4885,137.1012,139.3823,136.7637,138.6511,142.207,141.9383,141.2634,141.3134,141.0009,144.4194,143.2195,142.3508,139.6885,145.988,140.3697,141.4259,146.8067,151.9125,142.332,148.1128,141.4821,143.0195,144.2881,139.9322,136.0013,137.6824,135.1451,136.0013,137.3949,141.4509,143.5632,147.6441,148.2441,148.744,139.5885,137.4262,141.7321,142.7695,138.4199,136.4013,139.2573,140.4447,138.4074,121.9275,129.6206,135.7701,139.1635,138.2199,140.6572,137.2887,138.3761,140.076,141.4821,141.7321,142.407,140.026,155.531,156.1684,159.9681,165.2239,163.1741,162.1492,161.018,164.1865,168.6174,169.6423,171.3359,174.6856,175.3668,176.9229,178.3666,177.9354,180.2102,177.1167,176.2167,180.0852,180.6851,175.5481,173.4357,179.5754,185.5873,182.7112,186.0176,170.8105,177.6421,167.5587,170.4211,171.8011,170.8583,170.0795,174.9641,172.3203,155.009,149.612,153.8203,172.9215,170.6124,171.4663,170.0044,158.0627,163.9926,143.4909,150.4045,156.2455,159.6955,164.1019,168.5561,174.1921,166.2128,174.5884,180.6343,185.5941,184.4054,184.6308,183.1689,183.6812,182.1715,192.7468,195.7253,193.102,191.6947,187.4318,186.5778,184.8973,190.6448,188.5369,190.1178,193.2722,189.7467,196.6641,197.0501,199.3584,205.9641,209.69,198.1708,195.2613,204.591,207.7231,203.8265,205.259,200.8799,203.8265,204.0417,217.0972,222.0478,233.1513,228.0672,209.7122,221.4392,221.0161,211.642,216.7261,222.0923,224.742,227.8148,227.3843,229.507,243.2231,237.7456,239.7125,247.7803,245.0044,247.9733,251.1871,256.8056,252.2856,254.0149,256.1673,258.2975,267.8572,270.826,274.6187,274.4851,264.9848,262.439,263.4559,259.7745,260.9175,274.6113,273.4089,276.3258,267.449,240.0242,250.2667,234.4576,255.44,265.3114,258.1193,253.1762,268.4361,254.861,257.3994,239.5343,248.8491,253.0723,259.4034,264.1461,261.155,291.8603,315.7299,326.6404,324.2654,324.5771,317.4221,326.4771,330.0695,336.9572,343.4812,343.9266,348.3056,358.4368,355.0375,351.705,339.7479,330.9527,327.2787,348.0087,350.9627,369.2212,359.0826,368.9391,369.6665,358.9267,368.1376,349.5451,404.3056,416.6341,409.8985,423.0947,419.6286,408.5545,414.402,407.2734,403.6738,412.4529,413.8597,411.4075,423.0632,425.2639,439.9613,442.0205,445.7144,448.0802,452.5601,464.7267,468.747,480.2666,494.9197,529.1544,545.8354,534.6565,527.3923,537.5406,523.5358,463.6189,418.1554,344.6909,251.4285,301.7126,224.6658,286.3614,280.427,253.4316,290.4423,293.0687,270.1209,316.4986,353.0854,407.9075,371.8443,384.8184,349.9852,367.6387,349.8107,359.7761,353.7004,358.7039,395.1162,414.5649,398.3494,421.1974,418.33,420.3497,420.1419,411.232,403.5855,403.1035,408.9132,417.2079,396.7951,432.5757,471.0742,477.1831,491.6533,503.3973,500.1725,505.6081,504.2617,514.3517,509.7057,486.2093,479.0698,459.8538,502.8404,479.1446,499.1003,479.2942,496.1331,515.2161,499.9481,487.4144,501.7683,511.3513,513.2214,494.8033,510.1046,505.3255,496.5321,499.5159,539.2777,552.9582,550.1656,544.3393,559.5409,549.75,548.6031,526.5944,538.2803,532.8363,522.8792,503.6466,494.8615,505.9572,500.5714,498.319,506.9463,535.604,542.677,535.3048,531.4899,538.7707,518.4825,552.8253,534.4238,525.1483,466.5112,485.3033,503.0981,485.2867,521.9567,528.8385,543.7409,536.4019,512.4983,502.134,515,530.5424,539.3774,550.5895,526.1622,518.6238,549.6835,561.4608,554.4044,532.6119,530.667,518.6404,494.3711,485.4862,468.6057,457.3271,508.8828,512.2739,483.0011,428.8855,447.7773,450.2209,446.0402,447.2869,482.9928,517.2524,530.5174,562.3501,552.191,539.3863,513.8966,529.8982,497.4249,462.0197,448.6081,456.0106,439.5987,459.7716,497.1001,495.4418,535.309,530.488,544.1047,531.5223,521.1623,517.7688,530.2401,538.2152,554.7809,584.5702,574.971,607.487,609.8889,624.3946,635.9342,634.1221,655.808,612.9832,590.5708,601.6744,630.0191,619.1377,642.6528,653.4573,653.9103,655.7823,680.0582,703.069,677.4084,678.5452,683.8364,697.4103,726.7893,764.3229,754.8433,759.69,758.989,756.5956,765.9726,746.4664,732.6617,739.1922,778.9824,745.2783,739.1324,724.3104,720.6947,726.6354,732.6275,703.2827,700.1115,753.9885,848.3739,848.6635,860.2729,859.8652,871.962,873.442,886.5845,896.4924,867.2562,915.3067,936.8416,959.3071,995.89,992.4603,1015.9449,1063.3573,1048.6284,1032.4285,1038.8181,1091.1046,1091.4591,1094.7203,1081.5158,1052.5544,1115.8742,1146.5815,1161.3724,1144.942,1196.6614,1190.387,1160.9381,1147.4323,1170.7662,1132.2337,1129.5219,1100.9505,1097.1928,1094.3481,1074.3286,1104.3092,1134.4227,1175.7202,1216.9556,1146.9094,1212.1258,1247.8135,1243.2495,1268.2535,1319.6775,1307.2707,1267.6641,1220.5721,1264.0618,1173.4709,1179.2346,1172.3574,1196.9092,1178.1118,1194.0461,1207.8471,1193.4942,1180.9094,1253.8069,1255.4911,1266.2699,1241.9427,1229.6386,1207.1267,1279.2382,1255.2759,1259.87,1259.5144,1288.5948,1158.2102,1228.6095,1251.5987,1289.465,1356.9731,1285.1235,1331.6072,1339.4013,1373.9553,1371.5788,1346.9895,1349.6374,1402.7176,1424.9958,1443.7652,1494.5342,1504.0312,1483.0256,1300.3561,1298.5877,1317.8436,1308.88,1271.04,1271.45,1282.46,1295.72,1288.83,1277.99,1265.88,1359.3,1308.51,1284.76,1340.6,1347.22,1360.17,1346.86,1294.65,1276.83,1309.24,1358.55,1392.09,1450,1419.1899,1427.54,1285.53,1286.67,1338.98,1302.79,1294.53,1214.66,1177.39,1140.03,1167,1207.18,1265.88,1148.18,1154.45,1215.08,1148.97,1213.51,1258.32,1238.74,1256.05,1328.3101,1324.5601,1348.49,1291.35,1214.43,1236.71,1254.38,1225.25,1256.9,1200.35,1185.97,1162.05,1140.32],"v":[1498500,1346000,1376000,1756400,1859000,2599400,1218800,1964800,1729700,2100900,2292500,1327700,1496700,1532800,2563600,696500,872600,1866600,1361200,1711000,3132700,1735500,1906400,1089100,3220500,1663400,1229600,1578600,1490000,1124600,1229200,1169900,989200,1657100,3154100,1621900,1024200,1146300,1053300,1142600,1245200,931000,1059500,2040700,1905100,2438100,3683700,3003700,1999900,1506600,2572800,1987200,1100600,1502200,1220600,3079900,2100600,2262800,1579700,1813600,2010000,2968900,2555900,1094600,1333600,1677600,3497200,1081000,813300,3673800,3630100,3230300,2944300,2516800,11294300,3056500,2253500,3388700,2318200,3173200,1619600,2214600,1969500,1725800,2674600,2438000,2982000,5808500,2654800,2578700,15350100,2998900,2681300,2936800,2422000,1884000,1766400,1881500,1783000,1760300,2569800,1286300,908200,1256800,1433900,1815900,1423900,1474500,2771900,1799600,2190600,2211700,1821600,3961600,5571600,2203200,4274000,3298400,3464200,2115100,844200,2434100,2435200,10595500,10666800,7595000,8555400,4616200,3037900,3685600,10449900,7644800,11885800,6103200,4784300,3485900,3967700,3416500,3443500,5052900,5802900,4517700,2492100,2082900,3462400,2476700,3331500,1523500,2236400,1796000,2025500,2283400,2279700,1231300,1597400,1948600,1686300,2214400,5223700,1624800,2476000,1476000,1894600,1798600,2222600,3610500,2268400,1566000,1959000,1877800,2366900,1538600,1016000,2195700,1984700,1624100,1731800,2209600,4272100,2405100,1275000,2551800,4880100,3055400,2694500,1803600,2204300,1753400,1835100,2004700,2460200,1847900,1541200,1170300,1567500,1318200,1701400,1735000,2400400,947300,1595300,1448900,1296100,2046600,2786300,1261800,1233400,1936700,1392000,1648700,1660800,1542600,1135800,3895700,2995000,2898800,2637900,2565900,2323500,1874800,1949900,2122200,1431800,2280300,1519200,1358400,1586100,1644500,915500,2512800,2734500,1798500,1251900,2100000,2102000,2962100,1701300,1473800,1227400,1706500,926300,1324900,1149100,1999100,2164600,1303600,1119300,1881200,1243200,1492300,1619500,879000,1280800,1159800,996200,1199100,2658100,1585300,2005900,2342500,1374500,2112000,1673100,1396100,1226200,1116900,1189000,1199100,1093700,1043800,1137500,2011500,1174100,1640200,1187800,1976900,955000,989200,1615000,1909500,1661300,1468100,2297300,1877000,1241900,3267600,3626600,6470100,11126700,5139600,5760600,4939100,3828900,2787800,4473800,3763500,3442800,3224200,4489300,4459200,3479500,2582600,3472000,1864000,2595700,1980100,1699600,1476400,2267800,2690500,2183800,1959700,1608600,1545400,3143200,1895300,2702200,1606300,1852900,1544500,2606600,1312900,3023500,2019900,1064800,1515700,1173400,1759700,721500,676200,1175000,907100,998800,2414400,1833500,1527200,884200,1432900,1381800,1259500,1101300,1179100,1099300,943100,1310600,1304700,983500,1233600,1616700,1226100,1806500,1644000,1658500,1570800,1447500,1183900,698400,1003500,1160100,694000,909800,1373700,963300,937400,1059900,1196400,1737200,1226700,1594800,905800,1047800,911700,1131700,1192900,1426200,1504300,2444600,3498100,1273800,1480200,881600,691000,1712900,1208800,1114100,1450200,1190200,1853700,1278500,1373300,2249200,2235800,2111900,1161700,1954000,1233300,952700,1272800,1266900,1697100,2508900,2152000,2465300,1234200,1200600,2507000,1466400,1467800,893500,1211400,1476800,1259700,1101700,1599600,1250100,1316500,1234000,796500,1316800,1350900,1505200,1145300,1478500,1368600,1122400,1194800,1899300,1384800,758900,1711100,1198500,1831400,1174800,785200,1046400,1832100,1434000,1719700,1634400,2807100,2305800,976800,1417700,1373300,2221400,1419200,1075700,749800,1006500,1022700,1163000,1514400,1846400,1332000,1523700,1233500,956700,1234800,1400600,1044400,786200,1220900,1080300,1029300,1169400,1758100,1262000,880700,904200,796300,1561900,832000,1008600,1528100,1196600,1004100,893700,1513600,1778800,1559100,680300,986700,797900,1397600,696200,547700,942100,1009200,716300,1003800,1047700,1612700,1139500,835600,1160200,1091600,1146400,885900,533500,944400,800700,920200,985700,954800,1465300,1283100,952600,849800,977600,1142300,937300,2235500,763100,1301300,1216700,987300,1279700,1584800,985700,1074900,1095100,635800,712900,876000,1155000,992300,675200,833200,756100,1038200,1498200,1856700,2018700,1239300,1460300,1278500,2540000,625900,990600,1140800,1167500,827300,1033500,1905600,1460000,949900,1043600,1314500,1331800,1359100,1056900,1789400,2118000,1461900,1425700,1158800,2043400,1622600,1249700,1076700,994600,1498600,1203500,1436100,828400,1136100,1350500,979300,970100,3651100,1789500,1840000,1438000,1706300,2597400,1623100,1227000,1405500,1025900,1977600,1385400,1219200,1294200,2083100,1620700,1117200,976200,1644000,2775800,748400,900100,2065400,1479500,1390500,1552000,3608900,1920700,1178400,1808500,1424200,1922100,2417100,1969700,2120700,1227200,1895400,2577900,1598500,2212900,1856200,2307800,1653700,1852500,1493700,1997000,2334200,1309428,1338700,1818600,1713500,1635100,3576300,2040400,1722400,1716700,1585800,1406522]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-11"],"o":[23.95,25.8,24.73,25.09,24.2,25.45,22.63,24.28,24.05,24.42,26.6,31.86,31.65,36.4,37.87,37.15,40.6,41.31,40.63,46.05,45.91,47,45.15,41.38,38.74,37.2,37.97,43,33.39,36.85,37.72,33.98,30.05,34.58,33.62,33.9,34.86,32.37,35.22,39.51,36.4,38.35,44.46,49.93,39.43,43.64,48.16,48.5,50.81,53.25,55.39,49.18,51.03,55,58.74,62.01,66.71,68.67,72.46,77.88,81,83.99,83.88,81.89,91.2,90.81,92.45,80.86,90.5,96.07,98.89,105.26,119,116.04,126.5,121.34,134.93,124.07,139.02,141.9,132.67,136.42,138.8,136.45,141.71,153.19,146.73,146.42,156.57,145.7,137.83,138.31,145.41,156.84,160.6,167.55,177.69,185.95,177.6,189.08,167.2,167.65,188,183.99,187.12,196.67,196.76,206.4,217.46,217.46,214.5,227,225.81,226.82,225.67,211.62,219.67,235.57,228.2,223.48,215.16,218.41,228.11,261.74,263.6,278.53,285.44,287.85,273.41,251.12,251.35,217.13,254.36,219.2,247.44,267.71,268.91,283.33,261.25,256.64,279.64,283.35,275.46,315.96,288.28,305.41,321.81,336.39,343.22,374.32,349.32,375.09,332.39,369.15,335.51,391.5,436.94,457.55,486.97,440.25,489.88,485.19,539,521.62,531.03,567.49,560.8,646.49,559.7,302.58,355.52,423.77,441.82,430.01,496.17,481.53,482.36,587.84,611.94,559.46,588.06,590.36,617.22,653.68,649.32,648.85,610.87,630.96,624.09,592.61,638.92,615.82,663.78,656.3,594.99,607.64,534.31,625,594.84,533.68,582,630.22,633.04,713.45,743.07,739.51,765,775.63,888.93,897.29,909.34,841.11,831.27,958.92,1005.64,1099.46,1178,1229.77,1245.57,1356.98,1298.46,1287.42,1368.6,1430,1307.8101,1265.57,1271.86,1333.59,1370,1380.47,1419.25,1462.36,1515.1,1592.78,1304.79,1304.76,1308.83,1351.0601,1329.03,1430.1,1310.28,1159.6,1171.58,1243.88,1340.64,1280.27,1169.73],"h":[25.96,26.2,25.8,26.73,27.46,25.63,25.2,25.09,25.53,27.89,32.63,34.15,37.22,39.92,38.22,43.6,43.89,43.43,47.45,48.25,51.6,49.13,46.51,45.18,39.79,39.97,43.87,44.54,38,40,42.01,34.41,35.6,35.15,35.5,40.56,35.57,37.04,39.46,40.63,38.68,45.64,50.93,50.94,43.72,48.39,51.89,50.26,54.48,57.14,57.31,54.27,54.7,58.91,64.67,66.39,69.25,72.93,78.36,85.38,83.86,85.26,84.87,91.31,95.04,91.97,93.29,94.99,102.73,98.91,105.1,121.48,119.66,128.29,132.69,134.43,136.34,143.15,146.72,152.62,140.49,136.82,141.28,146.45,153.12,155.17,155.97,164.62,164.4,150.05,146.08,148.6,159.2,162.95,176.26,180.83,187.64,187.59,188.83,198.29,175.06,189.98,192.25,188.5,199.68,201.04,209.04,226.21,220.64,224,230.37,232.18,234.91,244.9,234.97,224.02,237.94,238.51,232.42,230,230,233.77,265.87,268,280.28,289.96,294.38,293.19,277.33,257.49,257.38,257.07,259.57,252.12,268.34,274.99,289.65,295,267.41,278.77,285.57,284.64,321.38,318.47,313.93,333.62,338.99,347.66,377.67,376.39,375.4,375.35,370.63,374.35,393.56,440.25,455.72,487.04,489.95,501.17,502.67,555.27,542.1,539.68,581.07,597.94,667.29,673.51,586.49,379,446.15,537.56,456.35,507.89,529.2,503.89,619.32,622.57,619.76,625.05,626,633.04,650.68,688.03,662.31,650.73,654.32,658.24,686.06,642.24,669.03,674.49,684.72,678.08,624.18,633.34,624.85,680,629.91,583.34,648.4,638,718.18,768.63,772.01,769.52,831.58,899.56,900,940,913.79,878.82,1013.08,1018.5,1100,1207.58,1238.95,1269.51,1363.66,1369.58,1302.45,1380.83,1433.03,1451.32,1400,1317.59,1379.46,1370,1407.36,1416.8101,1488.54,1528.45,1623.83,1616.89,1324.88,1365.79,1365.6899,1367.65,1463.03,1440.87,1334.23,1303.0601,1285,1361.77,1359.99,1359.27,1182],"l":[23.45,23.9,24.11,21.42,22.74,22.25,22.12,23.24,23.45,24.32,25.15,31.03,30.5,36.36,34.26,37.05,39.87,34.41,38.68,41.15,42.21,43.32,37.33,38.02,34.73,33.74,37.17,33.56,31.15,34.8,32.26,25.59,23,28.99,30.76,33.75,29.7,31.49,34.98,33.67,36.02,38.11,41.96,38.92,39.02,43.58,48,46.54,50.66,52.25,48.74,48.68,49.22,54.55,58.3,60.89,64.96,67.13,72.46,77.36,77.25,76.82,79.32,79.2,88.71,73.76,79.65,74.3,89.34,92,91.97,105.25,110.6,111.56,118.43,120.29,117.77,118.96,136.4,126.29,116.61,124.79,133,134.46,140.54,142.93,145.13,142.92,137.14,135.83,134.48,136.86,143.19,153.1,158.87,164.82,176.6,172.11,175.05,162.2,164.74,167.65,181.71,166.61,184.6,190.06,194.3,203.01,212.2,211.33,212.47,224.11,214.81,214.74,208.35,210.22,218.67,213.95,210.2,180.76,212.69,217.04,220.11,249.54,257.28,276.12,278.52,256.13,249.28,235.14,214.65,216.31,203.72,217.41,237.54,261.49,263.05,254.93,249.57,254.94,260.83,268.4,265.29,268.4,278.99,298.36,311.11,331.76,338.04,346.92,346.97,307.36,317.44,311.46,324.86,386.03,421.98,453.05,440.61,437.98,474.49,455.4,493.01,497.33,527.8,550.01,559.1,516.42,200.06,260,303.51,413.13,405.01,421.47,467.91,453.76,479.11,583.49,517.37,555.5,562.75,583.73,576.53,639.79,593.82,587.08,581.03,617.98,558.11,552.72,575.03,608.84,586.83,593.61,531.23,500.08,514.81,598.77,523.21,499.63,545.29,599.42,623.58,704.25,686.46,714.98,750.86,775.38,867.43,834.05,837.82,802.46,818.12,950.94,972.08,1095.72,1136.27,1185.78,1240,1266,1227.3101,1176.3101,1287.55,1300.03,1230.05,1234.85,1240.34,1253.46,1304.79,1183.6,1355.74,1375,1481.02,1369.83,1243.55,1235.6899,1251.21,1237.09,1319.75,1245.8,1126.7,1123.61,1143.4,1201.86,1192.08,1161.25,1119.62],"c":[25.75,24.73,25.19,23.95,25.6,22.63,24.42,24.02,24.42,26.51,31.85,31.9,36.38,37.87,36.95,40.46,41.2,40.65,45.71,45.52,47.68,45.17,41.38,38.86,37.05,37.97,43.6,33.59,36.81,37.56,34.23,30.14,35.5,33.57,34.08,35.34,32.84,35.14,39.22,36.2,38.29,44.52,49.81,39.18,43.35,47.49,48.27,50.22,53.04,55.27,52.76,51.03,54.17,57.89,62.05,66.27,68.5,72.01,77.48,80.38,83.83,83.3,82,91.19,90.07,91.86,81.67,93.92,96.42,95.68,104.53,118.79,115.76,126.12,123,134.3,123.36,138.62,141.87,133.21,136.02,136.36,135.44,142.34,152.92,146.8,146.1,156.77,144.59,137,138.7,145.41,156.52,161.02,167.03,178.14,185.2,177.87,188.71,167.26,167.92,187.99,184.33,187.03,197.79,196.35,205.53,216.86,218.72,212.13,226.04,224.67,226.3,229.83,212.41,219.85,234.63,228.45,224.73,213.58,220.34,227.87,263.54,263.69,279.52,285.19,289.12,272.46,251.43,248.96,216.4,254.2,220.16,246.73,268.08,268.87,282.14,260.66,255.65,277.5,283.79,274.62,316.91,288.31,306.94,320.57,334.11,345.14,375.54,350,372.3,330.25,361.67,340.06,391,434.09,453.99,482.52,440.95,483.8,485.44,538.32,520.67,526.28,567.1,560,643.28,557.81,320.19,363.08,424.82,442.05,431.58,499.67,475.12,477.41,579.19,618.85,553.28,576.67,587.92,613.74,648.84,647.29,641.09,607.47,624.57,623.82,578.05,636.28,616.19,666.59,651.54,594.81,605.37,536.67,622.34,600.39,524.82,575.76,628.5,629.65,717.75,743.87,737.05,765,773.65,894.17,899.72,903.85,843.13,828.09,962.87,1011.6,1092.68,1177.74,1231.6,1248.03,1343.23,1277.61,1294.22,1373.21,1427.13,1302.3,1252.97,1267.28,1353.34,1367.2,1383.29,1413.0699,1468.43,1520.64,1608.46,1398.88,1318.02,1308.51,1360.17,1329.85,1427.54,1302.79,1158.96,1159.98,1258.32,1319.13,1254.38,1171.74,1140.32],"a":[9.3533,8.9828,9.1498,8.6994,9.2988,8.22,8.8702,8.7249,8.8702,9.6293,11.569,11.5871,13.2144,13.7556,13.4215,14.6964,14.9652,14.7654,16.6034,16.5344,17.319,16.4073,15.0306,14.1153,13.4578,13.792,15.837,12.201,13.3706,13.643,12.4335,10.9479,12.8948,12.1937,12.379,12.8367,11.9286,12.764,14.246,13.149,13.9082,16.1712,18.0927,16.8224,18.6129,20.3904,20.7253,21.5626,22.7734,23.7309,22.6532,21.9104,23.2586,24.8558,26.6419,28.4538,29.4113,30.9184,33.267,34.5121,35.9934,35.7659,35.2077,39.1535,38.6727,39.4412,35.066,40.3257,41.3991,41.0814,44.8812,51.0039,49.703,54.1512,52.8116,57.6634,52.9661,59.5182,60.9136,62.6581,63.9799,64.1398,63.707,66.9526,71.9291,69.0505,68.7212,73.7401,78.7908,74.6548,75.5812,79.2376,85.2917,87.7439,91.0189,97.073,100.9202,96.9259,102.8329,104.5289,104.9414,117.4841,115.1968,116.8841,123.6086,122.7087,128.4457,135.5263,136.6888,132.5703,141.2634,140.4072,141.4259,143.6319,132.7453,137.3949,146.6317,142.7695,140.4447,133.4765,137.7012,142.407,164.6989,164.7927,174.6856,178.2291,180.6851,186.1338,171.7669,170.0795,147.8358,173.6593,150.4045,168.5561,183.1415,183.6812,192.7468,193.4652,189.7467,205.9641,210.6326,203.8265,235.2147,213.9874,227.8148,237.9312,247.9807,256.1673,278.7306,259.7745,276.3258,245.1158,268.4361,252.3969,290.2052,322.1872,336.9572,358.1325,327.2787,359.0826,360.2998,423.0947,409.2226,413.6318,445.7144,465.4391,534.6565,463.6189,266.1231,301.7707,353.0854,367.406,358.7039,415.2963,394.8918,396.7951,481.3887,514.3517,459.8538,479.2942,488.6445,510.1046,539.2777,537.9894,532.8363,504.8933,519.1059,518.4825,480.4412,528.8385,512.1409,554.0304,541.5217,494.3711,503.1479,446.0485,517.2524,513.2042,448.6081,492.1509,537.2322,538.2152,613.5218,635.8487,630.0191,653.9103,661.3042,764.3229,769.0669,772.5972,720.6947,707.8387,853.3073,896.4924,968.3465,1043.7277,1091.4591,1106.0196,1190.387,1132.2337,1146.9537,1216.9556,1264.7402,1218.5137,1172.3574,1185.7468,1266.2699,1279.2382,1294.293,1322.157,1373.9553,1422.8063,1504.9762,1308.88,1318.02,1308.51,1360.17,1329.85,1427.54,1302.79,1158.96,1159.98,1258.32,1319.13,1254.38,1171.74,1140.32],"v":[9596800,3838800,1830100,2797600,1161100,752300,1240800,1445200,1091500,970100,1539000,1254400,1653600,1259200,6282300,4395200,2511800,5916500,4189100,5009300,6071300,6669100,8383900,9289500,5752200,5619900,10641400,19797800,14498200,8780100,11210400,12160800,9485900,9875800,7418000,13803000,13466100,13762100,10062600,14292200,8187700,11424900,9183400,14302700,7871000,6713600,6529300,4893500,5702300,5659400,9912700,8951800,7138300,10991900,7464100,4611400,5089400,5524300,5677000,5454800,4595700,4098200,5273200,7457200,4197800,13266300,8737400,8501200,9569200,4752300,6957000,8984200,9100700,8572300,14264400,10378200,8141500,8685600,7836800,12431900,10972100,14429400,10249000,8971800,5380500,5250800,7004600,13795500,12074500,6659600,8290100,12739500,8914400,6853800,7884000,7941200,11914000,6492700,10312900,11859300,8222000,8433000,6320700,8668100,7450800,6801400,8432300,7951500,6546500,5175300,7356300,4965500,10533700,9478400,7628100,8623700,9062500,7969600,13478500,20060900,11358700,9223700,16689700,23242700,7795600,7281400,6648200,9314900,15097600,12115200,28992500,22552400,38160500,15654400,20069900,12592700,7995300,8530800,11144900,8375900,10493600,7201500,8885500,9988700,13809300,8507600,7635000,7397000,6229900,8322500,6244100,12482900,9794400,7708900,7339000,7972400,8474600,5755600,7165200,6236200,5069900,9036800,6776000,5365300,5606200,6159400,7243600,8683800,28394500,18799000,15879500,15049600,8559500,9408700,9562500,8635600,7707400,5560200,5495300,5677800,5718700,4844200,5882900,7171300,3889400,4626400,5934200,4435600,8631600,5761100,5697300,5848100,8859400,5215200,9370700,7102400,5067600,6056600,5414700,5309700,6034600,5709300,6618900,7943500,6701200,3942000,6926100,5160400,4301700,5643600,4344600,5320100,5658800,3601500,4302900,4967800,3853800,4012300,5144300,5292700,4996100,5292500,3613000,3843700,6830900,6377900,4686500,5359100,5443300,6959800,6605400,5423100,4651400,9041300,7687200,6480200,6115200,6765800,6766100,8516500,9061800,7780000,8341600,8200628,7292100,9552800,2495322]},"q":{"lastKey":"2026-07-01","t":["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","2026-09-11"],"o":[23.95,25.8,24.2,24.28,26.6,36.4,40.6,46.05,45.15,37.2,33.39,33.98,33.62,32.37,36.4,49.93,48.16,53.25,51.03,62.01,72.46,83.99,91.2,80.86,98.89,116.04,134.93,141.9,138.8,153.19,156.57,138.31,160.6,185.95,167.2,183.99,196.76,217.46,225.81,211.62,228.2,218.41,263.6,287.85,251.35,219.2,268.91,256.64,275.46,305.41,343.22,375.09,335.51,457.55,489.88,521.62,560.8,302.58,441.82,481.53,611.94,590.36,649.32,630.96,638.92,656.3,534.31,533.68,633.04,739.51,888.93,841.11,1005.64,1229.77,1298.46,1430,1271.86,1380.47,1515.1,1304.76,1329.03,1159.6,1340.64],"h":[25.96,26.73,27.46,27.89,37.22,43.6,47.45,51.6,46.51,44.54,42.01,35.6,40.56,40.63,50.93,50.94,54.48,57.31,64.67,72.93,85.38,91.31,95.04,102.73,121.48,134.43,146.72,152.62,153.12,164.62,164.4,162.95,187.64,198.29,192.25,201.04,226.21,232.18,244.9,238.51,232.42,268,294.38,293.19,259.57,274.99,295,285.57,321.38,347.66,377.67,375.35,455.72,501.17,555.27,597.94,673.51,537.56,529.2,622.57,626,688.03,662.31,686.06,684.72,678.08,680,648.4,772.01,899.56,940,1018.5,1238.95,1369.58,1433.03,1451.32,1407.36,1528.45,1623.83,1367.65,1463.03,1361.77,1359.99],"l":[23.45,21.42,22.12,23.24,25.15,34.26,34.41,41.15,34.73,33.56,31.15,23,29.7,31.49,36.02,38.92,46.54,48.68,49.22,60.89,72.46,76.82,73.76,74.3,91.97,111.56,117.77,116.61,133,142.92,134.48,136.86,158.87,162.2,164.74,166.61,194.3,211.33,208.35,210.22,180.76,217.04,257.28,235.14,203.72,217.41,249.57,254.94,265.29,298.36,338.04,307.36,324.86,437.98,455.4,497.33,200.06,260,405.01,453.76,517.37,576.53,581.03,552.72,575.03,500.08,514.81,499.63,623.58,714.98,834.05,802.46,972.08,1185.78,1176.3101,1230.05,1240.34,1183.6,1243.55,1235.6899,1126.7,1123.61,1119.62],"c":[25.75,23.95,24.42,26.51,36.38,40.46,45.71,45.17,37.05,33.59,34.23,33.57,32.84,36.2,49.81,47.49,53.04,51.03,62.05,72.01,83.83,91.19,81.67,95.68,115.76,134.3,141.87,136.36,152.92,156.77,138.7,161.02,185.2,167.26,184.33,196.35,218.72,224.67,212.41,228.45,220.34,263.69,289.12,248.96,220.16,268.87,255.65,274.62,306.94,345.14,372.3,340.06,453.99,483.8,520.67,560,320.19,442.05,475.12,618.85,587.92,647.29,624.57,636.28,651.54,536.67,524.82,629.65,737.05,894.17,843.13,1011.6,1231.6,1277.61,1427.13,1267.28,1383.29,1520.64,1318.02,1329.85,1158.96,1319.13,1140.32],"a":[9.3533,8.6994,8.8702,9.6293,13.2144,14.6964,16.6034,16.4073,13.4578,12.201,12.4335,12.1937,11.9286,13.149,18.0927,20.3904,22.7734,21.9104,26.6419,30.9184,35.9934,39.1535,35.066,41.0814,49.703,57.6634,60.9136,64.1398,71.9291,73.7401,75.5812,87.7439,100.9202,104.5289,115.1968,122.7087,136.6888,140.4072,132.7453,142.7695,137.7012,164.7927,180.6851,170.0795,150.4045,183.6812,189.7467,203.8265,227.8148,256.1673,276.3258,252.3969,336.9572,359.0826,409.2226,465.4391,266.1231,367.406,394.8918,514.3517,488.6445,537.9894,519.1059,528.8385,541.5217,446.0485,448.6081,538.2152,630.0191,764.3229,720.6947,896.4924,1091.4591,1132.2337,1264.7402,1185.7468,1294.293,1422.8063,1318.02,1329.85,1158.96,1319.13,1140.32],"v":[9596800,8466500,3154200,3506800,4447000,11936700,12617400,17749700,23425600,36059100,34488700,31522500,34687100,38116900,28796000,28887300,17125100,24523900,25594300,15225100,15727500,16828600,26201500,22822700,25041900,33214900,24663900,37833400,24601300,26050900,27024200,28507700,27739200,28664900,22975700,22920300,22930300,17497100,27640200,25655800,44898100,49156100,21725200,36527700,89705400,48317000,27671000,26071000,32683500,23539600,20796500,29986200,23786000,19157000,20882700,17130900,44321900,49728100,27530700,21903200,16891800,17898400,14450000,18828300,20404800,21688300,16538900,17053600,21263600,16028500,14289900,14580400,13124500,14449300,13901600,17052500,15488900,18988300,21379900,19361200,24344400,24322228,19340222]},"y":{"lastKey":"2026-01-01","t":["2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-11"],"o":[23.95,26.6,45.15,33.62,48.16,72.46,98.89,138.8,160.6,196.76,228.2,251.35,275.46,335.51,560.8,611.94,638.92,633.04,1005.64,1271.86,1329.03],"h":[27.89,51.6,46.51,50.94,72.93,102.73,152.62,164.62,201.04,244.9,294.38,295,377.67,597.94,673.51,688.03,684.72,1018.5,1451.32,1623.83,1463.03],"l":[21.42,25.15,23,29.7,46.54,72.46,91.97,133,158.87,194.3,180.76,203.72,265.29,324.86,200.06,517.37,499.63,623.58,972.08,1183.6,1119.62],"c":[26.51,45.17,33.57,47.49,72.01,95.68,136.36,161.02,196.35,228.45,248.96,274.62,340.06,560,618.85,636.28,629.65,1011.6,1267.28,1329.85,1140.32],"a":[9.6293,16.4073,12.1937,20.3904,30.9184,41.0814,64.1398,87.7439,122.7087,142.7695,170.0795,203.8265,252.3969,465.4391,514.3517,528.8385,538.2152,896.4924,1185.7468,1329.85,1140.32],"v":[24724300,46750800,125495900,130487300,82468400,81580300,120754100,106184100,102300100,93723400,152307100,191764400,107005800,80956600,143483900,68068500,75685600,66162400,58527900,75218300,68006850]}},"actions":[{"t":"2009-10-14","kind":"dividend","label":"D","title":"2009-10-14 · $7.65 dividend (ex-date, current split terms)"},{"t":"2012-10-23","kind":"dividend","label":"D","title":"2012-10-23 · $12.85 dividend (ex-date, current split terms)"},{"t":"2013-07-11","kind":"dividend","label":"D","title":"2013-07-11 · $22.00 dividend (ex-date, current split terms)"},{"t":"2014-06-12","kind":"dividend","label":"D","title":"2014-06-12 · $25.00 dividend (ex-date, current split terms)"},{"t":"2016-10-20","kind":"dividend","label":"D","title":"2016-10-20 · $24.00 dividend (ex-date, current split terms)"},{"t":"2017-08-31","kind":"dividend","label":"D","title":"2017-08-31 · $22.00 dividend (ex-date, current split terms)"},{"t":"2019-08-15","kind":"dividend","label":"D","title":"2019-08-15 · $30.00 dividend (ex-date, current split terms)"},{"t":"2019-12-27","kind":"dividend","label":"D","title":"2019-12-27 · $32.50 dividend (ex-date, current split terms)"},{"t":"2022-08-18","kind":"dividend","label":"D","title":"2022-08-18 · $18.50 dividend (ex-date, current split terms)"},{"t":"2023-11-17","kind":"dividend","label":"D","title":"2023-11-17 · $35.00 dividend (ex-date, current split terms)"},{"t":"2024-10-04","kind":"dividend","label":"D","title":"2024-10-04 · $75.00 dividend (ex-date, current split terms)"},{"t":"2025-09-02","kind":"dividend","label":"D","title":"2025-09-02 · $90.00 dividend (ex-date, current split terms)"}]}