{"ticker":"TTWO","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","2025-12-25","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":[153.77,152.77,153.82,152.45,152.48,152.95,156.22,152.52,149.58,149.63,150.65,152.29,152.49,153.07,153.07,150.32,149.91,149,151.43,152.27,153,152.34,153.06,155.51,155.36,155.89,155.97,154.41,154.47,156.99,160,161.62,162.4,162,160.39,162.2,162.75,161.12,164.22,163.65,166.49,174,179.17,178.44,178.66,180.29,181,181,178.14,182.12,186.07,187.31,187,189.76,188.19,188.23,186.21,188.36,187.4,188.5,189.35,190.36,188.97,186.71,188.88,189.33,188.3,185.92,186.64,186.52,183.5,180,181.09,184,184.75,187.43,184.19,184.77,184.66,184.6,190.64,188.09,181.59,181.9,178.61,178.91,183.4,182.27,186.95,187.55,185.36,183.28,184,185.05,186.85,186.92,190.91,190.07,184.62,186.14,185.1,184.08,198,210.01,212.27,207.43,209.18,210.23,208.64,218.59,215.18,216,213.21,210.48,208.81,209.85,208.72,212.89,207.98,208.1,214.2,206.76,200.98,202.04,204.48,204.48,205.67,203.82,205.96,204,206.93,207.51,217.15,213.66,217,215.77,214.28,207.4,205.23,207.88,205.46,205.1,190.92,201.61,194.34,205.01,204.83,214,212.75,213.8,213.67,210.84,208.13,212.07,213.8,222.65,227.25,225.2,227,234.12,214.45,218.5,223.51,232.11,227.11,225.45,226.08,225.86,225.71,228.75,236.58,226.74,233.02,228.03,228.03,225.92,226,226.34,228.66,225.4,226.1,227,229.52,229.55,232.98,232.27,233.47,234.33,234.12,232.93,230.95,238.61,237.7,240.09,238.31,242.37,243.47,241.38,239.55,242.68,242.43,239.93,240.16,240.64,242.53,241.35,241.67,235.78,234,237.8,238.79,238.73,233.97,232.08,232.13,230.45,228.18,226,228.23,227.15,224.05,224.62,222.82,222.84,226.18,226.66,227.75,237.52,219.36,224.44,233.29,235.3,233.65,233.47,232.1,227.38,227.47,228.67,228.67,231.36,230.52,230.64,234.28,231.16,241,238.53,242,241.78,249.28,248.58,246.07,245.97,246.25,247.54,248,251.09,251.96,249.39,251.64,253.06,244.09,246.32,257.57,259.7,256.69,255.4,256.67,258.65,257.5,261.11,259.34,256.09,253.3,256.99,259.42,262.72,259.23,262.22,261.29,261,255.34,255.95,256.29,254.64,250.12,251.46,253.16,257.75,256.06,253.71,253.09,232.03,231.97,234.06,241.05,239.52,235.95,235.11,233.4,238.52,242.41,234.86,234.9,239.62,242.5,244.78,246.07,249.24,246.26,244.21,247.7,248.52,247,249.29,244.01,242.16,244.28,244.5,244.69,242.98,246.2,247.4,248.54,249.23,250.74,250.74,255,255.41,257.91,257.71,252.43,257.29,253.66,256.94,252.71,249.04,248.94,246.68,245.48,244.97,239,240.61,239.56,241.14,245.57,246.05,245.99,241.04,237.67,225.51,220.98,207.71,201.78,197.42,197.5,212.49,208,203.4,191.9,193.65,194.73,199.03,199.12,199.17,194.77,204.85,207.76,210.31,209,209.78,217.92,213.09,210.82,208.69,214.77,209.13,210.68,209.33,209.46,209.06,204.8,203.4,200.71,201.34,199.57,194.06,190.5,193,192.79,194.24,198,195.11,199.8,195.84,202.82,201.01,197.4,197.48,202.52,207.66,216.73,217.92,212.14,218,219.09,215.01,210.99,209.23,213.05,212.59,213.48,215.46,219.35,226,221,225.06,222.64,221.41,224.36,224.93,239.5,243.77,233.35,240.4,236.1,236.3,243.75,225.13,217.97,219.67,218.26,227.99,222.26,220,217.01,217.33,214,210.69,209.96,207.24,211.26,213.01,217,227.83,239.14,244.61,240.48,247.06,237.02,240.84,243.24,245.765,252.53,250.32,252.99,263.08,256.94,251.65,247.37,242.98,237.19,237.49,243,235.64,236.8,237.83,236.24,231.87,231.69,237.93,245.22,248.17,242.02,246.37,246.05,244.19,242.76,240.66,233.5,247.55,253.37,248.38,243.77,242.34,245.01,243.58,242.4,236.88,242.78,239.79,233.5,232.58,234.9,239,233.56,217.01,216.06,216.96,211.95,213.84,212.39,209.68,217.58],"h":[153.84,154.76,154.9,153.05,155.83,155.16,158.11,152.94,150.75,151.11,150.9,152.5,153.81,154.85,153.07,151.67,151.19,152.12,152.55,153.08,155.3,154.04,156.48,156.49,157.51,155.97,156.53,155.8,156.93,160.31,161.29,163.07,163.85,162.14,163.54,164.68,164.46,164.4,164.7,165.49,169.04,180.53,179.34,180.51,180.67,182.62,182.35,181,183.36,186.3,186.75,187.31,188.45,190.43,189.28,188.56,189.31,188.63,188.38,188.88,191.63,191.91,191.02,188.24,191.26,190.54,188.65,188.78,187.32,188.4,184.49,184.2,183.37,185.82,187.56,188.36,185.93,185.77,185.1,189.18,192.14,188.71,183.91,182.88,179.98,181.53,183.8,184.46,186.95,189.04,188.18,184.69,185.63,190.58,189.7,191.61,192.5,190.93,187.59,186.61,186.17,184.53,212.88,215.84,214.04,210.11,210.58,212.59,216.52,218.75,215.33,216.53,213.7,210.68,210.28,211.37,212.1,214.5,209.09,215.27,216.46,207.45,202.47,206.02,206.72,206.2,206.32,207.71,206.36,210.71,211.46,215,217.18,218.56,220.93,216.7,215.52,207.89,210.57,212.72,211.5,208.33,201.13,205.21,209.39,206.36,212.85,216,215.35,215.85,214.8,211.34,211.75,215.97,224.58,225.49,229,231.23,234.09,238,224.72,225.82,232.21,232.94,227.98,227.49,227.89,228.3,229.67,233.76,240.78,235.72,237.62,231.64,228.4,226.16,227.5,229.88,228.66,226.95,227.63,229.85,230.4,232.78,233.2,234.33,235.62,235.67,237.39,235.8,240.44,239.56,242.09,242.28,241.96,245.08,244.44,242.76,241.91,244.5,243.9,242.28,240.99,243.19,243.13,243.18,242.53,236.53,239.16,241.07,239.6,238.96,234.95,233.24,232.85,231.29,229.41,227.21,228.66,227.36,225.92,225.31,222.82,226.39,227.99,227.67,228.51,239.14,226.57,232.78,236.24,238.39,233.65,235.6,232.45,229.45,228.79,230.07,232.99,233.55,232.34,235.03,235.99,241.08,242.3,240.84,242.69,250.45,250,248.58,248,248.3,250.25,250.96,251.2,252.61,252.4,255.33,254.12,253.06,246.13,258.1,261.47,261.15,258.42,257.33,261.09,259.96,261.09,262.19,259.38,258.14,257.42,260.73,264.79,264.34,263,262.95,262.2,261.06,256.99,258.03,257.01,256.2,252.75,255.98,257.09,257.75,256.06,256.27,256.92,243.56,237.02,241.43,242.6,242.09,238.27,236.48,239.92,244.24,243.45,238.37,240.37,242.42,245.54,246.49,249.85,250,246.55,247.9,251.34,248.95,249.5,250.18,246.74,243.3,246.84,246.91,246.2,246.85,250.38,249.78,249.46,251.72,251.6,256.29,256.57,260.04,258.39,257.71,258.56,257.8,257.15,257.91,254.8,251.21,250.49,246.75,246,245.03,242.92,241,241.55,245.82,247.2,248.54,248.55,243.71,238.15,229.08,221.16,209.05,203.78,198.07,205.66,213.53,210.24,204.2,194.68,196.83,200.09,204.6,202.94,199.33,204.51,207.98,214.15,213.68,215.96,221.08,219.45,216.17,212.46,214.84,216,211.64,212.81,210.35,212.02,213,208.9,206.38,202.39,203.44,199.92,195.89,197.17,194,195.62,198.51,199.48,202.13,199.92,198.63,205.11,201.21,199.21,202.19,207.84,215.37,217.05,218.7,216.95,219.87,221.22,215.01,211,216.35,215.79,215.92,215.5,217.36,227.02,226.44,225.14,227.02,222.98,224.93,228.79,228.95,246.25,246.24,244.13,242.16,237.32,241.91,247,230.64,224.11,221.48,227.78,231.02,224,220.79,220.75,220.29,214.36,213.32,214.17,213.77,213.26,217.37,230.5,234.72,242.15,251.24,247.42,249.29,240.84,241.1,250.47,252.9,253.2,255.27,258.51,265.94,259.99,253.86,249,246.7,241.86,246.19,243.5,239.25,241.79,239.38,236.5,233.18,234.16,244.51,248.7,250.93,247.66,247.08,248.46,246.25,243.51,242.97,247.54,256.62,254.95,248.96,245.43,248.98,247.63,248.39,246.5,241.23,245.68,242.37,237.49,241.29,238.25,240.54,234.57,219.54,220.71,220.58,216.99,216.26,213.19,219.58,219.81],"l":[150.19,152.28,152.07,150.91,151.04,151.43,153.52,147.23,148.06,147.94,149.66,150.44,152.2,152.26,149.51,148.93,146.76,147.78,150.45,151.32,152.76,152.27,153.06,154.69,154.99,154.28,154.03,154.15,154.13,156.53,159.23,159.96,161.15,160.01,158.65,160.62,161.28,160.83,161.02,162.8,165.35,171.4,173.2,178.12,177.17,180.1,179.29,176.68,177.09,181.06,184.2,184.91,185.87,187.47,187.14,185.35,186.21,187,186.94,187.25,188,188.17,187.67,184.71,186.05,188.27,184.7,185.32,185.85,181.64,181.16,179,181.09,183.63,184.71,184.7,182,183.65,180.87,184.2,188.31,180.88,180.17,177.35,177.93,178.65,179.58,181.26,184.82,184.43,183.54,179.61,182.57,184.18,185.73,186.92,189.88,185.39,182.89,182.66,182.92,181.86,195.97,206.28,208.38,206.56,207.83,208.55,208.41,212.46,209.04,210.66,207.28,206.07,207.46,207.63,206.71,207.78,202.01,208.1,207.33,198.71,197,201.77,203.49,201.93,201.84,203.06,203.7,203.48,206.9,204.21,211.89,211.57,211.95,213.63,209.32,200.66,204.7,207,204.94,194.18,188.56,193.11,194.12,196.65,202.26,210.99,211.95,209.17,211.46,202.41,207.07,211,213.3,222.28,223.59,225.2,225.4,233.42,211,217.74,222.24,225.34,224.39,223.05,219.41,224.31,224.89,228.4,226.11,225.45,232.54,226.67,223.12,224,224,226.34,223.72,224.26,222.12,224,227.2,228.83,230.47,230.39,231.9,232.24,233.61,229.59,230.67,236.15,235.67,236.98,235.55,240.62,240.81,238.66,238.88,237.31,238.11,238.82,237.01,239.84,239.51,240.16,234.6,233.15,233.5,236.2,236.91,230.4,227.45,230.06,229.1,227.87,225.33,223.04,224.41,222.5,223.05,222.3,219.07,221.62,225.41,224,222.38,216.34,218.4,224.2,230.7,232.2,229.59,231.52,227.75,225.54,226.28,226.75,228.5,230.33,228.75,230.64,232.61,229.33,237.03,237.37,236.94,241.4,247.27,243.46,244.89,244.03,245.92,246.72,245.7,249.11,247.81,249.39,250.84,239.46,242.62,245.49,254.55,256.16,253.2,252.55,255.51,256.1,257.5,255.57,255.86,250.95,251.5,254.55,259.38,257.54,258.22,260.37,258.33,254.94,254.25,254.4,252.15,251.41,249.24,250,253.16,251.33,250.33,249.99,252.04,227.25,229.1,233.2,238.29,237.27,234.01,232.24,231.5,236.63,234.42,234.02,234.89,238.81,241.86,243.74,242.5,246.56,242.98,242.19,246.84,245.99,246.23,245.36,242.06,240.5,242.65,243.19,240.28,241.38,244.39,247.06,247.66,248.76,250.74,249.84,254.16,254.46,255.91,250.2,251.35,253.58,251.28,250.59,249.34,245.74,244.77,241.51,242.55,239,237.06,236.01,233.85,240.94,244.06,242.73,242.33,236.13,211.13,220.35,206.61,197.45,192.2,189.45,196.33,208.73,199.36,189.29,188.65,191.88,193.89,198.75,197.2,194.14,192.63,202.84,207.75,209.37,208.78,208.51,211.32,210.82,208.69,208.01,207.8,207.5,208.17,203.9,207.45,206.44,203.62,199.55,198.02,199.19,191,188.23,190.35,187.63,191.23,193.38,196.55,193.9,193.79,193.94,201.13,197.59,194.51,196.01,202.26,206.58,212.75,211.72,210.78,215.73,216.68,206.45,207.8,208.75,211.26,209.51,211.33,211.58,218.21,221.94,218.7,222.16,219.71,219.04,221.7,221.73,236.5,240.29,231.96,235.9,233.13,236.1,220.56,220.49,216.4,216.31,217.85,223.88,217.36,214.29,216.35,212.78,208.5,207.91,208.82,206,209,211.75,214.03,226.45,233.23,237.2,240.1,234,230.67,233.4,242.45,243.87,248.14,249.14,252.64,256.86,250.92,244.3,242.25,242.98,236.24,237.25,238,232.5,236.75,235.3,232.57,228.5,229.56,235.62,241.42,246.06,242.02,237.96,243.76,239.51,232.34,228.2,231.07,247.34,247.83,242.21,239.52,242.34,241.04,241.76,236.24,231.58,239.45,232.71,232.44,232.48,225.1,232.15,216.76,214.14,214.85,213.6,211.33,210.15,208.52,209.25,215.27],"c":[152.34,153.61,152.18,152.45,152.71,153.33,153.66,148.78,149.73,150.9,150.77,151.69,153.05,153.71,150.48,151.37,147.66,151.69,152.21,152.94,153.86,153.49,155.09,155.43,156.05,154.91,154.79,155.27,156.88,160.02,161.01,161.26,161.79,160.75,162.28,162.89,161.72,163.78,162.93,164.03,166.62,179.17,177.9,179.39,180.55,181.87,181.48,177.62,182.93,186.01,185.5,186.58,188.15,187.62,187.85,185.56,188.38,187.95,188.06,188.2,190.03,189.71,187.9,185.36,190.46,189.64,185.48,187.18,185.93,181.9,181.38,181.97,183.22,185.39,187.16,186.43,184.54,184.08,183.07,188.75,188.98,181.75,183.74,178.61,178.76,180.03,181.32,183.37,186.41,185.14,187.99,183.82,185.49,187.87,187.14,190.09,191.23,185.51,186.07,183.54,184.92,183.08,208.77,212.51,209.94,209.18,210.09,208.76,216.38,215.18,215.24,211.65,212.02,207.91,209.11,208.21,211.98,208.05,208.55,214.81,207.87,204.33,201.93,203.8,205.33,203.63,204.57,206.5,204.32,208.86,209.63,213.47,213.51,217.95,215.89,214.29,210.47,207.25,210.13,211.1,208.93,194.58,197.53,196.25,208.13,204.41,212.07,212.95,214.6,211.4,212.77,205.16,209.97,213.3,222.69,225.38,225.55,230.71,233.32,235.17,219.5,225.32,231.84,226.34,225.45,226.55,226.25,226.16,229.5,232.34,226.74,234.66,237.5,226.76,226.01,224.99,226.27,228.33,225.39,226.28,227.6,229.65,229.18,231.03,232.72,233.5,234.91,234.74,234.46,230.23,238.6,237.52,238.5,238.37,241.59,243.05,241.64,239.33,241.44,242.85,240.1,239.51,240.11,242.53,240.56,242.23,235.33,233.92,238.46,237.7,238.73,233.92,231.18,231.63,231.07,228.73,225.75,224.75,226.1,223.98,223.81,222.73,220.58,225.99,225.92,227.21,226.49,217.37,222.67,232.56,236.14,233.16,232.18,232.55,228.36,228.67,227.87,229.03,231.83,230.82,232.03,234.9,233.27,240.95,238.86,240.65,239.68,248.78,247.86,244.04,246.54,246.26,247.25,247.73,250.52,249.74,250.85,251.64,251.28,244.12,245.11,256.12,259.96,258.36,255.4,256.94,257.68,256.98,260.5,258.07,256.69,251.97,256.68,257.72,261.5,259.23,261.35,262.29,260.28,255.56,254.53,255.12,254.27,251.57,251.73,252.78,256.37,255.65,252.43,254.76,252.4,232,234.06,240.7,240.34,237.55,235.03,233.58,239.09,240.46,235.37,235.47,239.07,241.84,243.63,246.07,249.34,246.83,244.95,247.51,247.88,247.28,248.73,246.02,242.41,241.47,244.56,244.53,240.55,246.65,247.4,248.58,249.23,251.6,251.6,256.09,255.7,257.91,256.03,251.6,257.31,254.35,256.67,252.38,250.71,248.92,247.49,245.49,244.34,240.14,240.61,238.23,241.1,245.73,245.63,245.52,243.18,239.27,220.3,221.81,212.17,200.76,193.24,195.59,205.03,210.71,203.89,190.36,193.67,193.87,199.13,201.37,199.72,195.59,204.19,207.31,213.29,211.48,213.88,217.05,215.77,212.53,211.5,214.63,209.08,211.09,209.2,208.58,207.69,206.72,204.22,201.75,200.63,200.84,191.37,193.05,194.72,189.69,193.08,197.5,198.2,199.87,196.69,198.33,202.13,198.05,197.07,201.36,205.1,214.15,213.93,212.04,216.85,217.65,218.19,209.9,210.75,213.77,213.01,215.34,213.76,216.03,225.18,223.11,222,223.5,220.45,221.47,225.99,226.99,242.41,242.44,242.16,238.14,236.62,238.08,227.55,220.67,218.46,217.87,224.16,226.98,222.38,215.8,216.65,214.39,212.55,212.05,210.46,212.08,211.75,216.23,229.97,228.03,239.28,239.57,242.64,235.77,238.72,238.53,247.15,250.19,250.32,254.99,258.41,257.79,251.38,246.1,243.2,244.1,237.04,243.8,239.57,236.68,238.98,235.93,233.58,230.25,231.65,243.95,247.62,246.43,247.43,242.92,245.15,240.22,234.91,232.47,246.5,253.57,250.5,243,241.91,246.95,241.61,242.4,237.04,240.15,239.62,233.5,232.93,233.45,233,235.39,219.7,216.68,216.14,214.13,214.69,213.29,211.14,216.96,215.47],"a":[152.34,153.61,152.18,152.45,152.71,153.33,153.66,148.78,149.73,150.9,150.77,151.69,153.05,153.71,150.48,151.37,147.66,151.69,152.21,152.94,153.86,153.49,155.09,155.43,156.05,154.91,154.79,155.27,156.88,160.02,161.01,161.26,161.79,160.75,162.28,162.89,161.72,163.78,162.93,164.03,166.62,179.17,177.9,179.39,180.55,181.87,181.48,177.62,182.93,186.01,185.5,186.58,188.15,187.62,187.85,185.56,188.38,187.95,188.06,188.2,190.03,189.71,187.9,185.36,190.46,189.64,185.48,187.18,185.93,181.9,181.38,181.97,183.22,185.39,187.16,186.43,184.54,184.08,183.07,188.75,188.98,181.75,183.74,178.61,178.76,180.03,181.32,183.37,186.41,185.14,187.99,183.82,185.49,187.87,187.14,190.09,191.23,185.51,186.07,183.54,184.92,183.08,208.77,212.51,209.94,209.18,210.09,208.76,216.38,215.18,215.24,211.65,212.02,207.91,209.11,208.21,211.98,208.05,208.55,214.81,207.87,204.33,201.93,203.8,205.33,203.63,204.57,206.5,204.32,208.86,209.63,213.47,213.51,217.95,215.89,214.29,210.47,207.25,210.13,211.1,208.93,194.58,197.53,196.25,208.13,204.41,212.07,212.95,214.6,211.4,212.77,205.16,209.97,213.3,222.69,225.38,225.55,230.71,233.32,235.17,219.5,225.32,231.84,226.34,225.45,226.55,226.25,226.16,229.5,232.34,226.74,234.66,237.5,226.76,226.01,224.99,226.27,228.33,225.39,226.28,227.6,229.65,229.18,231.03,232.72,233.5,234.91,234.74,234.46,230.23,238.6,237.52,238.5,238.37,241.59,243.05,241.64,239.33,241.44,242.85,240.1,239.51,240.11,242.53,240.56,242.23,235.33,233.92,238.46,237.7,238.73,233.92,231.18,231.63,231.07,228.73,225.75,224.75,226.1,223.98,223.81,222.73,220.58,225.99,225.92,227.21,226.49,217.37,222.67,232.56,236.14,233.16,232.18,232.55,228.36,228.67,227.87,229.03,231.83,230.82,232.03,234.9,233.27,240.95,238.86,240.65,239.68,248.78,247.86,244.04,246.54,246.26,247.25,247.73,250.52,249.74,250.85,251.64,251.28,244.12,245.11,256.12,259.96,258.36,255.4,256.94,257.68,256.98,260.5,258.07,256.69,251.97,256.68,257.72,261.5,259.23,261.35,262.29,260.28,255.56,254.53,255.12,254.27,251.57,251.73,252.78,256.37,255.65,252.43,254.76,252.4,232,234.06,240.7,240.34,237.55,235.03,233.58,239.09,240.46,235.37,235.47,239.07,241.84,243.63,246.07,249.34,246.83,244.95,247.51,247.88,247.28,248.73,246.02,242.41,241.47,244.56,244.53,240.55,246.65,247.4,248.58,249.23,251.6,251.6,256.09,255.7,257.91,256.03,251.6,257.31,254.35,256.67,252.38,250.71,248.92,247.49,245.49,244.34,240.14,240.61,238.23,241.1,245.73,245.63,245.52,243.18,239.27,220.3,221.81,212.17,200.76,193.24,195.59,205.03,210.71,203.89,190.36,193.67,193.87,199.13,201.37,199.72,195.59,204.19,207.31,213.29,211.48,213.88,217.05,215.77,212.53,211.5,214.63,209.08,211.09,209.2,208.58,207.69,206.72,204.22,201.75,200.63,200.84,191.37,193.05,194.72,189.69,193.08,197.5,198.2,199.87,196.69,198.33,202.13,198.05,197.07,201.36,205.1,214.15,213.93,212.04,216.85,217.65,218.19,209.9,210.75,213.77,213.01,215.34,213.76,216.03,225.18,223.11,222,223.5,220.45,221.47,225.99,226.99,242.41,242.44,242.16,238.14,236.62,238.08,227.55,220.67,218.46,217.87,224.16,226.98,222.38,215.8,216.65,214.39,212.55,212.05,210.46,212.08,211.75,216.23,229.97,228.03,239.28,239.57,242.64,235.77,238.72,238.53,247.15,250.19,250.32,254.99,258.41,257.79,251.38,246.1,243.2,244.1,237.04,243.8,239.57,236.68,238.98,235.93,233.58,230.25,231.65,243.95,247.62,246.43,247.43,242.92,245.15,240.22,234.91,232.47,246.5,253.57,250.5,243,241.91,246.95,241.61,242.4,237.04,240.15,239.62,233.5,232.93,233.45,233,235.39,219.7,216.68,216.14,214.13,214.69,213.29,211.14,216.96,215.47],"v":[1720800,1194200,1223400,1320600,1534300,1449600,1971000,5624000,1495700,1190500,841600,1485400,1371000,1343700,1379100,1178200,1462100,1768100,1041500,757000,880000,912100,1311700,725100,1310200,766300,816400,976800,1129100,1697000,1694800,1218900,1040800,1395700,1603500,1659300,1414000,1457800,1829600,1303500,3089300,3777500,2225700,2134000,1115100,1074400,1071500,1349600,1255500,1535800,1364500,1168900,1081900,2501800,1788200,1235800,679600,1257300,926700,1431300,1976700,1500800,1420500,1153900,1489200,796900,1327900,1847000,1372700,2022500,1570300,3579400,1198400,461100,733500,1010700,1317100,1106900,1437600,1452700,1233400,2250900,1976300,1420400,957500,876200,1332000,1282200,1443700,1611200,1548500,2066900,1638800,2335500,1616100,1430400,1213100,1680700,1741400,1661200,1697800,2779700,6798600,3454100,1783200,1162800,1338200,1454700,2462900,1582300,1648300,1439100,1206500,1922000,1281000,1122800,1858300,1781700,2106700,1750100,2273200,1889400,1883600,1543500,1414900,1262900,1365500,1904900,1067500,1381600,1329200,3631800,1452900,1361000,1951700,1128700,1439400,2689900,1654700,1602800,2324500,3684600,3608200,2230700,2820900,2257300,2648600,1220600,1267100,1228600,1059800,1744400,1492600,1713600,2966600,1534600,2071700,1621200,2234200,2175100,8968300,2828200,2812000,2786100,1773800,1524700,2080100,2116700,2140200,3081500,4381400,2190000,1729500,6081100,4750900,1862800,2372000,2077600,2137500,3647800,2472600,1832200,1757500,2340200,1497000,1426200,1596600,1277500,1441000,2011400,2220100,1713100,2510600,3448500,1719000,1943300,1526800,1667000,4576800,3236600,1932500,1640400,1008300,1924500,1083300,1369400,2471600,1429400,1340000,2203400,1660300,2106100,3170400,1355800,1777000,1331200,1608100,1895500,1421600,1857400,1512000,1644000,1396300,1875300,1398000,1544400,2267100,5619200,3191100,2440000,2105700,1688700,1376600,1428600,1366200,1327300,950500,1089300,1187900,2165300,1030000,1127100,989000,1860300,1208700,915400,979400,2214500,997500,1116400,976800,1001700,1333400,1764100,1690900,2167000,3620100,1609300,1572700,2075900,1188900,3480600,2670900,1986500,1626100,1366000,1728200,1399800,1383200,1332900,923300,1350300,931200,900000,1325300,1327000,1001800,1340100,916000,1590400,1042000,957400,1318200,1455600,1520300,1264900,1411100,1513300,1818500,2309400,3324700,5792500,3222600,2072300,1317400,1358200,1542800,1456900,1867400,2097100,1717300,1759800,2272200,1142000,1026800,590100,1706700,1321300,849300,1013900,1362400,1096100,1356600,1150000,1478400,1529900,1888600,1526900,1563900,1810300,3905400,1084600,648200,485800,485848,920700,1076200,1073400,808000,1317900,1108700,922100,1192400,1567800,1013600,1177100,1158600,1454700,1083900,1718300,1350400,1267600,1625500,1174900,1204700,1173800,1554600,1907100,9097800,4345800,5266500,5743300,3995400,3100300,4129000,4145200,4207300,5020800,2575400,2160800,1931000,2139600,1872600,1962800,1982500,2416600,2231300,2234800,1966800,2367200,2471000,2112200,1587400,1876300,1877800,1868800,1351900,1633800,2129900,1587400,1497500,1626000,3698600,1875900,2465200,1931200,1677400,1867400,2086700,2085100,1348600,1473500,1405700,1247500,1646600,1493800,1532900,2078800,1731000,1951700,1384000,1792400,1384300,1165800,1246500,1587900,1101500,1532900,929000,1028000,1430800,1042200,2046300,1310300,1850700,1901200,1756100,2061000,1785600,1660500,3667000,1959500,2339700,1784800,1859200,4202700,7045300,3239500,2976800,2730600,6487100,2625800,2682900,2188500,1942200,1989800,2481100,1770000,1999800,1865400,1495200,1632500,3489400,2674900,7241500,4373100,3151200,4145000,2851200,6491700,3795100,244236,2305200,2033700,1898400,2058900,1543900,2375700,2249100,1252300,1461500,1630200,1558400,2361000,1352100,1195700,1273800,1486000,1343400,2027500,1943100,2480600,2309500,1931000,1630000,2096600,2109200,3985700,3987100,3776700,2447600,1842200,1667600,1118900,1654700,1907900,2667100,2445800,1618900,2712900,1591600,2165900,4228100,3706600,6843700,2802300,2483600,2701500,2080000,2575900,2176800,2474100,1342744]},"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":[23.27,23.54,23.39,23.15,22.98,21.65,21.46,22.37,26.56,26.19,26.32,27.02,27.49,27.75,28.2,28.39,28.89,28.67,28.03,29.55,29.91,29.77,28.76,28.21,27,26.43,24.87,25.53,25.64,25.28,24.85,25.27,24.8,25.24,24.31,24.98,24.55,27.1,27.38,27.98,28.1,28.12,28.43,27.26,28.5,31.17,31.2,31.45,31.55,30.59,25.6,29.5,28.9,29.33,29.71,29.91,29.66,29.92,31.39,33.39,33.19,33.9,33.13,35.4,35.79,36.53,35.01,35.33,35.69,34.05,32.59,32.72,33.54,34.58,32.89,34.48,34.91,35.82,35.73,35.42,34.77,35.21,38.05,36.51,35.71,36.48,34.24,34.79,36.97,36.47,38.75,38.75,38.67,37.43,35.63,37.84,39.99,40.54,40.38,40.06,41.42,41.5,40.76,42.44,44.91,42.54,44.93,46.03,44.79,44.81,44.5,45.47,44.99,49.04,48.42,47.57,49.21,47.48,49.76,49.14,50.14,49.35,49.87,51.54,52.21,53.51,53.97,57.82,59.99,57.66,58.12,59.42,58.21,57.42,59.15,58.54,57.55,63.28,63.07,65.59,68,68.6,76.68,77.6,73.83,74.91,73.41,73.53,74.71,76.42,79.27,80.36,88.17,89.96,92.08,95.36,95.68,100.49,100.81,102.96,102.44,105,105,105.65,108.49,109.46,114.69,118.1,118,111.28,107,113.8,108.87,110.03,116.5,118.07,117.77,119,119.86,109.29,106.44,112.6,110.03,115.85,106.28,101.78,96.32,95.21,97.93,98.56,100.42,110.28,116.94,116.57,110.8,114.26,113.78,120.86,115.64,117.87,124.43,126.25,126.51,122.23,122.8,129.07,124.65,135.26,133.18,131.6,134.4,131.28,138.12,129.56,128.27,122.69,122.35,128.61,111.27,115.25,107.32,112,102.12,102.5,99.76,105.06,101.5,108.29,107.69,100.75,105.91,97.63,93.08,87.52,88.8,87.56,93.83,95.87,95.39,94.48,94.57,90.75,96.95,99.45,101.19,105.86,105.74,106.99,112.18,109.92,112.71,115,116.81,116.9,116.66,122.74,119.01,127.58,129.25,129.71,130.96,130.82,124.2,129.21,123.96,122.98,122.36,123.17,125.81,118.27,115.99,123.51,119.88,121.59,122.8,122.41,123.73,124.47,122.02,126.92,129.07,122.19,125.24,112.5,113.24,114.51,108.58,109.96,105.84,102.22,113.88,120.65,118.65,124.24,128.22,123.61,130,133.25,142.44,135.62,127.24,134.14,141.98,141.93,145,154.46,151.14,157.16,165.64,175.1,175.72,173.14,170.68,157.06,155.19,157.06,167.37,161.93,164.94,170.52,163.96,156.84,169.5,161.35,170.05,176.78,181.38,193.38,203.96,204.79,208.67,208.48,195.85,207.77,201.79,210.48,200.73,191.62,186,170.18,171.77,171.29,173.12,180.59,182.35,178.25,175.48,175.3,169.46,166.12,184.36,186.83,183.38,186.5,171.85,175.26,177.4,172.37,169.94,173.7,175.67,158.28,159.15,161.12,158.99,160.7,154.63,150.32,146.88,157.72,173.32,170.54,180.33,181.51,187.5,185.19,170.26,168.72,165.5,165.6,174.7,178.03,176.84,147.5,157.36,162.86,160,175,171.79,157.57,163.53,158,153,150.22,154.66,152.17,140.13,137.33,135.93,120.22,111.74,109.81,115.01,127.36,127.87,125.77,125.29,132.5,123.37,124.68,124.79,129.9,132.29,125.87,123.28,126.72,124.54,118.14,127.78,121.95,109.75,109.73,119.83,119.64,125.76,123.37,108.6,102.24,98.33,102.39,108.36,102.42,100.37,99.34,105.26,105.26,105.03,107.13,113.1,107.5,111.4,111.47,110.14,117,110.24,115.59,118.2,118.78,118.02,123,124.61,124,124.26,125.52,137.43,139.51,136.85,134.03,138.64,142,146.63,143.75,152.01,150.46,151.6,142.31,140.34,138.34,141.53,141.53,142.9,143.04,137.81,140.49,139.82,143.58,140,135.18,139,147.65,153.99,156.05,157.35,154.41,160.54,162,160.14,158.27,161.25,164.97,167.94,165.72,154.83,153.03,151.25,150.34,143.73,143.96,150,148.69,154.25,147.63,140.6,144.08,146,146.55,147.1,154.97,160.25,164.12,158.16,158.06,154.05,151.84,153.55,150.56,151.41,141.16,145.89,150,159.94,160.75,155.44,152.45,149.58,153.07,151.43,155.51,154.47,162,164.22,178.44,178.14,189.76,188.36,188.97,185.92,181.09,184.19,190.64,178.61,187.55,185.05,184.62,210.01,208.64,213.21,212.89,200.98,203.82,217.15,207.4,190.92,214,210.84,227.25,218.5,226.08,226.74,226,226.1,232.27,230.95,238.31,242.68,240.64,234,232.08,228.23,222.84,219.36,233.47,228.67,231.16,241.78,246.25,249.39,257.57,258.65,253.3,262.22,256.29,257.75,231.97,235.11,234.9,246.07,248.52,244.28,247.4,255,252.43,249.04,239,245.57,225.51,197.5,193.65,199.17,209,208.69,209.46,201.34,192.79,199.8,197.48,212.14,209.23,219.35,221.41,233.35,225.13,227.99,214,213.01,244.61,243.24,252.99,242.98,236.8,237.93,246.05,247.55,245.01,239.79,233.56,213.84],"h":[24.28,23.91,23.75,23.54,23.07,22.21,22.72,26.7,26.8,26.4,27.46,28.2,28.26,28.46,28.79,29.1,28.9,28.88,29.28,29.93,30.8,30.64,29.07,28.48,27.31,26.44,25.51,26,26.21,25.61,25.54,25.37,25.28,25.37,25.17,25.21,28.72,28.08,28.49,28.63,28.23,28.98,28.58,28.33,31.32,31.72,32.17,32.71,31.92,31.69,29.84,29.64,29.94,29.99,30.57,30.09,30.57,31.98,33.57,34.39,37,35.11,35.75,35.8,36.72,36.58,36.94,35.97,36.37,35.08,33.86,33.75,34.7,36.28,35.37,34.97,35.98,37.71,36.19,35.8,35.75,38.07,38.52,36.69,37.26,36.69,35.45,37,37.36,39.06,39.3,40.17,39.38,38.11,38.43,40.13,41.71,41.08,40.91,42.98,41.83,42.49,42.69,45.04,45.04,45.8,46.78,46.44,46.49,45.21,45.85,46.22,49.99,50.19,49.21,49.19,50.54,50.56,51.34,50.57,50.53,50.69,51.81,52.39,54.2,55.47,58.34,60.2,59.99,59.07,59.83,59.96,59.02,59.44,59.73,58.83,62.67,63.7,65.44,68.77,70.53,79.58,78.5,80.54,75.57,75.58,74.28,75.1,77.72,79.27,82.79,89.91,92.22,93.09,96.43,98.45,100.59,101.4,103.28,103.73,107.53,105.18,105.37,108.04,111.11,120.62,119.71,120.21,119.12,111.39,111.95,114.46,110.22,117.19,120.18,118.61,119.43,129.25,123.32,112.24,111.84,115.44,116.83,117.35,107.01,104.2,100.59,99.19,103.15,100.08,110.82,117.4,118.91,118.44,114.87,115.75,123.19,120.92,120.3,123.63,126.75,128.24,128.7,130.43,130,131.77,134.63,138.65,135.48,136.99,134.66,139.6,139.91,130.9,133.66,124.98,130.16,129.98,114.66,115.5,112.95,112.01,108.13,107.18,107.35,105.75,111.69,108.66,108.22,106.37,109,97.83,93.75,88.91,89.8,96.34,100.44,98.71,99.52,96.23,96.17,96.34,102.38,103.68,109.44,106.08,108.83,113.7,112.82,113.34,114.52,118.49,118.58,118.92,123.46,125.54,131.53,129.51,135.7,134.41,134.74,133.42,132.35,129.8,125.98,124.34,124.09,125.59,126.35,122.57,123.86,124.41,122.89,124.95,125.38,124.3,124.86,124.47,129.55,130.42,133.36,127.6,128.05,115.28,116.58,116.55,119.79,119.83,120.5,117.49,123.91,123.7,127.27,128.08,129.34,130.78,135.02,149.28,142.75,136.59,139.42,142.95,145.42,146.09,154.88,155.99,156.68,164.11,180.61,175.52,177.53,175.6,174.16,161.36,162.98,166.86,168.03,167,170.99,172,167.89,179.46,169.84,172.53,177.94,184.43,191,205.84,204.44,209.26,211.44,209.13,208.72,208.71,211.4,214.91,201,195.4,190.81,171.52,174.52,177.08,180.43,186.21,185.63,179.7,177.49,176.29,171.43,188.34,188.36,187.24,186.65,187.9,176.1,180.97,177.84,175.25,174.09,174.2,176.82,162.66,164.87,164.62,163.69,161.04,156.4,151.95,160.03,175.55,173.92,182.74,187.13,195.83,189.89,185.19,171.79,171.77,173.2,178.44,180.37,181.82,182.25,157.67,169.08,165.19,175.64,178.5,171.86,166.38,165.09,162.4,153.2,154.54,159.51,157.09,143.69,140.69,136.46,124.96,113.18,127,127.57,130.36,134.82,128,134.17,133.6,127.94,125,133.79,132.88,132.42,130,137.43,130.45,126.05,127.92,130.86,125.57,114.69,122.61,121.27,127.08,126.4,123.47,109.39,103.72,103.67,108.88,109.8,108.94,100.6,104.46,108.63,107.29,106.72,115.34,114.73,115.21,116.03,113.27,116.96,119.45,116.44,120.04,119.92,121.84,123.21,125.48,128.3,125.97,127.62,141.96,139.34,139.95,139.04,138.78,142.17,149.04,147.76,151.63,153.84,152.19,153.75,143.84,142.46,145.82,143.62,143.01,146.23,145.1,141.56,142.56,148.96,145.37,144.46,139.67,149.92,156.21,157.6,161.6,158.81,164.85,162.9,162.92,160.52,162.43,163.6,169.56,168.25,171.59,160.04,154.37,151.46,150.83,147.53,153.24,150.42,153.39,156.25,147.76,145.69,146.28,148.72,154.41,155.17,160.84,168.68,165.42,159.25,160.72,155.88,155.28,154.57,155.12,152.45,145.7,151.1,161.82,162.98,161.48,157.43,158.11,153.81,154.85,156.48,157.51,163.85,164.68,180.53,182.62,188.45,190.43,191.91,191.26,188.78,188.36,189.18,192.14,186.95,189.04,192.5,212.88,215.84,218.75,213.7,216.46,206.72,215,220.93,212.72,212.85,216,225.49,238,232.94,240.78,237.62,229.88,233.2,237.39,242.28,245.08,244.5,243.19,241.07,233.24,228.66,239.14,238.39,235.6,235.99,242.69,250.45,252.61,258.1,261.47,262.19,264.79,262.95,257.09,257.75,242.6,244.24,246.49,251.34,250.18,250.38,256.29,260.04,258.56,251.21,245.82,248.55,229.08,213.53,204.6,214.15,221.08,216,213,203.44,202.13,205.11,218.7,221.22,217.36,227.02,246.25,247,230.64,231.02,214.36,242.15,251.24,255.27,265.94,246.7,241.79,250.93,248.46,256.62,248.39,242.37,234.57,219.81],"l":[22.88,22.73,22.85,21.85,21.38,20.13,21.32,21.98,25.56,25.56,26.25,26.93,26.63,25.85,26.87,28.25,27.55,27.46,27.23,28.6,29.11,28.41,27.19,26.53,26.41,24.74,24.19,25.19,24.61,24.66,24.61,24.65,24.65,23.3,24.01,24.45,24.14,27,26.85,27.7,27.42,27.74,27.27,27.01,28.44,31,30.53,31.07,29.1,28.48,25.01,28.07,28.25,28.69,29.27,27.69,29.08,29.71,31.01,32.82,32.97,32.45,32.26,34.39,35.21,34.66,34.74,34.34,34.78,32.29,31.57,31.36,33.28,31.87,31.66,33.65,34.43,35.71,34.39,34.64,34.6,35.02,36.22,35.31,35.71,33.67,33.8,34.34,33.06,36.08,38,38.44,36.82,35.99,35,37.73,38.74,39.91,39.98,40,40.65,40.72,40.63,42.32,42.69,42.35,44.17,44.83,44.5,41.7,43.93,44.28,43.33,45.87,46.05,46.96,46.27,47.48,49.15,48.64,48.85,48.58,49.59,51,51.83,52.88,53.35,57.38,57.07,56.79,58,57.99,56.5,57.33,57.49,57.36,57.55,62.31,62.72,64.89,65.63,68.12,75.26,73.31,71.2,72.36,70.39,71.8,73.82,75.75,78.15,78.1,87.66,89.82,91.27,94.64,94.68,97.93,100.51,95.94,99.86,102.08,102.1,103.31,108.04,103.88,114.58,117.05,107.81,99.87,105.69,107.46,107.12,109.55,113.15,113.1,114.54,116.67,102.16,105.65,106.44,105.81,108.25,106.1,99.64,95.54,92.81,95.02,97.27,94.59,98.2,107.79,111.94,109.86,109.73,111.09,112.93,115.2,113.52,117,119.31,124.51,120.99,111.07,119.86,123.6,122.29,130.51,127.57,128.52,128.93,130.63,128.6,120.8,122.03,110.82,109.34,109.34,104.67,97.57,106.25,98,102.11,99.91,98.5,99.04,99.29,102.53,99.72,98.5,91.49,86.9,85.96,84.41,85.83,87.27,92.62,93.78,92.93,91.4,87.97,89.89,96.24,98.86,99.3,101.75,105.09,105.32,108.43,108.19,111.25,113.27,113.01,115.54,115.97,119.14,112.27,125.46,128.44,128.09,129.94,121.88,123.85,122.62,117.4,117.27,120.25,121.46,116.8,115.31,115.37,117.8,118.73,118.93,119.22,120.91,122,120.28,121.55,124.56,125.16,121.55,112.58,109.09,112.51,105.27,107.92,108.35,100,100.35,112.89,117.2,117.27,123.11,118.01,122.86,128.56,130.25,126.56,124.86,125.78,133.88,137.31,136.81,144.34,144.14,148.88,155.92,164.25,165.34,171.55,170.46,157.24,151.63,153.59,157.01,157.82,159.07,163.93,159.48,153.94,151,152.88,159.55,166.89,175.14,180.77,191.76,198.28,200.55,199.04,191.81,195.25,193.75,198.95,194.72,191.1,181.11,168.34,161.33,165.5,167.11,172.81,178.77,177.67,174.05,173.32,164.21,161.7,165.67,183.55,176.04,182.61,168.68,169.44,174.97,169.18,167.06,166.61,164.63,155.4,158.23,158.45,158.56,156.62,151.71,148.87,144.58,145.42,155.41,168.46,169.38,177.5,179.6,181.07,170.27,162.21,159.5,162.2,163.48,173.61,177.35,161.6,138.19,152.79,154.26,158.1,168.91,158.35,153.97,155.4,152.98,133.54,148.51,151.07,140.14,136.28,131.37,119.12,113.45,101.85,108.56,114.25,122.59,124.93,120.48,124.87,121.05,121.96,118.56,122.87,129.42,125.28,118.03,123.28,123.09,118.23,117.2,122.3,107.37,106.54,108.8,111.65,117.7,120.64,107.75,90,97.12,96,100.1,98.2,100.35,97.21,97.78,102.38,101.53,101.77,106.77,108.76,104.13,108.82,107.92,108.48,109.69,108.39,113.51,114.84,118.1,117.35,122.63,120.84,119.57,123.42,121.72,134.53,135.58,131.51,134,137.61,141.9,142.34,143.26,149.83,148.84,141.64,136.92,135.98,137.73,140.07,139.76,142.23,135.73,136.72,136.68,139.74,140.1,132.4,130.34,132.17,147.28,153.34,155.74,152.12,152.1,157.5,160.4,157.48,156.66,158.37,163.59,162.44,152.23,151.66,149.81,145.5,142,141.45,143.43,141.83,147.51,147.18,139.25,138.93,140.37,144.88,143.55,146.67,153.96,160.01,155.94,153.99,155.2,151.51,147.62,148.78,148.86,143.16,135.24,143.17,148.6,158.13,154.62,149.86,147.23,147.94,146.76,150.45,154.03,154.13,158.65,161.02,176.68,177.09,185.35,186.94,184.7,179,181.09,180.87,177.35,177.93,179.61,184.18,181.86,206.28,208.41,206.07,198.71,197,203.06,209.32,194.18,188.56,209.17,202.41,211,217.74,219.41,223.12,223.72,222.12,229.59,230.67,235.55,237.01,233.15,227.45,223.04,219.07,216.34,218.4,225.54,228.5,229.33,241.4,245.7,239.46,252.55,250.95,251.5,254.25,249.24,227.25,229.1,231.5,234.89,242.19,240.5,240.28,247.06,250.2,249.34,239,233.85,211.13,189.45,188.65,191.88,192.63,208.51,203.9,198.02,187.63,191.23,193.79,196.01,206.45,208.75,218.21,219.04,220.56,216.31,212.78,206,211.75,230.67,242.45,242.25,232.5,228.5,235.62,228.2,239.52,231.58,225.1,211.33,208.52],"c":[23.53,23.71,23.42,22.86,21.64,21.52,22.42,26.45,26.16,26.39,26.89,27.66,27.81,28.14,28.13,28.99,28.1,27.87,29.21,29.86,29.72,28.79,28.4,27.01,26.49,24.81,25.43,25.68,25.26,25,25.27,24.72,25.08,24.36,25.06,24.69,27.26,27.37,28.19,28.28,28,28.62,27.4,28.26,31.14,31.41,31.58,31.46,30.72,28.88,29.78,28.45,29.18,29.53,30.06,29.39,29.93,31.59,33.46,33.2,34.2,33.12,35.6,35.69,36.49,35.01,34.76,35.74,34.84,32.34,32.58,33.63,34.7,33.38,34.13,34.67,35.81,36,35.83,34.87,35.19,37.99,36.45,35.76,36.56,34.18,34.92,36.96,36.37,38.8,38.79,39.04,37.09,35.99,37.92,39.84,40.45,40.57,40.18,41.37,41.34,40.98,42.24,44.7,42.74,44.73,46.32,45.08,44.69,42.69,44.99,44.71,48.3,47.95,47.64,48.81,47.46,49.78,49.25,49.88,49.29,49.95,51.61,52.35,53.69,53.93,57.88,59.69,57.56,58.12,59,58.01,58.12,59.27,58.47,57.53,62.29,62.85,65.42,67.98,67.58,77.07,77.65,75.3,74.16,72.88,73.38,74.59,76.21,79.25,80.1,87.71,89.3,92.07,94.64,95.88,99.62,100.39,102.84,102.23,107.23,104.58,104.93,107.84,108.93,115.68,117.82,117.88,110.76,106.81,111.19,109.14,109.78,116.91,117.3,118.05,119.37,121.67,108.45,107.04,111.65,110.77,116.61,107.29,99.7,97.78,94.63,97.19,98.38,98.63,108.76,116.09,115.81,112.02,114.59,113.42,121.51,116.96,118.36,123.44,126.35,126.61,122.58,123.41,128.8,124.3,134.01,133.56,130.54,134.11,132.07,137.99,130.6,129.05,122.45,120.06,128.37,113.05,113.93,105.5,109.67,102.67,103.46,101.37,104.57,101.7,109.03,108.26,103.7,104.95,97.14,93.3,87.07,88.32,87.04,93.55,96.02,94.37,94.53,94.11,90.74,96.25,101.62,103.38,106.66,105.02,108.15,111.65,110.36,112.64,113.53,117.23,116.46,116.06,121.78,121.69,128.87,127.2,128.81,131.97,130.76,125.1,130.56,123.97,123.33,122.42,122.73,125.33,116.9,116.96,123.82,119.48,121.35,123.73,121.82,123.61,124.47,122.21,126.76,130.01,125.28,124.64,112.6,113.43,116.03,107.48,117.69,116.62,100.15,111.7,118.49,119.4,124.44,127.88,122.65,129.85,132.54,140.51,136.17,128.91,134,142.61,141.18,144.4,153.91,150.58,156.02,164.02,174.96,173.41,173.14,171.06,161.71,153.53,158.49,165.78,160.15,161.64,168.22,164.43,154.92,175.19,161.83,170.05,176.41,180.73,190.21,203.39,202.5,207.79,210.43,196.28,204.66,200.45,207.49,199.86,194.86,184.46,170.81,170.25,169.74,174.29,180.15,184.02,178.8,176.19,175.38,170.07,166.99,184.36,185.56,184.45,186.42,171.28,173.82,177.3,170.37,170.52,173.29,173.42,158.3,160.35,160.96,160.03,160.56,153.94,151.66,147.36,158.54,173.69,170.56,180.75,181,187.2,187.83,170.5,169.66,165.78,165.6,175.74,177.96,177.72,164.6,152.58,164.76,158.74,175,171.48,158.5,165.28,158.01,153.49,151.37,154.5,151.88,141.31,137.96,136.41,119.51,114.27,109.93,116.12,125.78,126.97,127.95,125.81,133.62,124.86,124.93,123.85,130.41,132.73,127.16,123.14,127.74,127.47,118.63,127.78,124.19,110.36,109,120.73,117.82,125.55,124.02,108.53,102.25,98.77,102.63,108.76,102.06,100.76,99.83,104.13,104.75,105.03,106.59,114.28,109.28,111.1,112.51,109.3,116.7,110.58,116.28,118.12,119.3,119,123.07,124.99,124.29,124.51,125.26,137.43,138.98,137.52,134.03,138.64,141.85,147.16,143.19,150,149.96,151.6,142.18,140.2,137.46,141.42,141.83,142.77,142.91,138.24,140.39,140.91,142.83,140.58,134.43,138.91,147.88,154.39,156.32,157.84,155.32,160.2,161.95,160.95,158.21,161.68,163.1,167.39,167,154.91,153.38,151.01,150.34,143.73,143.91,152.46,148.49,151.04,147.27,140.6,144.47,145.88,145.88,147.84,154.6,160.36,164.77,158.96,158.22,155.49,151.74,153.35,150.32,150.75,143.68,144.82,149.94,159.39,161.71,156.61,152.18,148.78,153.05,151.69,155.09,155.27,161.79,163.78,177.9,177.62,188.15,188.38,189.71,185.48,181.97,186.43,188.75,178.61,186.41,185.49,185.51,208.77,208.76,211.65,211.98,204.33,204.57,213.47,210.47,194.58,212.07,212.77,225.38,219.5,226.55,226.74,224.99,226.28,232.72,230.23,238.37,241.44,240.11,233.92,231.18,224.75,220.58,217.37,232.18,229.03,233.27,239.68,246.26,250.85,256.12,257.68,251.97,261.35,255.12,256.37,232,235.03,235.47,246.07,247.88,241.47,247.4,256.09,251.6,250.71,240.14,245.73,220.3,195.59,193.67,199.72,211.48,211.5,208.58,200.63,189.69,199.87,197.07,212.04,210.75,216.03,220.45,242.44,227.55,224.16,214.39,211.75,239.28,238.53,254.99,243.2,236.68,231.65,242.92,246.5,246.95,239.62,235.39,214.69,215.47],"a":[23.53,23.71,23.42,22.86,21.64,21.52,22.42,26.45,26.16,26.39,26.89,27.66,27.81,28.14,28.13,28.99,28.1,27.87,29.21,29.86,29.72,28.79,28.4,27.01,26.49,24.81,25.43,25.68,25.26,25,25.27,24.72,25.08,24.36,25.06,24.69,27.26,27.37,28.19,28.28,28,28.62,27.4,28.26,31.14,31.41,31.58,31.46,30.72,28.88,29.78,28.45,29.18,29.53,30.06,29.39,29.93,31.59,33.46,33.2,34.2,33.12,35.6,35.69,36.49,35.01,34.76,35.74,34.84,32.34,32.58,33.63,34.7,33.38,34.13,34.67,35.81,36,35.83,34.87,35.19,37.99,36.45,35.76,36.56,34.18,34.92,36.96,36.37,38.8,38.79,39.04,37.09,35.99,37.92,39.84,40.45,40.57,40.18,41.37,41.34,40.98,42.24,44.7,42.74,44.73,46.32,45.08,44.69,42.69,44.99,44.71,48.3,47.95,47.64,48.81,47.46,49.78,49.25,49.88,49.29,49.95,51.61,52.35,53.69,53.93,57.88,59.69,57.56,58.12,59,58.01,58.12,59.27,58.47,57.53,62.29,62.85,65.42,67.98,67.58,77.07,77.65,75.3,74.16,72.88,73.38,74.59,76.21,79.25,80.1,87.71,89.3,92.07,94.64,95.88,99.62,100.39,102.84,102.23,107.23,104.58,104.93,107.84,108.93,115.68,117.82,117.88,110.76,106.81,111.19,109.14,109.78,116.91,117.3,118.05,119.37,121.67,108.45,107.04,111.65,110.77,116.61,107.29,99.7,97.78,94.63,97.19,98.38,98.63,108.76,116.09,115.81,112.02,114.59,113.42,121.51,116.96,118.36,123.44,126.35,126.61,122.58,123.41,128.8,124.3,134.01,133.56,130.54,134.11,132.07,137.99,130.6,129.05,122.45,120.06,128.37,113.05,113.93,105.5,109.67,102.67,103.46,101.37,104.57,101.7,109.03,108.26,103.7,104.95,97.14,93.3,87.07,88.32,87.04,93.55,96.02,94.37,94.53,94.11,90.74,96.25,101.62,103.38,106.66,105.02,108.15,111.65,110.36,112.64,113.53,117.23,116.46,116.06,121.78,121.69,128.87,127.2,128.81,131.97,130.76,125.1,130.56,123.97,123.33,122.42,122.73,125.33,116.9,116.96,123.82,119.48,121.35,123.73,121.82,123.61,124.47,122.21,126.76,130.01,125.28,124.64,112.6,113.43,116.03,107.48,117.69,116.62,100.15,111.7,118.49,119.4,124.44,127.88,122.65,129.85,132.54,140.51,136.17,128.91,134,142.61,141.18,144.4,153.91,150.58,156.02,164.02,174.96,173.41,173.14,171.06,161.71,153.53,158.49,165.78,160.15,161.64,168.22,164.43,154.92,175.19,161.83,170.05,176.41,180.73,190.21,203.39,202.5,207.79,210.43,196.28,204.66,200.45,207.49,199.86,194.86,184.46,170.81,170.25,169.74,174.29,180.15,184.02,178.8,176.19,175.38,170.07,166.99,184.36,185.56,184.45,186.42,171.28,173.82,177.3,170.37,170.52,173.29,173.42,158.3,160.35,160.96,160.03,160.56,153.94,151.66,147.36,158.54,173.69,170.56,180.75,181,187.2,187.83,170.5,169.66,165.78,165.6,175.74,177.96,177.72,164.6,152.58,164.76,158.74,175,171.48,158.5,165.28,158.01,153.49,151.37,154.5,151.88,141.31,137.96,136.41,119.51,114.27,109.93,116.12,125.78,126.97,127.95,125.81,133.62,124.86,124.93,123.85,130.41,132.73,127.16,123.14,127.74,127.47,118.63,127.78,124.19,110.36,109,120.73,117.82,125.55,124.02,108.53,102.25,98.77,102.63,108.76,102.06,100.76,99.83,104.13,104.75,105.03,106.59,114.28,109.28,111.1,112.51,109.3,116.7,110.58,116.28,118.12,119.3,119,123.07,124.99,124.29,124.51,125.26,137.43,138.98,137.52,134.03,138.64,141.85,147.16,143.19,150,149.96,151.6,142.18,140.2,137.46,141.42,141.83,142.77,142.91,138.24,140.39,140.91,142.83,140.58,134.43,138.91,147.88,154.39,156.32,157.84,155.32,160.2,161.95,160.95,158.21,161.68,163.1,167.39,167,154.91,153.38,151.01,150.34,143.73,143.91,152.46,148.49,151.04,147.27,140.6,144.47,145.88,145.88,147.84,154.6,160.36,164.77,158.96,158.22,155.49,151.74,153.35,150.32,150.75,143.68,144.82,149.94,159.39,161.71,156.61,152.18,148.78,153.05,151.69,155.09,155.27,161.79,163.78,177.9,177.62,188.15,188.38,189.71,185.48,181.97,186.43,188.75,178.61,186.41,185.49,185.51,208.77,208.76,211.65,211.98,204.33,204.57,213.47,210.47,194.58,212.07,212.77,225.38,219.5,226.55,226.74,224.99,226.28,232.72,230.23,238.37,241.44,240.11,233.92,231.18,224.75,220.58,217.37,232.18,229.03,233.27,239.68,246.26,250.85,256.12,257.68,251.97,261.35,255.12,256.37,232,235.03,235.47,246.07,247.88,241.47,247.4,256.09,251.6,250.71,240.14,245.73,220.3,195.59,193.67,199.72,211.48,211.5,208.58,200.63,189.69,199.87,197.07,212.04,210.75,216.03,220.45,242.44,227.55,224.16,214.39,211.75,239.28,238.53,254.99,243.2,236.68,231.65,242.92,246.5,246.95,239.62,235.39,214.69,215.47],"v":[7040500,7598700,6157600,6373700,9101500,7544300,5604800,14872300,10237200,6097300,6711200,5257900,5445700,8363100,10516500,2753500,3013700,7827000,6282100,4523000,7821300,15907500,13751300,10989000,8029900,12187100,13389800,8980300,5694500,6069700,7326600,5792800,5477800,10342400,8167600,9673500,31140300,8191100,11444200,8097400,7420300,6903900,5704700,5250500,11920600,10251100,7788400,8258800,13002300,8454500,10333300,7589800,3459300,5605900,4169400,6455200,4786300,5207700,4290000,6496800,12816700,8390800,8242800,3779500,6663600,5168800,5798100,2696400,3244700,6344500,5976000,4807600,8656400,15104100,10443100,6722000,5351900,8051600,6760300,4845600,3498400,6080200,4224000,5351400,6319000,6593500,7508100,7133100,16375800,8245700,5790200,9996500,9125600,7772600,6954800,3938600,8749400,4530000,3450100,7933900,8918800,6744700,6838000,8321500,6536000,7068800,6860000,7190500,5452300,12986600,14655400,6823400,15911000,10717100,13831600,3789500,8852000,4867900,7381000,2983300,3357100,3847600,4208800,3143600,4705400,6417100,13280700,11554800,6635400,6707300,5874600,23019500,6568600,7069100,6247900,4089900,8032000,5751700,4819200,8293800,9639900,27250200,8007000,10474800,12836600,19423800,11506000,7900300,8647900,6998100,15319500,18923100,10198700,4850100,5479600,6418900,5810800,7944800,6473800,11562400,7322200,8473900,4195100,5178400,8422800,20656600,11606100,5129000,17955300,16992800,12716700,7679200,3557300,5853700,7804800,6342400,7090500,14852000,22925100,12297100,5552400,9198600,10724900,41868000,14811300,13571100,14452700,8348600,7586300,6803100,18041500,11811800,17565700,8458800,7005200,7555100,11406400,8382900,10009100,4981400,6384500,7681800,8213300,19925300,11139300,7430500,8880500,8461200,5601700,6161800,8336900,6974000,8688700,11140900,8902900,13744300,18475300,21078900,19661900,10326800,9401200,18436100,13211700,10734500,7312400,10029200,10147400,15160600,8961200,7767900,36884900,26023400,13617000,14172000,8895400,18376200,11126400,9097000,10121300,7000900,8581400,6306000,10120400,8746600,18216000,8228700,7320400,8273000,5559000,5951400,6705700,5006600,5665000,4317000,5666600,7778200,15182400,7286700,6457400,4856300,4663900,11250100,5904700,6078800,7899500,6326000,4912100,4742400,6068400,10902100,6622200,5855800,3322500,5742900,6263300,6303000,3059100,3044800,6193000,6412700,4669800,6325500,17896600,13495000,6406900,12772000,11684700,13299800,16456400,12683600,13131600,7670100,16756500,8945800,7021900,7225700,7986800,22628800,18089000,12775100,11298600,9529100,8693700,8270900,8023600,6297100,4952800,5280400,12250300,5946200,5128100,4959300,6147900,5937100,6348300,5156500,5427700,4419500,7202600,4824200,5333600,8904600,10315400,6122400,3864500,6598700,7519600,16327600,2689800,3678700,5712200,6813900,5202600,5089200,5457000,14192600,4497500,7680500,6787700,7439400,8224800,5748500,5607500,5275200,4738900,5126500,4589900,5655200,5826600,12817800,4942500,5450000,4806000,8471500,8363700,5147400,3747000,4705100,5734400,6429900,15367600,5370000,5099300,4794600,4532400,5130300,6514000,5925900,7693700,8723400,4721300,5317800,5158900,8971400,5005700,8274000,4999200,6878400,4598200,6270900,3677200,3221900,6650800,27272800,15574700,12890800,14270200,11911100,8564200,6455300,9973700,8600600,13260400,6743700,6671700,8342200,5924100,10726100,11801000,8724200,19492400,41669000,23146100,10061500,11659900,12968300,10621500,8576400,6262400,7433600,8082500,9429300,9837800,17757600,12775300,7498900,7254900,6108600,8715900,11052900,9390300,9002300,7605600,6064000,6504900,10474100,35946500,11579600,5779700,10869100,9323400,10958600,10472600,6430000,6964600,8428700,5335800,8124500,12100100,16867700,7472000,5844600,10075400,7268400,7921400,8421000,5086600,5648800,5945600,5391900,10081900,7301200,5762000,23733200,7793400,6954500,6988900,6857800,9028100,6526600,4112300,8965000,5893200,3574300,5998100,11649800,6041900,6301100,4808600,4054700,5330700,5643500,4889700,5634500,6363400,5758100,9604800,7744200,18913600,9423200,3705200,7137100,12536700,27846400,7272600,3401700,4845600,5032700,4955200,5400100,5741400,13528500,10151000,6433600,9741300,9724100,10564800,9406700,8560800,7007500,6982200,9367000,5417300,7104800,5800200,14340700,9453800,7745100,8086300,9831300,6797600,6597300,4616700,8245300,7569400,6861800,7758900,12861500,8145800,7976400,4879300,4839500,7099400,11899500,6384200,7131200,4902300,4594800,6780600,7530300,12225600,6744600,6406600,6205400,7092800,6188400,10391900,3403700,5314300,6881000,5891600,6865400,8275800,14678700,9193000,7132600,7390600,9801100,7470400,9315000,7333700,11956500,13565700,4776100,9451800,17070500,11724800,13799900,16614300,10234900,9899500,7752700,9892300,11432900,7817800,8278200,10480200,7967600,7831300,12704000,10802100,6161900,6499300,4963800,6306900,10575500,9927400,9377700,6389500,5485300,5845900,6970100,14758400,9513300,8898500,5031100,6253600,6611000,10695100,3625148,4275500,5804600,6592600,5418400,14938000,22451300,20077700,8104000,10828000,10504600,8608600,10539400,9817100,6993900,7326500,8937900,6486000,5962900,8864600,11133600,17231700,15434000,11429200,9611500,15038300,21012200,8378236,10126000,8263400,6651000,10691700,13808600,10853000,10294400,14405100,16911100,8569544]},"m":{"lastKey":"2026-09-01","t":["1997-04-30","1997-05-30","1997-06-30","1997-07-31","1997-08-29","1997-09-30","1997-10-31","1997-11-28","1997-12-31","1998-01-30","1998-02-27","1998-03-31","1998-04-30","1998-05-29","1998-06-30","1998-07-31","1998-08-31","1998-09-30","1998-10-30","1998-11-30","1998-12-31","1999-01-29","1999-02-26","1999-03-31","1999-04-30","1999-05-28","1999-06-30","1999-07-30","1999-08-31","1999-09-30","1999-10-29","1999-11-30","1999-12-31","2000-01-31","2000-02-29","2000-03-31","2000-04-28","2000-05-31","2000-06-30","2000-07-31","2000-08-31","2000-09-29","2000-10-31","2000-11-30","2000-12-29","2001-01-31","2001-02-28","2001-03-30","2001-04-30","2001-05-31","2001-06-29","2001-07-31","2001-08-31","2001-09-28","2001-10-31","2001-11-30","2001-12-31","2002-01-31","2002-02-28","2002-03-28","2002-04-30","2002-05-31","2002-06-28","2002-07-31","2002-08-30","2002-09-30","2002-10-31","2002-11-29","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-30","2003-06-30","2003-07-31","2003-08-29","2003-09-30","2003-10-31","2003-11-28","2003-12-31","2004-01-30","2004-02-27","2004-03-31","2004-04-30","2004-05-28","2004-06-30","2004-07-30","2004-08-31","2004-09-30","2004-10-29","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-29","2005-05-31","2005-06-30","2005-07-29","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-11"],"o":[3.6667,5,5.2917,5.6667,5.4583,5.1042,5,5,4.3333,3.4167,4.1667,4.75,5.125,5.625,5.25,3.8333,4.1667,3.4167,4,4.2708,4.3333,5.8333,9.0833,7.0833,5.4583,6.4167,5.5833,5.0625,5.3125,6,7.3333,7,8.625,8.9167,8.1667,8.4167,8.75,6.4167,6.6458,8.125,6.5,9.2917,8.2708,8.0417,6.5,7.6979,8.2083,7.5833,9.4583,9.52,14,12.6067,13.2333,10.84,4.7267,9.4,9.3133,10.8333,12.3733,12.2333,13.3533,16.8,17.08,13.7333,13.8,16.8867,19.1,17.1267,20.4,15.8667,14.1933,14.1067,14.9533,15,16.9933,18.8,17.7667,19.9867,22.9667,25.5267,22.2333,19.28,17.9333,20.9733,24.4933,19.24,19.9067,20.4667,20.8,21.7333,22.0067,21.9933,23.3333,23.3933,23.5,24.4867,26.3133,23.75,25.81,25.61,24.75,23.7,22.16,18.78,18.35,17.7,15.79,15.52,18.7,17.03,16.38,10.87,10.71,11,14.2,14.05,17.43,17.92,17.42,15.78,20.17,19.2,20.72,20.1,17.55,15.9,17.26,17.95,15.95,18.49,16.39,26.17,25.5,26.08,27.27,25.53,22.93,25.33,16.21,11.82,11.91,7.59,6.97,6.11,8.2,9.13,8.7,9.56,9.6,10.48,11.2,11,11.35,10.18,9.29,9.62,9.88,10.83,11.54,8.99,10.4,8.44,10.25,10.73,11.22,12.32,12.65,16.17,15.39,16.2,16.39,15.36,13.56,13.27,12.58,15.28,13.94,13.83,15.6,15.46,15.34,14.07,11.35,9.48,8.62,10.22,10.43,11.16,12.48,11.22,12.18,14.53,16,15.16,16.29,15.22,17.83,18.55,18.16,17.91,16.36,17.27,19.49,19.55,22.02,20.29,20.6,22.19,22.4,23.62,22.99,26.56,27.49,28.2,29.77,26.43,25.41,23.68,27.38,27.72,31.45,28.5,28.54,33.19,35.41,34.05,34.58,36.18,37.33,34.24,38.61,37.64,40.06,43.5,44.79,44.29,49,49.35,53.66,57.16,59.15,63.07,76.77,73.53,79.79,97.77,102.44,110.91,111.05,110.03,126.85,111.61,96.32,99.37,112.55,117.87,112.34,133.18,138.12,129.66,112,100.24,105.4,87.71,95.39,98.94,106.99,115,121.63,130.96,125.2,121.28,121.59,123.53,125.24,108.58,115.52,119.22,135.62,138.4,165.64,171.78,166.48,156.84,181.5,208.67,201.79,186,177.73,175.3,186.83,177.53,175.67,162.35,154.38,181.51,165.8,176.84,163.96,163.35,153.79,120.22,125.86,122.78,132.29,121.01,109.73,120.44,106.21,105.26,111.25,109.91,118.78,124,137.45,146.63,152.2,142.75,140.49,133.93,158.69,160.14,164.57,146.49,148.69,142.22,160.25,154.05,150.16,160.75,153.07,161.12,188.36,184.66,184.62,212.89,205.23,234.12,226.1,242.43,222.82,231.16,256.69,257.75,246.07,257.71,225.51,209,198,215.46,227.99,252.53,246.05,217.01],"h":[5.0833,5.6667,6,5.75,5.4583,5.5833,5.4167,5,4.5833,4.4167,5.5,5.5,5.7917,5.8333,5.25,4.6667,4.5,4.2917,4.3333,4.7083,5.9167,8.9167,9.0833,7.3333,7.8333,6.4583,5.5833,6.3333,6.75,7.6667,7.4167,9,11.6667,10,9.8333,12.625,8.9583,8.8333,9,8.7917,9.7083,11,9.0417,8.6667,7.7917,8.9583,8.9167,9.75,9.6333,14.6067,16.3333,14.3133,14.4133,10.9333,9.6267,10.7133,11.7,13,12.62,15.8,17.9333,17.6667,18.0333,14.36,17.6667,19.72,20.52,20.9867,20.4667,16.0667,14.3333,15.22,16.1267,17.62,20.9333,20.4667,20.1333,25.5733,27.78,27.2733,22.8467,23.1667,22.3067,25,24.9667,20.9067,20.74,21.2867,22.4067,23.64,23.7,23.7467,24.4267,23.88,25.78,27.9933,26.8867,27.65,29.6,28.16,25.91,24.5,22.16,19.47,19.8,19.38,17.34,19,19.4,17.36,16.98,11.5,13,15.15,16.25,18.23,20.57,18.48,21.06,24.8,21.81,20.73,21.7,20.95,17.72,17.93,19.52,18.5,19.45,18.71,27.61,26.66,27.1,27.57,27.95,25.54,25.75,25.34,16.37,13.03,12.81,8.25,8.3,9.09,9.94,9.97,9.64,10.01,10.98,12.21,12.57,12.15,11.63,10.82,9.96,10.55,11.25,11.66,11.84,10.83,10.66,10.29,11,11.74,13.62,13.21,16.75,16.3,16.59,17.58,16.58,15.77,13.65,14.15,16.27,16.24,14.53,15.69,16.99,16.23,15.67,14.38,11.81,9.93,10.48,11.36,11.79,12.76,13.38,13.3,15.64,16.16,16.13,17.54,17.35,17.84,19.25,18.92,18.59,18.48,17.93,19.46,20.49,22.41,22.21,21.73,22.47,23.67,23.66,24.28,26.7,28.2,29.1,30.8,30.64,26.44,25.54,28.72,28.98,32.17,32.71,30.57,34.39,37,36.94,35.08,36.69,37.95,38.52,39.3,40.17,41.71,44.5,46.78,46.49,50.54,51.34,54.2,60.2,59.96,63.7,79.58,80.54,82.79,98.45,103.73,110.86,120.62,114.46,127.77,129.25,117.35,103.15,118.91,123.19,128.7,138.65,139.6,139.91,130.16,112.01,111.69,109,100.44,99.52,109.44,114.52,124.7,135.7,134.74,126.35,124.41,125.38,133.36,128.05,120.7,129.34,149.28,145.42,164.11,180.61,174.16,172,181.71,209.26,211.44,214.91,190.81,186.21,188.36,187.9,180.97,176.82,163.69,187.13,195.83,181.82,182.25,178.5,164,157.09,128.04,134.82,133.79,137.43,130.86,127.08,122.74,109.8,115.34,116.03,120.04,128.3,141.96,149.04,153.84,153.75,146.23,148.96,158.84,164.85,169.56,171.59,153.24,156.25,160.84,168.68,155.88,162.98,161.48,164.68,190.43,191.91,192.5,218.75,220.93,234.09,240.78,245.08,243.9,239.14,261.47,264.79,257.75,260.04,258.56,229.08,221.08,221.22,247,252.9,265.94,256.62,220.71],"l":[3.4167,4.6667,5.0833,5.0833,4.4167,4.8333,4.4167,4.1667,3,3.4167,4.1667,4.1667,4.4167,5,3.6667,3.625,3.25,3.1667,3.25,3.9583,3.9167,5.25,6.75,5.0417,5.25,5,4.5833,4.9167,4.6667,5.7083,5.375,6.6667,8.2083,7.25,7.6458,8.1667,5.3333,5.9167,6.3333,6.0833,6,6.9583,6.9583,5.6042,5.8333,6.75,7.0417,6.9583,7.25,9.3733,11.1467,10.8533,10.34,4.5133,4.2933,8.4467,6.2,10.5667,9.3333,11.9133,12.9133,15.5067,11.2,10.7267,12.9067,16.2933,15.84,16.8667,14.12,13.22,12.2,12.2,13.9667,14.44,16.2533,16.94,16.2333,19.2,22.84,20.0467,18.28,18.8667,17.9333,20.8667,18.9933,18.3667,18.2667,19.1533,20.2667,21.1067,20.68,21.5,21.2,21.2533,23.5,24.3067,23.29,23.4,25.3,23.03,23.45,21.37,17.64,16.92,17.1,13.64,14.05,14.66,16.68,14.76,9.85,9.06,10.34,10.88,13.34,13.96,16.71,15.94,16.49,15.6,18.85,18.3,18,17.45,11.82,15.04,17.03,14.18,15.52,13.53,15.5,24.13,25.19,25.74,25.39,22.7,22.74,14.76,10.81,9.35,7.06,6.84,6.18,5.56,7.61,8,7.52,7.97,9.19,10.02,10.55,10.77,7,8.97,9.03,8.94,9.87,9.27,8.98,8.68,7.98,8.31,9.77,10.58,11.16,12.04,12.6,14.7,14.86,15.37,14.26,13.21,10.63,12.22,11.78,13.08,13.24,13.78,15.05,15.25,13.69,11,9.13,8.65,7.37,9.86,10.01,10.77,10.61,11.11,12.18,14.47,14.08,14.87,14.1,15.05,17.56,16.44,16.45,15.99,16.25,16.66,16.4,19.38,19.18,18.45,19.25,21.8,20.4,22.69,20.13,25.56,25.85,27.23,26.41,24.19,23.3,23.57,26.85,27.01,25.01,27.69,27.89,32.26,34.34,31.36,31.66,34.39,33.67,33.06,35,37.64,40,42.35,41.7,43.33,46.27,48.58,53.35,56.5,57.36,62.72,70.39,71.8,78.1,94.68,99.86,103.88,99.87,109.55,102.16,95.54,92.81,98.87,111.09,112.43,111.07,127.57,109.34,97.57,98,98.5,84.41,85.83,87.97,98.44,105.32,113.01,112.27,121.88,117.27,115.31,118.93,120.28,105.27,100,114.66,119.22,124.86,137.5,164.25,151.63,153.94,151,175.25,191.81,181.11,161.33,173.32,161.7,168.68,164.63,155.4,144.58,151.86,162.21,159.5,138.19,153.97,133.54,119.12,101.85,120.48,118.56,118.03,106.54,108.8,90,97.21,101.53,104.13,108.39,117.35,119.57,131.51,142.34,135.98,135.73,130.34,132.17,152.1,156.66,145.61,141.45,138.93,140.37,153.99,147.62,135.24,147.23,146.76,160.83,179,177.35,181.86,197,188.56,211,222.12,222.3,216.34,229.33,249.24,227.25,240.28,211.13,188.65,187.63,193.79,211.58,206,228.5,216.76,208.52],"c":[5.0417,5.25,5.5833,5.4583,5,5.2917,4.5,4.3333,3.4167,4.4167,4.75,5.3333,5.5833,5.1667,4,4.0417,3.5,4.0417,4.3333,4.3542,5.5,8.7083,7.25,5.4167,6.375,5.4167,5.0833,5.2917,6.0625,7.375,6.9167,8.5417,8.625,8.2917,8.2917,8.8333,6.4167,6.0417,8.0833,6.625,9.2396,8.375,8.2917,6.4583,7.6667,8.125,7.6667,9.5104,9.2933,13.84,12.3667,13.24,11.0667,4.7133,9.2867,9.2933,10.78,12.3733,12.42,13.4,16.7333,17.1133,13.7267,13.8267,16.7333,19.3333,17.1867,19.9533,15.66,14.1267,13.94,14.86,15,16.8467,18.88,17.7467,19.8733,22.7733,26.4733,22.0667,19.2133,19.3333,20.8667,24.5267,19.26,19.8467,20.4267,20.8267,21.8333,21.9,21.9733,23.3,23.1933,23.5,24.4467,26.0667,23.53,25.76,25.45,24.61,23.8,22.09,20.65,18.25,17.7,15.86,15.58,18.66,17.05,16.29,10.82,10.68,12.2,14.26,13.99,17.35,17.76,17.38,17.8,20.14,19.17,20.59,19.97,17.63,15.98,17.08,18.78,14.98,18.45,16.44,26.5,25.52,26.24,27.07,25.57,22.8,25.07,16.4,11.86,12.15,7.56,7.02,6.19,8.35,9.08,8.63,9.47,9.52,10.5,11.21,10.97,11.25,10.05,9.28,9.62,9.87,10.85,11.57,9,10.25,8.3,10.14,10.67,11.07,12.27,12.48,16.07,15.37,16.18,16.39,15.28,13.49,13.22,12.72,15.78,13.95,13.55,15.6,15.45,15.39,14.11,11.52,9.46,8.78,10.25,10.44,11.15,12.37,11.01,12.17,14.64,16.15,15.26,16.64,14.97,17.55,18.36,18.17,17.91,16.36,17.37,19.18,19.77,21.93,20.38,20.63,22.24,22.38,23.51,23.07,26.45,27.66,28.03,29.72,26.49,25.46,23.7,27.37,27.57,31.58,29.13,28.73,33.2,35.37,34.84,34.7,35.99,37.67,34.18,38.91,37.92,40.18,43.47,45.08,44.39,49.23,49.29,53.65,56.98,59.27,62.85,76.74,73.38,79.48,97.79,102.23,110.65,111.55,109.78,126.67,111.87,97.78,99.71,112.08,118.36,113.02,133.56,137.99,128.87,109.67,102.94,105.55,87.26,94.37,96.83,108.15,113.53,122.52,131.97,125.34,120.35,121.35,122.43,124.64,107.48,118.61,121.05,136.17,139.57,164.02,171.19,165.22,154.92,180.51,207.79,200.45,184.46,176.7,175.38,185.56,177.02,173.42,161.22,154.07,181,165.88,177.72,163.34,162,153.74,119.51,124.53,122.53,132.73,122.56,109,118.48,105.69,104.13,113.23,109.55,119.3,124.29,137.73,147.16,152.94,142.2,140.39,133.75,158.2,160.95,164.93,146.93,148.49,142.81,160.36,155.49,150.53,161.71,153.71,161.72,188.38,184.08,185.51,211.98,207.25,233.32,226.28,242.85,222.73,233.27,258.36,256.37,246.07,256.03,220.3,211.48,197.5,213.76,224.16,250.19,242.92,219.7,215.47],"a":[5.0414,5.2497,5.583,5.458,4.9997,5.2914,4.4997,4.333,3.4165,4.4164,4.7497,5.333,5.583,5.1664,3.9998,4.0415,3.4998,4.0415,4.333,4.3539,5.4997,8.7078,7.2496,5.4164,6.3746,5.4164,5.083,5.2914,6.0621,7.3745,6.9163,8.5412,8.6245,8.2912,8.2912,8.8328,6.4163,6.0413,8.0828,6.6246,9.239,8.3745,8.2912,6.4579,7.6662,8.1245,7.6662,9.5098,9.2927,13.8391,12.3659,13.2392,11.066,4.713,9.2861,9.2927,10.7793,12.3725,12.4192,13.3992,16.7323,17.1122,13.7259,13.8258,16.7323,19.3321,17.1856,19.9521,15.659,14.1258,13.9391,14.8591,14.9991,16.8457,18.8788,17.7456,19.8721,22.7719,26.4717,22.0653,19.2121,19.3321,20.8654,24.5252,19.2588,19.8455,20.4254,20.8254,21.832,21.8986,21.9719,23.2986,23.1919,23.4985,24.4452,26.0651,23.5285,25.7584,25.4484,24.6085,23.7985,22.0886,20.6487,18.2489,17.6989,15.859,15.579,18.6588,17.0489,16.289,10.8193,10.6793,12.1992,14.2591,13.9891,17.3489,17.7589,17.3789,17.7989,20.1388,19.1688,20.5887,19.9688,17.6289,15.979,17.0789,18.7788,14.9791,18.4489,16.439,26.4984,25.5184,26.2384,27.0683,25.5684,22.7986,25.0685,16.4,11.86,12.15,7.56,7.02,6.19,8.35,9.08,8.63,9.47,9.52,10.5,11.21,10.97,11.25,10.05,9.28,9.62,9.87,10.85,11.57,9,10.25,8.3,10.14,10.67,11.07,12.27,12.48,16.07,15.37,16.18,16.39,15.28,13.49,13.22,12.72,15.78,13.95,13.55,15.6,15.45,15.39,14.11,11.52,9.46,8.78,10.25,10.44,11.15,12.37,11.01,12.17,14.64,16.15,15.26,16.64,14.97,17.55,18.36,18.17,17.91,16.36,17.37,19.18,19.77,21.93,20.38,20.63,22.24,22.38,23.51,23.07,26.45,27.66,28.03,29.72,26.49,25.46,23.7,27.37,27.57,31.58,29.13,28.73,33.2,35.37,34.84,34.7,35.99,37.67,34.18,38.91,37.92,40.18,43.47,45.08,44.39,49.23,49.29,53.65,56.98,59.27,62.85,76.74,73.38,79.48,97.79,102.23,110.65,111.55,109.78,126.67,111.87,97.78,99.71,112.08,118.36,113.02,133.56,137.99,128.87,109.67,102.94,105.55,87.26,94.37,96.83,108.15,113.53,122.52,131.97,125.34,120.35,121.35,122.43,124.64,107.48,118.61,121.05,136.17,139.57,164.02,171.19,165.22,154.92,180.51,207.79,200.45,184.46,176.7,175.38,185.56,177.02,173.42,161.22,154.07,181,165.88,177.72,163.34,162,153.74,119.51,124.53,122.53,132.73,122.56,109,118.48,105.69,104.13,113.23,109.55,119.3,124.29,137.73,147.16,152.94,142.2,140.39,133.75,158.2,160.95,164.93,146.93,148.49,142.81,160.36,155.49,150.53,161.71,153.71,161.72,188.38,184.08,185.51,211.98,207.25,233.32,226.28,242.85,222.73,233.27,258.36,256.37,246.07,256.03,220.3,211.48,197.5,213.76,224.16,250.19,242.92,219.7,215.47],"v":[3660000,1807950,1271850,1151550,719400,590700,708600,330150,641550,697500,973050,833250,1773600,1247400,1449750,1897800,2558250,2341050,2395050,1564350,3349200,16722750,6487950,5551350,7838100,16324650,4389300,6275250,10208850,11347950,9151050,13915500,24003150,13482450,11218650,32141100,12789150,8968350,15005700,12912000,15324600,17176050,8119500,9850050,8434500,19509300,12561300,24271200,23342850,61543200,51040200,56296650,82091400,76320900,41682150,41096400,109509150,29821200,48628200,40885200,28473000,29221500,46848750,25727100,30940200,53224350,86111700,40549200,75408900,43491450,38905200,41114550,31570350,49057050,50006250,28762350,21049800,52611600,33324750,50704050,72770250,46496400,38415900,40257150,50006700,28775700,48111150,25631850,25441800,36076200,32580000,34663350,61195350,37289400,24873150,50122800,19223900,21258300,32040400,39094600,22409300,36597600,43099500,38542800,23962300,85693600,37272000,40474700,25026900,29297300,79318400,32660300,27522700,33466500,33347800,35967300,44175100,45256800,46880100,74871300,30885800,28666400,37362700,27509200,74838300,27984200,24725400,23347600,35020000,38799400,106783400,72166300,37608400,33240700,33968700,24971400,25338500,59152400,25642200,15543700,30317300,21070200,17003800,30366700,27725300,37109200,61112900,66182700,37097900,48082700,46504100,27597300,151280400,53703300,37863900,50330000,32921800,52881700,57046100,38941200,37365400,51502400,31068500,28585200,43680800,29538600,51128800,30575500,27480000,50081800,51007700,24991600,47166100,32533500,33695500,66703700,35251200,41515500,37165200,25236600,27536500,50944100,44151700,41478100,59074600,36442200,37664400,44572200,41592800,31840600,50251400,25697200,25798200,50704700,49124000,37363400,37884000,76623200,79752400,55025200,43938000,55587200,85900100,39213600,41149600,61992300,40895200,29120500,36943700,30487700,41175000,28303600,29265600,27280300,48677700,43485300,29996600,58951600,36774900,38006200,42074200,22740000,23295100,34450700,22350700,25784500,38947900,26729800,23667400,41151100,36650900,21768500,36070700,30341500,42200600,48033700,21373900,17699600,39198300,46134600,24121500,54445500,57805800,39919900,43057800,33550300,28588700,57382600,43914100,34617900,53157800,85116200,38488400,60102700,38836100,33448000,49649800,27074400,57568500,63852400,51864600,48351100,90214500,49523100,35811500,48830200,26489100,25198300,37017900,28708900,27152600,28687000,22569800,25444300,50570500,60614200,45607900,57358600,46963300,28158000,29202400,25795800,24083100,31873900,34147400,22817900,31827600,32596300,20942100,29242100,30448300,22406700,32995200,25564100,25789900,30745200,21151700,65790400,39913600,41983200,37946200,96899800,49016000,32211300,52665900,37726300,31770300,68610800,40629300,31569100,42191400,36150300,27068200,48537400,32408300,23588000,32376400,21298500,30128900,42422000,52790600,23748600,39739400,40597800,32407200,40811400,31312500,31557700,37357400,31566300,28137700,33040000,29500800,30804100,38394900,36610100,42987300,63517300,42214000,37742200,37563600,36431000,29411100,38201300,30142448,34071500,61461000,43641500,30493200,53706100,61130536,40071000,56204800,18636944]},"q":{"lastKey":"2026-07-01","t":["1997-06-30","1997-09-30","1997-12-31","1998-03-31","1998-06-30","1998-09-30","1998-12-31","1999-03-31","1999-06-30","1999-09-30","1999-12-31","2000-03-31","2000-06-30","2000-09-29","2000-12-29","2001-03-30","2001-06-29","2001-09-28","2001-12-31","2002-03-28","2002-06-28","2002-09-30","2002-12-31","2003-03-31","2003-06-30","2003-09-30","2003-12-31","2004-03-31","2004-06-30","2004-09-30","2004-12-31","2005-03-31","2005-06-30","2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-11"],"o":[3.6667,5.6667,5,3.4167,5.125,3.8333,4,5.8333,5.4583,5.0625,7.3333,8.9167,8.75,8.125,8.2708,7.6979,9.4583,12.6067,4.7267,10.8333,13.3533,13.7333,19.1,15.8667,14.9533,18.8,22.9667,19.28,24.4933,20.4667,22.0067,23.3933,26.3133,25.61,22.16,17.7,18.7,10.87,14.2,17.92,20.17,20.1,17.26,18.49,25.5,25.53,16.21,7.59,8.2,9.56,11.2,10.18,9.88,8.99,10.25,12.32,15.39,15.36,12.58,13.83,15.34,9.48,10.43,11.22,16,15.22,18.16,17.27,22.02,22.19,22.99,28.2,25.41,27.72,28.54,34.05,37.33,37.64,44.79,49.35,59.15,73.53,102.44,110.03,96.32,117.87,138.12,100.24,95.39,115,125.2,123.53,115.52,138.4,166.48,208.67,177.73,177.53,154.38,176.84,153.79,122.78,109.73,105.26,118.78,146.63,140.49,160.14,148.69,154.05,153.07,184.66,205.23,242.43,256.69,257.71,198,252.53],"h":[6,5.75,5.4167,5.5,5.8333,4.6667,5.9167,9.0833,7.8333,7.6667,11.6667,12.625,9,11,9.0417,9.75,16.3333,14.4133,11.7,15.8,18.0333,19.72,20.9867,16.0667,20.9333,25.5733,27.78,25,24.9667,23.64,24.4267,27.9933,29.6,28.16,22.16,19.38,19.4,15.15,20.57,24.8,21.81,20.95,19.52,27.61,27.95,25.75,16.37,9.09,9.97,12.21,12.57,10.82,11.84,10.83,13.62,16.75,17.58,15.77,16.27,16.99,15.67,11.36,13.38,16.16,17.54,19.25,18.59,22.41,22.47,24.28,29.1,30.8,28.98,32.71,37,37.95,40.17,46.78,51.34,60.2,80.54,103.73,120.62,129.25,123.19,139.6,139.91,111.69,114.52,135.7,126.35,133.36,149.28,180.61,209.26,214.91,188.36,180.97,195.83,182.25,157.09,137.43,127.08,120.04,149.04,153.84,164.85,171.59,168.68,162.98,191.91,220.93,245.08,261.47,264.79,258.56,252.9,265.94],"l":[3.4167,4.4167,3,3.4167,3.6667,3.1667,3.25,5.0417,4.5833,4.6667,5.375,7.25,5.3333,6,5.6042,6.75,7.25,4.5133,4.2933,9.3333,11.2,10.7267,14.12,12.2,13.9667,16.2333,18.28,17.9333,18.2667,19.1533,20.68,21.2533,23.29,21.37,16.92,13.64,9.85,9.06,13.34,15.6,18,11.82,14.18,13.53,25.19,14.76,7.06,5.56,7.52,7.97,7,8.94,8.98,7.98,9.77,12.04,14.26,10.63,11.78,13.78,9.13,7.37,10.01,11.11,14.08,15.05,15.99,16.4,18.45,20.4,20.13,24.19,23.3,25.01,27.89,31.36,33.06,37.64,41.7,48.58,57.36,71.8,99.86,95.54,92.81,111.07,97.57,84.41,87.97,112.27,115.31,100,114.66,137.5,151,161.33,161.7,144.58,151.86,133.54,101.85,106.54,90,101.53,117.35,135.73,130.34,141.45,138.93,135.24,146.76,177.35,188.56,216.34,227.25,187.63,193.79,208.52],"c":[5.5833,5.2917,3.4167,5.3333,4,4.0417,5.5,5.4167,5.0833,7.375,8.625,8.8333,8.0833,8.375,7.6667,9.5104,12.3667,4.7133,10.78,13.4,13.7267,19.3333,15.66,14.86,18.88,22.7733,19.2133,24.5267,20.4267,21.9,23.1933,26.0667,25.45,22.09,17.7,18.66,10.82,14.26,17.76,20.14,19.97,17.08,18.45,25.52,25.57,16.4,7.56,8.35,9.47,11.21,10.05,9.87,9,10.14,12.27,15.37,15.28,12.72,13.55,15.39,9.46,10.44,11.01,16.15,14.97,18.17,17.37,21.93,22.24,23.07,28.03,25.46,27.57,28.73,34.84,37.67,37.92,45.08,49.29,59.27,73.38,102.23,109.78,97.78,118.36,137.99,102.94,94.37,113.53,125.34,122.43,118.61,139.57,165.22,207.79,176.7,177.02,154.07,177.72,153.74,122.53,109,104.13,119.3,147.16,140.39,160.95,148.49,155.49,153.71,184.08,207.25,242.85,258.36,256.03,197.5,250.19,215.47],"a":[5.583,5.2914,3.4165,5.333,3.9998,4.0415,5.4997,5.4164,5.083,7.3745,8.6245,8.8328,8.0828,8.3745,7.6662,9.5098,12.3659,4.713,10.7793,13.3992,13.7259,19.3321,15.659,14.8591,18.8788,22.7719,19.2121,24.5252,20.4254,21.8986,23.1919,26.0651,25.4484,22.0886,17.6989,18.6588,10.8193,14.2591,17.7589,20.1388,19.9688,17.0789,18.4489,25.5184,25.5684,16.4,7.56,8.35,9.47,11.21,10.05,9.87,9,10.14,12.27,15.37,15.28,12.72,13.55,15.39,9.46,10.44,11.01,16.15,14.97,18.17,17.37,21.93,22.24,23.07,28.03,25.46,27.57,28.73,34.84,37.67,37.92,45.08,49.29,59.27,73.38,102.23,109.78,97.78,118.36,137.99,102.94,94.37,113.53,125.34,122.43,118.61,139.57,165.22,207.79,176.7,177.02,154.07,177.72,153.74,122.53,109,104.13,119.3,147.16,140.39,160.95,148.49,155.49,153.71,184.08,207.25,242.85,258.36,256.03,197.5,250.19,215.47],"v":[6739800,2461650,1680300,2503800,4470750,6797100,7308600,28762050,28552050,27832050,47069700,56842200,36763200,45412650,26404050,56341800,135926250,214708950,192287700,119334600,104543250,109891650,202069800,123511200,130633650,102423750,156799050,125169450,126893550,87149850,128438700,112285350,72522600,98101500,105604600,163440300,133642600,93649500,113490200,167008200,96914900,130331700,83093000,217749100,104817800,109462300,71503200,68440700,125947400,151363300,225381800,141897200,142849600,127809000,103334500,111242900,128569500,104691200,135650400,103917300,122632300,136994900,123829400,107789200,125626900,151870600,178715600,180700900,144037100,96551900,98744200,119443300,125723100,102820400,80096500,91462200,101469400,88180700,111608200,103032500,136372800,116528000,129885400,172891900,137427200,110172200,173285500,188088700,111130800,90925100,78409400,136629000,149929800,83156200,90104400,87241800,80632500,80966000,77686800,147687200,183862000,122603500,141010400,109910800,108013900,77262900,125341500,104085800,104531100,100481400,90678500,105809100,148718600,111736800,97754848,139174000,145329836,114912744]},"y":{"lastKey":"2026-01-01","t":["1997-12-31","1998-12-31","1999-12-31","2000-12-29","2001-12-31","2002-12-31","2003-12-31","2004-12-31","2005-12-30","2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-11"],"o":[3.6667,3.4167,5.8333,8.9167,7.6979,10.8333,15.8667,19.28,23.3933,17.7,17.92,18.49,7.59,10.18,12.32,13.83,11.22,17.27,28.2,34.05,49.35,110.03,100.24,123.53,208.67,176.84,105.26,160.14,184.66,257.71],"h":[6,5.9167,11.6667,12.625,16.3333,20.9867,27.78,25,29.6,20.57,24.8,27.95,12.57,13.62,17.58,16.99,19.25,29.1,37,51.34,120.62,139.91,135.7,209.26,214.91,182.25,164.85,191.91,264.79,265.94],"l":[3,3.1667,4.5833,5.3333,4.2933,9.3333,12.2,17.9333,16.92,9.06,11.82,7.06,5.56,7.98,10.63,7.37,11.11,16.4,23.3,31.36,48.58,92.81,84.41,100,144.58,90,101.53,135.24,177.35,187.63],"c":[3.4167,5.5,8.625,7.6667,10.78,15.66,19.2133,23.1933,17.7,17.76,18.45,7.56,10.05,12.27,13.55,11.01,17.37,28.03,34.84,49.29,109.78,102.94,122.43,207.79,177.72,104.13,160.95,184.08,256.03,215.47],"a":[3.4165,5.4997,8.6245,7.6662,10.7793,15.659,19.2121,23.1919,17.6989,17.7589,18.4489,7.56,10.05,12.27,13.55,11.01,17.37,28.03,34.84,49.29,109.78,102.94,122.43,207.79,177.72,104.13,160.95,184.08,256.03,215.47],"v":[10881750,21080250,132215850,165422100,599264700,535839300,513367650,467651550,388514050,504222600,477347800,503532400,571133200,515890300,480154000,487373900,564002300,520034100,428083300,392720500,485818700,593776800,468554000,459819400,326527100,595163100,420529100,399776800,464019348,399416580]}},"actions":[{"t":"2005-04-12","kind":"split","label":"S","title":"2005-04-12 · 1.50:1 split"},{"t":"2008-09-25","kind":"dividend","label":"D","title":"2008-09-25 · $0.0010 dividend (ex-date, current split terms)"}]}