{"ticker":"UTHR","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"o":[354.04,352.35,350.07,355.54,351.75,355.79,355.17,355.62,355.88,357.78,359.59,370,372.87,366.99,367.46,369.49,353.19,351.15,350,348.48,356.66,362.54,375.78,373.98,373.03,392.74,397,403.35,412.48,401.89,400.02,400.45,385.19,363,355.71,362.17,367.2,367.94,374.82,370.98,377,377.46,374.21,369.84,368.98,372.17,373.58,370.69,368.02,363.51,362,362.4,362.35,372.19,379.59,357.55,359.5,359.59,363.46,360.7,362.22,358,359.34,352.33,360.92,355.7,355.94,363.99,362.94,366.64,361.97,369.52,362.74,372.34,361,371.37,372.55,372.73,369.82,370.99,373,370,355.18,348.17,353.1,348.21,355.93,355.76,351.24,348.05,352.61,369,370.93,370,373.15,377.29,366.6,361.35,362.42,343.53,318.8,324.06,316.46,308.09,307.4,309.06,307.15,313.93,314.74,304.22,306.88,305.06,307.86,322.32,315.17,315.52,311.18,313.18,322.32,313.72,311.87,309.58,303.77,308.17,303.78,300,302.83,284.55,299.08,275.55,285.88,283.29,285.16,284.12,285.98,284.67,285.57,288.64,295.62,294.71,290.31,294.55,294.59,317.1,304.79,298.39,294.52,295.71,299.46,304,308.26,304.25,308.37,307.1,301.26,303.03,304.68,305.87,306.91,308.25,305.76,309.34,316.92,315.77,320.18,317.93,325.05,325,324.1,322.99,325.37,289,282.01,277.16,283.55,284.17,287.21,287.98,292.03,289.95,286.11,290.68,288.2,284.09,285.75,287.15,290.08,295.66,294.3,290.53,296.8,300,298.19,294.21,297.7,295.25,296.8,298.31,292.01,293.99,300.69,305.87,306.8,304.75,299.19,285.59,283.25,284.65,291.85,292.02,301.85,302.22,297.38,301.97,298.76,302.96,308.83,312.13,314.03,314.1,313.22,303.59,310,310.72,306.76,308.02,305.57,307.16,419.63,402.61,395.6,375.61,398.93,394.59,404.98,396.5,401.44,400.08,403.09,398.41,403.6,408.75,419.47,413.34,428.71,434.72,426.86,429.18,422.99,421.26,433.24,443.63,445.24,450.31,456.52,449.83,445.66,437.53,437.53,433.42,430.13,432.23,434.22,432.2,422.54,424.16,426.4,420.63,418.17,415.37,451.29,451.6,441.39,432.75,432.53,448,452.81,449.22,450.18,455.97,457.21,460.34,466.4,469.96,473.82,477.77,473.37,472.09,480.86,485.77,490.25,484.68,480.14,474.14,480.63,484.65,488.97,477.88,479.62,482.98,491,491.77,497.17,500.12,507.08,505.45,517.13,512.12,512.89,514.88,508.98,502.84,495.13,490.07,496.96,495.01,503.85,503.88,492.13,483.44,484.22,476.6,475.59,468.7,460.98,469.29,468.86,472.83,469.48,473.83,474.29,466.78,465.71,467.17,474.23,481.97,480.66,483.81,486.15,475.01,474.65,475.45,478.9,474.68,478.96,477.28,479.13,472.68,473.61,480,530.01,503.7,509.55,509.2,496.83,490,478.05,497.75,525.86,530.15,539.84,533.83,535.44,533.51,538.68,528.36,522.58,529.02,520.14,536.94,534.65,534.11,605.22,583.62,596.88,565,566.14,562.85,571.77,576,576.06,571.33,575,581.38,575,578.88,593.65,573.26,573.68,574.76,572.7,567.16,571.64,564.76,574.45,569,568.35,581.22,589.47,599,569.17,566.96,569.85,581.17,579.35,576.49,570,566.99,570.37,562.5,567.3,564.61,578.74,571.27,563.04,551.7,537.56,543.5,549.47,547.1,545.5,550.89,553.39,544.86,547.59,545.96,553.43,549.36,553.18,541.25,542.08,544.94,547.26,544.37,545.58,547.42,542.65,554.94,556.31,559.06,561.49,552.18,550.59,541.47,535.57,524.81,533.61,529.29,535.55,526.37,535.83,523.23,533.94,529.71,530.84,526.08,522.3,525.84,516.29,517.86,505,519.79,534.84,528.6,528.06,510.44,515.62,498.91,502.29,510.42,525.47,524.15,523.23,513.12,516.07,515.6,513.98,527.94,510.95,514.2,510,494.09,484.33,494.74,502.75,502.44,505.6,506.78,505.44,500.62,501.49,498.07,497.7,493.98,498.82,472.72,474.04,473.84,485.54,482.2,557.53,570],"h":[354.04,357.31,355.95,358.97,357.18,357.24,355.96,358.82,359.01,362.98,374.73,377.03,372.87,372.72,372.14,370.26,355.53,352.63,352.13,353.3,362.03,375.18,377.93,379.51,382.95,399.23,405.98,417.82,412.77,406.42,405.53,401.53,385.19,363,363.36,365.67,370.34,374.02,376.98,378.19,382.26,379.06,375.98,374.86,374.92,377,378.27,371.93,368.02,366.07,364.91,362.94,373.17,381.5,383,364.61,363.9,364.95,364.48,365.02,364.6,361.44,360.3,360.97,364.19,358.67,362.98,367.41,365.33,368.36,366.48,370.48,369.71,372.34,369.85,373.88,374.15,375.61,375.35,382.61,378.52,370.4,357.31,358.63,355.78,358.87,356.57,357,351.24,363,370.89,372.69,370.93,374.35,383.51,378.52,369,365.22,364.98,344.81,326.74,324.06,320.76,315.53,312.86,311.87,320.81,323.99,318.06,307.73,307.98,310.17,324.22,324.57,319.07,319.48,315.69,320.67,322.32,315.42,318.4,309.58,309.64,311.55,313.41,312.14,308.1,299.07,304.81,294.63,287.44,285.09,286.98,287.75,288.54,287.45,291.11,293.55,298.3,297.86,293.74,298.68,301.52,319.4,304.79,300.45,299.45,298.48,309.25,311.22,313.35,312.49,310.09,307.62,303.94,305.74,306.13,311.99,310.97,310.74,310.16,315.87,319.1,320.91,320.48,327,326.33,335,325.27,326.3,329.85,292.7,288.56,287.08,287.12,290.48,290.56,292.74,293.77,293.44,291.15,290.68,288.99,287.73,290,295.18,295.98,298.3,294.3,298.46,300.91,301.75,298.96,298.47,300.37,299.83,302.52,299.15,296.56,298.91,306.92,307.71,307.27,306.24,302.14,300.49,284,296.6,294.34,307.49,307.06,304.77,305.36,306,302.68,310.07,312.48,314.24,316.21,317.31,314.98,311.37,315.73,312.65,309.34,312.44,309,307.99,436.95,410,396.54,401.62,398.93,404,405.34,405.46,407.06,403.8,404.42,405.41,410.53,419.26,420.58,438.26,442.01,437.68,433.57,431.75,428.42,439.57,444.57,455.12,455.26,459.48,456.52,452.7,446.16,443.11,442.23,441.78,435.36,435.38,436,432.2,424.12,426.61,430.16,422.39,419.46,479.5,456.75,452.53,446,440,449.82,456.41,453.98,456.61,464.27,463.88,469.58,470.86,476.7,485.32,480.9,482.31,477.64,482.43,486.2,492.62,490.3,486.33,484.24,482.67,486.46,489.94,489.99,482.95,486.23,488.99,496.73,501.05,502.77,513.93,513.57,518.61,519.65,519.99,516.08,515,509.85,504.9,496.54,501.7,498.77,512.74,509.4,504.59,493.27,485.77,484.22,481.29,476.45,470.08,470.98,473.89,472.97,474.99,474.97,479.41,476.59,472.41,470.87,475.65,480.86,487.5,487.33,489.5,486.25,475.69,475.85,479.14,484.98,486.33,481.7,482.27,480.52,476.11,475.69,537.19,532.25,507.93,527.14,512.97,500.17,490,484.73,530.47,548.12,545.48,545,543.37,538.51,541.21,540.59,533.73,529.94,537,536.02,549.5,541.16,535.33,607.89,599,597,577.86,567.39,571.03,586.01,582.45,576.74,580.07,582.39,584.54,581.92,592.48,593.65,576.06,580.66,579.31,572.7,575.06,579,575,579.58,573.3,582.77,585.59,609.35,599,573.52,580.45,583.83,584.71,579.56,576.49,571.23,572.45,578.6,567.56,570.64,578.8,580.39,574,563.04,560.97,544.91,552,551.9,550.99,553.09,554.48,557.97,552.72,547.59,554.09,555.23,555.92,555.23,541.53,546.58,555,555.32,554.52,549.38,552.46,549.66,558.59,556.45,563.7,563.25,556.26,553.47,543.05,536.15,534.71,537.47,543.56,536.41,537.48,541.25,532.12,537.76,535.22,532.45,526.17,528.96,525.84,519.74,521.18,525.78,533.12,541.03,540.56,534.41,521.43,515.62,501.62,509.54,519.21,535.77,529.26,528.02,514.3,520.66,522.02,531.76,530.5,515.55,517.75,510.05,494.09,494.09,505,509.53,509.79,508.68,509.07,507.15,505.78,503.33,499.23,497.7,499.58,500.05,481.32,479.97,486.98,487.62,557.37,585.79,577.02],"l":[343.23,348.63,350.07,346.31,351.33,351.76,349.4,354,354.7,356.64,359.59,369.15,367.75,362.32,365.24,342.02,349.19,346.66,348,347.26,343.57,359.71,370.38,371.32,373.03,389.15,394.68,403.35,399.1,396.52,398.97,385.47,359.11,355.79,353.65,359.4,361.58,367.9,368.18,366.94,371.12,370.02,367.04,364.76,367.94,369.07,367.13,362.44,358.55,360.59,360.46,358.82,362,372.19,356.06,350.6,357.99,356,360.87,360.2,357.31,352.56,352.24,350.93,355.87,351.05,355.81,360,358.8,361.06,357.55,360.36,362.74,357.25,360.46,366.2,367.02,365.88,368.52,368.02,370.2,349.07,350.02,344.36,348.52,348.21,351.29,344.39,345.22,346.49,350.24,365,364.62,366,371.94,362.5,355.85,358.17,351.08,307.38,315.07,313.66,307.92,305.33,306.49,305,306.11,313.93,303.62,301.25,299.47,305.06,304.55,313.98,307.64,312.61,308.43,313.18,312.38,309.99,307.57,304.03,298.6,303.33,303.15,298,290.33,273.12,275.94,266.98,269.93,276.39,278.4,278.89,281.51,279.95,281.41,286.34,291.68,292.35,286.93,293.71,291.41,293.03,292.52,291.22,292.02,290.02,295.3,299.37,301.23,303.95,301.97,298.69,292.61,300.46,300.51,304.24,305.44,306.16,302.79,307.76,315,311.62,314.27,315.56,319,323.9,318.13,322.6,323.52,274.01,274.01,275.5,282,281.97,284.61,282.89,285.8,282.62,282,284.91,283.52,282.42,284.39,286.57,290.08,291.13,286.68,290.53,295.3,295.53,295.33,294.21,291.72,295.01,293.66,290.8,291.47,293.99,299.02,302.65,302.11,297.3,296.85,280.35,272.12,283.01,287.65,291.22,299.45,296.57,297.38,300.24,292.34,301.3,305,310.61,311.55,311.36,306.01,303.59,308.26,304.84,304.48,305.03,302.19,303.08,402.28,385.01,375.89,375.61,388.73,392.17,396.24,395,399.8,396.12,397,397.97,402.5,408.75,412.96,413.02,425.66,421.5,422.99,415,417.08,419.21,432.56,443.44,445.24,449.51,444,444.05,439.18,430.89,430.8,429.84,427.86,428.04,419.54,422.51,419.47,420.69,418.22,411.92,409.07,415.26,445.87,440.51,432,430.02,432.53,445.25,444.04,445.81,449.58,452.44,456,460.34,463.93,469.96,472.1,473.21,468.51,466.72,471.05,483,484.35,477.41,473.51,470.13,477.56,481.61,474.59,474.72,477.54,482,488.75,483.52,491.76,499.3,498.76,503.69,510.64,509.12,508.83,505.04,500.79,494.25,486.51,480.02,479.59,494.29,501.08,486.33,482.33,475.27,474.02,470.05,467.68,461.45,455.63,465.28,467.25,464.16,466.81,472.69,465.6,465.5,462.02,466.01,470.83,472.51,476.95,481.95,469.69,468.62,464.44,469.83,471,470.04,472.48,470.76,467.52,466,466.56,478.13,496.44,491.97,506,490.74,485.32,478.78,471.29,495.5,525.86,528.64,531.78,533.83,527.46,530,523.5,524.3,520,517.81,517.59,535.95,530.82,520.97,580.07,571.71,570.22,551.3,552.54,557.25,560.59,571.91,566.12,569.7,572.73,575,573.34,574.59,571.65,563.65,570.36,569.11,560.16,565,564.64,561,568.42,565.56,565.02,567,575,568.75,561.2,566.96,568.61,574.84,568.72,565.26,561.01,560.23,560.89,555.25,563.04,560.6,569.86,560.15,548.03,544.49,534.97,541.1,537.34,540.8,544.02,544,538.27,543.01,536.39,538.71,544.56,547.01,532.59,533.49,539.7,544.06,540.9,535.44,539.14,535.63,536.93,547.63,543.82,552.81,548,547.61,539.33,530.09,523.46,520.05,527.6,528.39,528.56,523.31,521.73,519.01,527.75,524.81,522.1,517.61,521.81,514.34,514.01,511.93,490.8,511.99,524.58,523.37,512.47,506.01,499.19,494.35,499.96,508.56,522.04,517.88,512.29,508.15,515.54,513.98,511,513.72,507.03,510.39,477.01,477.06,484.33,479.71,492.9,497.91,496.18,499.62,498.85,497.67,492.59,492.57,491.26,488.08,487.73,468.97,470.4,470.76,471.34,475.46,556.76,541.27],"c":[352.47,350.07,355.93,349.85,355.79,356.81,354.33,358.22,357.1,359.57,369.96,372.81,368.43,370.6,370.26,352.58,350.19,348.65,349.71,352.8,361.4,373.97,374.02,376.8,382.77,397.49,402.57,410,400.44,400.87,400.45,386.27,363.25,359.21,360.71,364.33,367.36,372.89,368.66,377,378.13,370.49,370.12,368.79,374.4,374.37,369.67,367,362.24,362.16,361.61,361.81,372.83,379.69,357.55,360.16,359.58,363.65,360.87,364.1,359.96,357.64,352.84,360.22,356.33,355.39,362.33,366.61,364.97,362.88,364.7,361.64,366.39,358.93,367.97,371.28,371.89,370.83,369.56,370.85,372.75,352.3,351.17,354.58,353.43,354.18,353.75,347.71,345.64,353.31,370.74,370.44,370.58,372.83,380.78,367.36,361.1,358.21,357.5,318.89,323.62,320.05,310.03,308.59,310.98,307.68,315.91,317.87,304.42,307.09,305.39,307.24,322.94,314.12,318.85,313.6,312.99,319.86,316.73,310.82,308.02,306.97,308.27,306.88,312.26,307.36,292.46,291.72,279.69,292.78,278.89,281.16,284.31,284.82,285.19,284.73,284.25,292.82,293.46,296.42,291.38,297.04,300.76,303.09,293.85,294.6,298.7,295.02,306.92,308,301.42,310.8,308.07,299.68,303.92,305.35,305.31,309.57,309.68,308.72,307.65,314.84,315.64,320.37,318.85,325.48,324.2,323.97,319.71,325.82,328.4,281.36,276.47,286.14,283.35,288.56,286.88,291.72,290.75,286.39,289.94,285.97,284.09,284.27,287.35,290.91,295.22,294.49,290.39,294.42,300.56,300.16,295.52,297.68,293.24,298.16,297.33,292.01,293.12,297.89,305.61,306.41,304.5,298.14,297.56,281.95,274.7,294.28,292.65,304.81,302.41,299.42,301.5,300.43,301.39,309.72,312.06,313.13,314.1,313.22,306.48,310.66,312.23,305.38,309.22,305.35,307.24,304.76,404.81,391.45,380.47,400.52,394.62,403.8,396.5,404.84,405.02,403.11,397.97,403.68,409.87,417.57,414.73,434.06,438.75,425.42,432.66,424.31,419.21,438.18,443.44,453.07,453.28,456.84,448.93,445.38,440,440.06,433.61,432.19,432.69,433.34,432.69,422.53,421.64,426.21,418.58,421.04,415.34,455.32,453.53,445.43,438.66,437.33,447.45,454,448.91,453.93,459.21,461.54,462.3,466.4,471.92,476.59,476.54,474.72,474.82,477.2,485.77,488.43,486,479.95,474.14,480.96,484.1,489.31,479.51,476.36,484.86,488.51,493.99,500.3,500,510.94,507,517.13,513.79,510.44,514.64,507.16,502.9,496.19,487.25,496.72,489.69,502.71,503.69,490.83,483.23,482.39,476.86,475.73,471.99,464.93,468.07,469.77,472.06,468.94,473.36,476.78,467.3,467.7,469.49,475,478.27,482.59,478.93,485.36,473.12,473.2,475.85,476.13,473.66,482.42,476.05,480.52,473.42,474.52,473.43,535.1,503.6,503.9,513.82,498.65,490.21,485.06,478.16,529.17,535.81,544.71,532.82,536.12,534.3,540.02,530.35,527,524.28,521.22,531.82,541.6,532.53,522.83,588.36,592.98,570.27,564.81,559.65,565.7,581.69,574.77,571.73,577.63,578.54,577.58,580.51,588.38,573.44,573.46,574.29,572.85,567.16,566.99,569.11,571.07,571.35,570.4,581.22,572.2,596.76,569.18,564.94,569.88,581.74,579.54,575.79,568.58,566.99,566.8,563.93,565.87,568.43,578.43,570.75,562.09,556.82,544.62,540.05,549.47,547.69,549.87,544.69,553.14,544.1,545.4,545.96,549.57,548.27,551.47,536.59,538.3,544.33,549.9,543.39,542.66,544.92,541.83,547.15,555.91,547.25,563.7,554.34,552.48,547.06,535.57,526.66,531.79,529.05,535.67,529.34,535.83,527.07,529.53,528.47,527.94,523.63,524.7,525.82,517.71,516.31,518.68,519.01,532.94,538.84,529.66,515.5,511.72,501.27,499.73,508.48,518.27,529.14,521,513.12,512.88,518.53,516.68,527.91,515.46,510.38,512.7,492.02,490.24,487.61,497.97,506.82,503.86,497.11,502.7,500.35,498.48,497.27,494.63,493.1,497.59,489.42,472.21,475.45,485.54,481.47,541.89,571.38,541.7],"a":[352.47,350.07,355.93,349.85,355.79,356.81,354.33,358.22,357.1,359.57,369.96,372.81,368.43,370.6,370.26,352.58,350.19,348.65,349.71,352.8,361.4,373.97,374.02,376.8,382.77,397.49,402.57,410,400.44,400.87,400.45,386.27,363.25,359.21,360.71,364.33,367.36,372.89,368.66,377,378.13,370.49,370.12,368.79,374.4,374.37,369.67,367,362.24,362.16,361.61,361.81,372.83,379.69,357.55,360.16,359.58,363.65,360.87,364.1,359.96,357.64,352.84,360.22,356.33,355.39,362.33,366.61,364.97,362.88,364.7,361.64,366.39,358.93,367.97,371.28,371.89,370.83,369.56,370.85,372.75,352.3,351.17,354.58,353.43,354.18,353.75,347.71,345.64,353.31,370.74,370.44,370.58,372.83,380.78,367.36,361.1,358.21,357.5,318.89,323.62,320.05,310.03,308.59,310.98,307.68,315.91,317.87,304.42,307.09,305.39,307.24,322.94,314.12,318.85,313.6,312.99,319.86,316.73,310.82,308.02,306.97,308.27,306.88,312.26,307.36,292.46,291.72,279.69,292.78,278.89,281.16,284.31,284.82,285.19,284.73,284.25,292.82,293.46,296.42,291.38,297.04,300.76,303.09,293.85,294.6,298.7,295.02,306.92,308,301.42,310.8,308.07,299.68,303.92,305.35,305.31,309.57,309.68,308.72,307.65,314.84,315.64,320.37,318.85,325.48,324.2,323.97,319.71,325.82,328.4,281.36,276.47,286.14,283.35,288.56,286.88,291.72,290.75,286.39,289.94,285.97,284.09,284.27,287.35,290.91,295.22,294.49,290.39,294.42,300.56,300.16,295.52,297.68,293.24,298.16,297.33,292.01,293.12,297.89,305.61,306.41,304.5,298.14,297.56,281.95,274.7,294.28,292.65,304.81,302.41,299.42,301.5,300.43,301.39,309.72,312.06,313.13,314.1,313.22,306.48,310.66,312.23,305.38,309.22,305.35,307.24,304.76,404.81,391.45,380.47,400.52,394.62,403.8,396.5,404.84,405.02,403.11,397.97,403.68,409.87,417.57,414.73,434.06,438.75,425.42,432.66,424.31,419.21,438.18,443.44,453.07,453.28,456.84,448.93,445.38,440,440.06,433.61,432.19,432.69,433.34,432.69,422.53,421.64,426.21,418.58,421.04,415.34,455.32,453.53,445.43,438.66,437.33,447.45,454,448.91,453.93,459.21,461.54,462.3,466.4,471.92,476.59,476.54,474.72,474.82,477.2,485.77,488.43,486,479.95,474.14,480.96,484.1,489.31,479.51,476.36,484.86,488.51,493.99,500.3,500,510.94,507,517.13,513.79,510.44,514.64,507.16,502.9,496.19,487.25,496.72,489.69,502.71,503.69,490.83,483.23,482.39,476.86,475.73,471.99,464.93,468.07,469.77,472.06,468.94,473.36,476.78,467.3,467.7,469.49,475,478.27,482.59,478.93,485.36,473.12,473.2,475.85,476.13,473.66,482.42,476.05,480.52,473.42,474.52,473.43,535.1,503.6,503.9,513.82,498.65,490.21,485.06,478.16,529.17,535.81,544.71,532.82,536.12,534.3,540.02,530.35,527,524.28,521.22,531.82,541.6,532.53,522.83,588.36,592.98,570.27,564.81,559.65,565.7,581.69,574.77,571.73,577.63,578.54,577.58,580.51,588.38,573.44,573.46,574.29,572.85,567.16,566.99,569.11,571.07,571.35,570.4,581.22,572.2,596.76,569.18,564.94,569.88,581.74,579.54,575.79,568.58,566.99,566.8,563.93,565.87,568.43,578.43,570.75,562.09,556.82,544.62,540.05,549.47,547.69,549.87,544.69,553.14,544.1,545.4,545.96,549.57,548.27,551.47,536.59,538.3,544.33,549.9,543.39,542.66,544.92,541.83,547.15,555.91,547.25,563.7,554.34,552.48,547.06,535.57,526.66,531.79,529.05,535.67,529.34,535.83,527.07,529.53,528.47,527.94,523.63,524.7,525.82,517.71,516.31,518.68,519.01,532.94,538.84,529.66,515.5,511.72,501.27,499.73,508.48,518.27,529.14,521,513.12,512.88,518.53,516.68,527.91,515.46,510.38,512.7,492.02,490.24,487.61,497.97,506.82,503.86,497.11,502.7,500.35,498.48,497.27,494.63,493.1,497.59,489.42,472.21,475.45,485.54,481.47,541.89,571.38,541.7],"v":[258400,229100,153700,361700,226300,207500,193000,160300,156300,329400,603200,318500,243100,312500,181000,636500,255300,302200,307000,305000,558200,585400,426900,328500,277800,467000,372700,498700,445700,356900,310600,252700,620000,367400,300800,199300,202000,257200,515100,265100,323200,211300,315300,235100,151200,241700,199300,246500,262200,212800,244800,293200,336000,347000,538000,335200,1009200,238000,138400,220800,133600,268400,266900,287500,235100,268100,190700,252800,264900,277000,295000,303100,255000,248300,655400,318200,243300,198600,246100,320200,169600,500900,414600,369000,312100,386200,466400,291400,347800,508300,626600,302100,209300,431900,564800,633000,407200,874900,591200,1699400,997200,657500,640500,649300,479500,423100,740100,436100,553500,723300,444200,494800,400600,418000,539300,330900,1155300,376100,345500,325100,302800,223200,611800,576700,461000,431900,579500,626200,551700,584400,595800,670800,444500,489400,332800,302900,338600,366000,225300,201800,311500,410300,574900,784900,427100,583700,295700,386600,525600,530700,335300,367300,757300,546700,486900,518000,640300,372700,321100,326000,269600,494100,425100,481500,886300,580900,441700,390800,416700,317000,541300,2801300,1450100,1060200,564400,843500,563700,641300,1455400,811900,371900,310200,364700,462900,397100,377200,401900,284200,649700,449900,416400,498700,300700,313900,303200,324800,459500,322700,279800,372400,431100,403400,310900,497300,527100,1021000,641000,2428900,909300,1142300,540900,572300,579900,629900,883700,579500,587000,703800,651700,595000,685000,546900,576500,659900,1305600,583500,749900,418800,3142300,1684500,1401500,924700,1021000,644800,650200,484200,626400,694500,485500,581400,851300,2124300,696000,1141200,1017600,966500,724600,1072200,1140000,810200,969600,796100,692600,610700,540900,573900,690900,442400,665500,658800,496100,524600,645000,447700,463700,453300,394900,446700,805600,1867300,544900,753600,580500,618300,442200,376500,372800,518500,410600,442400,403800,426200,505700,599900,466700,417400,444500,760700,298400,330000,168100,385500,309000,301400,630700,303000,468600,299200,371900,334300,638800,535300,488800,613500,614800,1689600,411000,382800,194600,185800,256600,239300,348500,522800,619700,306700,302900,329800,410500,391700,340200,376600,292300,397700,420400,326900,254000,248900,352400,267300,274100,260800,373200,351600,281600,490400,432800,297200,320300,234000,178500,214800,258600,332700,218000,219800,274200,285600,350300,1046600,764100,610200,747600,451700,535300,420800,315900,1155700,785700,1477200,622200,544900,444500,402300,409700,505500,796600,514500,579200,723500,497900,338200,1721900,1461300,754900,831100,505000,726400,575300,415400,443200,482900,441000,491500,474700,682500,377500,350400,514700,292100,301800,242400,365400,223900,388300,186100,376200,583000,660200,830900,628500,460700,397400,329500,373600,334100,309600,403900,485800,420900,281000,965700,338700,537400,657400,498500,438100,326100,411900,663200,448600,340500,576400,429000,451800,351700,611900,360300,2002000,620900,1081300,377600,276500,1022200,420300,551100,422600,534400,326600,513700,299400,302800,307800,303800,372600,448100,350900,422200,318900,467400,469800,241100,313200,431300,446300,560600,472500,616600,427600,522100,742800,998800,1198800,642800,343400,326100,408100,473000,457300,366400,432100,440300,415600,323900,876500,254800,391000,266900,538500,479000,1404100,469600,327000,643500,500100,653200,573400,605700,1604700,488400,1454400,1500800,1185700,586400,433400,585500,472400,628200,439900,3336700,1691500,945685]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02"],"o":[134.33,130.12,126,124.28,131.86,129.81,124.88,125.27,129.94,132.75,128.4,130.76,133.32,132.4,126.84,129.78,141.78,144.7,141.98,141.58,150.49,157.01,154.75,161.26,164.39,178,174.9,174.36,184.5,185.93,186.79,170.07,178.48,174.73,183.47,184.72,180.32,185.57,189.09,173.9,169.21,172.91,179.66,168.68,170.04,166.66,163.74,143.64,160,152.17,154.29,152.45,135.32,131.57,124.81,127.65,126.47,147.36,153.6,145.88,151.52,154.26,158.04,153.3,155.66,159.99,154.23,141.95,134.54,128.48,123.08,116.82,128.4,128.37,123.01,127,125.08,122.19,109.67,113,112.4,114.62,118.41,105.49,108.58,111.23,113.78,118.37,116.77,111.06,103.84,101.46,109.06,112.06,111.01,111.65,121.01,125.75,125.34,127.92,121.75,123.19,120.16,124,126.3,117.85,124.14,116.41,112.39,118.41,116.51,127.22,131.41,134.62,127.28,131.82,145.19,142.95,144.12,147.83,149.5,152.3,161.12,162.58,164.05,169.31,146.77,146.7,149.31,141.44,138.85,121.5,122.53,121.69,122.13,125.7,123.22,122.94,122.31,119.2,127.84,130.85,130.69,131.72,130.59,131.22,130.98,130.05,127.68,137.75,128.92,128.57,129.17,133.48,121,120.9,115.14,117,123.48,121,121.16,120.05,121.46,120.24,125.3,125.32,133.22,136.3,138.4,137.9,148.64,150.3,140.98,139.36,136.57,132.21,129.87,133.81,117.45,112.89,115.42,110.63,108.73,111.59,111.67,113.06,114.25,110.88,102.99,103.32,106.83,103.14,107.63,112.1,116.03,116.24,111.74,120.49,124.82,125.47,123.17,126.1,126.86,125.7,124.59,123.45,119,124.09,122.95,128.41,125,123.36,123.94,119.92,115.27,114.3,121.49,116.66,118.06,109.45,107.78,101.99,105.68,112.67,114.36,115.15,115.2,115.5,116.67,118.91,118.82,127.76,110.69,117.76,120.9,118.54,117.45,108.16,99.91,105.46,97.75,93.17,90.03,87.21,83.71,81.78,78.66,77.44,82.55,79.73,76.56,75.5,77.55,82.45,81.16,82.17,81.11,82.53,80.43,80.55,86.01,80.84,79.01,81.59,83.23,84.39,90.32,90.99,90.23,93.45,92.49,91.78,89.35,90.76,88.65,86.09,85.82,92.86,88.42,94.17,100.84,104.03,112.01,103.15,93.67,83.69,82.81,92.83,94.39,95.56,104.08,111.91,108.88,112.69,118.24,119.44,117.74,122.98,113.38,117.48,119.78,121.07,118,117.99,112.68,113.06,112.41,109.27,108.15,105.83,103.79,103.76,104.43,101.46,102.83,103.73,115.54,122.01,133.77,136.57,142.52,137.01,135.34,133.44,140,145.96,148.85,151.79,166.08,174.23,168.53,170.08,170.07,171.67,175.09,167.2,166.44,159.45,169.13,169.77,192.45,203.35,204.95,209.05,203.07,193.52,197.61,189.98,186.44,176.91,179.42,178.75,181,184.79,187.29,183.9,184.57,183.4,209.68,203.41,204.88,210.16,209.24,210.84,198.24,195.44,184.63,194.13,183.65,191.7,191.31,200.94,203.45,200.42,195.21,185.34,187.25,195.36,213.31,215.57,198.36,213.89,199.4,200.3,201.59,203.59,195.27,164.75,173.55,174.29,182.98,175.5,184.85,188.48,191.52,186.31,176.86,181.78,183.94,188.81,230.86,230,218.02,221.03,237.6,235.63,241.29,241.06,226.45,230.2,220.44,217.47,224.32,213.89,222,223.48,217.23,206.67,211.56,207.19,217.32,219.58,230.5,263.11,257.38,265.05,267.41,271.4,279.31,278.39,280.09,276.26,275.47,261,261.5,259.97,252.8,253.59,256.65,249.45,247.6,227.45,220.88,220.15,223.84,225.62,229.96,229.99,229.63,214.29,214.19,220.37,206.03,216.15,230,228.2,222.46,220.24,211.58,232,248.58,245.15,236.37,236.17,230.15,230.15,227.13,224.98,221,222.14,224.33,231.81,233.48,223.94,221.97,224.31,222.14,228.95,231.47,240.04,242,247.86,219.99,219.72,228.01,218.48,217.6,217.99,214.87,216.25,214.88,225.93,232.59,244.46,235.91,247.86,228.03,232.04,233.21,238.2,234.76,263.63,265.93,274.26,271.15,274.52,273.29,286.92,316.04,317.27,316.56,321.87,330.37,338,316.44,328.82,329.02,349.2,362.37,345.41,339.12,354.04,358.62,355.54,355.88,366.99,350,373.98,412.48,363,374.82,374.21,370.69,362.35,359.59,358,355.7,366.64,361,369.82,348.17,351.24,370,361.35,316.46,313.93,307.86,313.18,303.77,284.55,285.16,285.57,294.55,294.52,304.25,304.68,309.34,317.93,325.37,284.17,289.95,285.75,294.3,294.21,292.01,304.75,291.85,301.97,314.03,310.72,419.63,398.93,400.08,419.47,429.18,445.24,437.53,434.22,420.63,441.39,449.22,466.4,472.09,484.68,488.97,491.77,517.13,508.98,496.96,483.44,460.98,469.48,467.17,486.15,474.68,472.68,509.55,497.75,535.44,529.02,605.22,566.14,571.33,593.65,567.16,568.35,566.96,570,564.61,551.7,545.5,545.96,541.25,545.58,556.31,541.47,535.55,529.71,516.29,528.6,502.29,513.12,510.95,494.74,506.78,497.7,473.84],"h":[135.69,132.96,127.72,132.81,133.67,130.72,126.54,131.86,134.73,135.19,137.84,134.49,135.42,134.37,130.35,141.31,149.02,148.8,144.5,151.25,157.06,164.38,163.12,165.62,181.61,181.57,179.29,188.35,190.29,189.12,188.19,179.52,180.96,186.02,186.52,186.56,188,189.19,190.13,176.17,172.55,181.03,180.4,169.94,170.29,168.94,172.39,163.62,161.99,156.38,155.78,155.14,145.07,133.46,131.37,128.87,148.28,154.62,158,152.9,156.96,160.3,160.81,164.04,162.5,163.22,159.96,145.26,136.23,129.72,126.53,128.2,133.84,130.82,129.72,133.69,128.71,127.38,113.93,117.65,116.27,119.74,119.36,113,113.33,114.26,119.98,121.69,119.77,112.75,106.36,109.04,111.89,113.77,115.87,122.23,127.01,128.84,127.27,130.99,124.17,124.56,124.85,127.79,126.76,123.74,125.29,119.65,119.21,121.46,134.5,136.88,135.19,135.26,136.78,145.98,147.6,145.6,149.3,153.07,154.84,162.92,166.68,165.98,168.82,169.89,153.58,149.71,151.16,142.94,141.82,129.35,124.66,122.47,126.15,125.75,125.63,124.43,123.5,128.98,131.71,132.85,133.45,134.16,134.79,133,132.92,134.33,139.1,137.82,134.1,131.83,134.43,136.17,124.62,121.51,120.64,124.89,123.69,123.22,130.69,121.86,123.78,123.38,127.25,133.46,138.26,138.36,138.58,152.47,152.55,151.37,143,143.73,139.59,134.61,139.22,139.54,118.06,118.44,116.64,112.71,112.87,118.93,114.1,115.69,114.8,112.98,104.36,110.05,107.34,108.72,112.11,118,118.59,117,120.76,125.96,126.64,127.78,127.39,129,130,129.27,127.42,123.99,126.13,127.79,129,129.59,127.44,128.55,125.66,125.7,119.94,122.14,122.37,119.72,121,113.95,109.63,107.29,112.66,115.74,116.23,116.13,116.7,118.15,119.65,119.67,128.94,127.98,118.33,123.88,122.17,121.11,118.66,108.85,105.18,105.87,100.96,93.59,90.57,88.6,86.83,83.9,81.1,79.03,82.78,81.22,77.02,78.92,85.31,82.77,82.55,83.81,84.25,82.97,83.48,87.85,86.48,81.11,83.02,84.06,85.16,95.76,92.24,91.35,95.88,95.9,93.41,94.58,91.51,91.42,89.26,88,95.24,93.4,100.09,103.41,105.93,108.44,116.98,105.33,100.99,86.86,94.95,97.25,98.1,105.3,111.98,113.48,116.12,118.9,124.78,121.35,125.94,127.31,118.72,127.79,122.53,121.07,121.51,118.54,120.41,116.8,112.96,111.32,108.15,109.48,104.87,108.08,104.76,104.78,106.6,115.69,123.87,134.73,142.34,141.8,144.26,138.49,136.98,139.25,150.6,151.44,152.82,170.26,173.72,176.31,170.09,172.36,171.77,177.93,181.14,173.12,166.44,173.43,171.44,200,204.78,205.52,212.62,209.22,205.86,199.7,201.08,191.41,186.7,181.64,184.83,182.55,185.51,188.63,188.2,187.91,188.64,216.9,212.26,208.11,212.2,216.5,213.38,211.6,203.49,200.27,199.65,195.7,194.22,193.76,207.65,204.66,207.24,204.29,196.74,194.61,198.07,215.85,218.38,215.57,214.03,217.84,203.14,204.63,208.63,206.97,196.42,176.1,177.53,185.38,183.93,184.9,191.83,193.8,195.07,187.49,193.33,185.01,192.2,236.06,234.53,231.99,223,242.93,243.3,245.48,244.21,242.67,233.35,238.39,224.06,225.69,228.05,232.06,224.91,225.1,218.48,211.43,217.31,217.93,224.28,232.98,270.44,270.61,266.36,271.92,282.22,283.09,280.79,281.4,280.88,279.14,275.97,263.67,266.05,263.73,260.69,259.17,259.72,252.25,249.02,233.07,228.48,224.24,233.83,232.56,231.74,231.9,233.37,216.23,220.31,221.86,217.68,229.32,232.42,228.2,222.68,224.95,234.39,249.08,250.43,261.54,240.53,237.27,235.19,231.14,227.13,226.95,226.58,234.5,235.48,235.32,239.24,229.35,231.29,231.98,231.82,233.15,242.33,244.41,258.31,248.22,220.89,230.85,231.06,222.75,222.38,218.92,216.06,216.77,227.75,238.44,244,250.36,239.65,250.89,237.43,241.37,240.74,241,262.51,269.81,275,279.98,275.53,280.3,288.83,317.46,321.8,325,330,339.56,343.98,342.89,332.77,338.74,353.5,365.98,366.08,349.35,354.7,362.52,360.63,358.97,377.03,372.72,377.93,417.82,412.77,374.02,382.26,378.27,371.93,383,365.02,364.19,367.41,372.34,375.61,382.61,358.87,372.69,383.51,365.22,320.81,323.99,324.57,322.32,313.41,304.81,288.54,298.3,319.4,313.35,312.49,311.99,320.91,335,329.85,293.77,293.44,298.3,301.75,302.52,307.71,306.24,307.49,314.24,317.31,312.65,436.95,407.06,419.26,442.01,455.12,459.48,443.11,436,479.5,456.41,470.86,485.32,492.62,489.94,496.73,518.61,519.99,509.85,512.74,485.77,474.99,479.41,489.5,486.25,486.33,537.19,527.14,548.12,541.21,549.5,607.89,586.01,592.48,593.65,579.58,609.35,584.71,578.6,580.39,560.97,557.97,555.92,555.32,558.59,563.7,543.56,541.25,535.22,541.03,540.56,535.77,531.76,517.75,509.79,509.07,500.05,585.79],"l":[125.85,125.17,118.47,123.04,121.16,122.89,122.02,123.52,128.71,127.64,127,124.02,124.66,125,124.21,129.04,140.93,140.15,137.67,140.57,149.22,148.04,153.98,156.85,163.91,163.57,169.1,173.25,182.04,182.8,157.2,164.78,171.87,173.07,179.32,178.1,176.32,182.67,173.96,168.5,165.53,171,168.68,152.02,155.56,160.74,155.36,141.06,144.09,149.51,150.22,132.57,125.64,119.8,121.85,117.88,125.11,147.36,141.69,142.52,149.74,151.18,150.83,150.28,154.37,156.46,141.21,120.52,124.08,120.07,116.6,113.2,123.5,119.05,121.54,121.37,116.5,107.51,107.04,111.49,108.31,113.21,102.5,104.9,108.04,107.68,113.47,115.75,109.51,101.47,101.03,97.52,106.26,108.4,109.71,110.72,121.01,122.15,124,119.7,120.15,119.89,120.08,122.02,114.38,116.56,116,110.9,111.11,113.25,115.05,126.9,125.47,125.06,127.28,130.55,138.67,141.77,141.3,141.86,147.37,151.43,157.11,161.37,163.24,142,146.6,144.15,137.07,137.63,132.13,120.97,120.99,119.54,112.01,120.06,120.95,119.59,118.06,118.25,124.88,128.34,129.15,128.65,130.34,128.27,128.73,123.05,125.27,126.34,128.39,128.23,128.09,119.13,119.67,114.54,115.04,116.79,118.77,118,115.79,117.08,118.79,117.01,123.24,119.92,132.43,134.34,134.48,137.9,148.13,140.43,134.91,136.19,127.64,122.25,126.65,115.12,111.11,107.82,109.93,106.3,106.8,106.86,109.24,110.86,108.33,100.76,100.57,103.32,103.57,102.7,107.28,111.34,114.07,107.08,110,119.98,121.31,121.83,113.5,122.2,121.2,123.35,122.61,116.69,118.21,122.66,122.35,123.42,120.39,122.53,115.23,109.82,113.86,109.16,111.65,112.34,108.48,106.73,100.6,100.06,105.68,110.66,112.27,110.51,113.66,114.32,116.45,116.09,118.35,109.39,110.44,116.36,116.29,116.31,106.98,98.77,98.18,97.62,93.27,88.23,83.96,83.51,80.1,77.78,76.52,75.72,79.69,76.06,75.14,74.31,75.75,76.87,78.54,80.33,79.25,79.61,78.96,79.71,80.2,76.33,78.16,80.6,81.86,84.39,88.89,87.49,89.89,92.19,87.55,88.76,88.02,88.02,86.2,85.02,83.76,88.5,88.19,90.02,98.51,103.13,97.28,96.11,83.47,75.58,79.19,89.89,93.29,94.26,103.05,104.66,107.42,111.34,116.32,113.4,116.71,113.4,112.91,114.59,116.56,115.92,115.47,111.18,110.3,111.64,108.44,105.01,103.58,102.84,101.52,103.76,98.37,100.05,102.73,102.25,114.18,120.76,130.84,133.81,134.74,134.29,129.46,129.43,139.58,143.35,145.79,150.73,160.5,164.47,153.92,164.36,166.04,167.75,165.24,159.02,155.71,155.86,161.48,164.19,188.34,197.08,201.02,200.57,188.92,185.01,188.41,182.01,170.12,170.06,176.71,173.33,174.46,180.62,180.96,180.28,180.05,177.82,198.37,197.66,202.31,209.36,206.67,199.06,194.52,178.41,183.09,184.31,180.25,185.7,189.33,197.99,197.53,191.72,183.26,182.19,185.95,193.67,210.92,189.86,195.09,197.31,191.85,197.41,197.47,195.83,161.23,163.19,158.38,172.94,174.05,173.54,182.21,185.06,183.43,173.22,175.43,174.36,182.25,188.81,222.03,218.21,213.66,221.03,232.13,232.48,230,217.42,222.94,219.92,211.99,212.91,214.59,208.25,218.97,215.02,201.65,202.31,206.09,205.35,214.53,218.82,226.96,251.54,254.05,263.11,267.41,264.84,270.9,267.45,271.72,270.17,257.88,258.15,255.52,252.3,251.02,248.05,238.9,240.97,218.52,211.58,212.15,214.02,222.46,222.23,223.06,223.07,211.41,208.23,209.36,207.2,204.44,215.29,224.35,221.38,212,211.25,211.58,231.23,241.02,230,233.73,226.45,227.9,224.22,221.76,218.78,216.42,220.63,217.62,228.68,223.5,218.5,210,219.12,221.61,226.91,228.76,236.56,241,217.58,214.11,218.71,215.89,216.06,215.47,212.03,208.62,210.64,213.75,221.61,226.57,235.08,229.55,229.14,221.53,232.04,230.39,233.28,233.31,256.08,263.56,270.02,264.33,271.31,269.59,285.27,308.69,309.04,312.73,321.87,325.54,310,314.92,316.32,327.96,343.13,345.33,337.52,338.41,347,343.23,346.31,354.7,342.02,343.57,371.32,359.11,353.65,366.94,364.76,358.55,350.6,356,350.93,351.05,357.25,360.46,349.07,344.36,345.22,355.85,307.38,305,299.47,304.55,304.03,290.33,266.98,278.4,281.41,291.22,290.02,292.61,300.51,307.76,315.56,274.01,281.97,282,284.39,286.68,290.8,291.47,272.12,287.65,292.34,303.59,302.19,375.61,388.73,396.12,412.96,415,439.18,427.86,418.22,409.07,430.02,445.81,463.93,466.72,470.13,474.59,483.52,505.04,480.02,479.59,461.45,455.63,462.02,466.01,464.44,467.52,466,471.29,495.5,520,517.59,551.3,552.54,569.7,560.16,561,561.2,565.26,555.25,548.03,534.97,536.39,532.59,533.49,535.63,539.33,520.05,519.01,514.34,490.8,494.35,499.96,508.15,477.01,479.71,492.57,468.97,470.76],"c":[129.41,125.98,124.66,132.35,130.97,124.21,125.43,129.47,132.57,128.5,129.37,133.56,131.95,127.73,129,141.09,145.3,141.13,141.91,151.11,156.01,155.05,160.65,163.3,178.49,172.96,174.73,184.44,185.19,186.69,170.92,178.91,172.75,183.69,183.72,181.35,187.16,188.15,175.43,170.11,171.57,179.15,169.28,169.36,165,164.74,155.64,160.48,149.21,155.11,150.71,137.39,130.9,123.59,128.6,126.04,146.63,153.62,146.79,151.17,154.26,158.8,153.16,155.18,160.91,156.61,141.5,133.1,129.44,123.18,118.45,126.56,127.32,123.8,127.64,124.64,122.78,108.87,112.93,112.94,115.43,119.61,105.2,108.16,111.48,113.62,117.78,116.31,111.35,102.11,102.11,108.89,111.16,110.75,111.41,121.01,125.27,125.19,126.92,121.76,122.91,119.96,123.31,127.21,118.08,123.52,116.89,111.68,118.14,114.14,127,130.94,134.55,126.49,131.69,144.54,142.01,143.43,146.96,150.22,152.6,162.43,163.68,164.08,168.16,146.71,149.47,149.45,142.08,140.05,135.38,122.53,121.53,120.98,125.7,122.84,123.18,121.64,119.08,127.64,130.19,129.92,131.59,129.73,131.05,130.62,129.98,128.35,136.81,128.23,129.1,128.45,133.35,120.82,120.79,114.6,117.19,123.87,120.51,121.01,120.05,120.95,121,123.02,125.01,133.32,136.21,137.41,137.25,147.95,149.79,141.27,139.51,136.97,133.31,128.71,134.93,118.04,113.79,115.34,111.14,107.39,112.36,110.26,112.47,114.06,110.4,102.98,102.9,106.27,103.6,106.99,111.89,117.33,116.47,113.15,120.29,124.74,125.03,122.98,127.07,126.58,125.61,123.92,122.99,118.48,123.92,122.74,127.88,124.87,123.11,122.95,118.39,114.64,114.39,121.49,115.17,118.1,109.44,107.89,102.51,105.04,112.3,114.86,115.75,115.93,115.83,116.48,119.63,118.3,126.84,110.61,117.76,120.8,117.37,120.81,107.91,100.34,104.89,98.64,94.64,90.65,87.5,83.97,81.98,78.23,77.51,78.06,80.01,76.48,75.32,77.6,83.26,81.6,81.37,80.71,82.56,80.44,80.69,85.99,80.84,79.19,81.89,82.14,84.07,89.96,91.61,90.43,93.01,92.26,91.61,89.63,90.39,88.83,86.46,85.67,93.13,89.33,97.67,100.52,104.19,106.96,102.96,98.26,91.91,83.14,91.32,92.74,95.87,104.62,111.21,109.12,113.43,116.36,117.57,117.95,123.64,115.42,118.36,119.76,120.33,117.44,117.2,112.26,111.47,112.79,109.47,107.25,106.04,105.37,102.52,105.69,100.45,101.87,104.01,115,122.78,134.23,135.88,141.48,136.02,135.54,133.47,138.7,146.85,149.83,151.79,165.08,172.82,167.71,163.82,169.72,167.64,174.85,167.18,164.34,159.5,170.11,171.21,192.34,203.36,203.73,207.5,201.56,195.42,197.87,188.72,185.9,175.95,179.12,178.49,180,184.33,187.65,184.99,184.57,181.93,213.33,202.62,204.22,211.08,210.8,210.26,200.08,195.1,185.9,195.38,187.07,191.01,190.76,202.3,203.33,201.13,193.64,185.99,188.57,196.06,214.04,216.08,198.94,213.96,200.06,200.9,201.59,203.57,196.5,168,174.52,173,181.2,174.84,184.65,189.27,191.91,187.63,177.56,184.09,183.44,188.33,235.83,228.64,220.65,219.38,238.95,238,244.17,240.08,225.45,231.07,221.65,217.1,224.44,215.3,222.91,223.48,218.11,207.62,209.38,206.77,216.44,219.3,232.15,264.69,255.45,264.62,268.07,278.55,280.43,278.96,278.82,278.09,276.17,261.04,261.7,259.68,252.8,255.11,255.76,249.76,248.69,228.77,219.73,219.94,223.96,227.19,228.72,230.76,230.13,214.12,214.02,219.56,207.32,217.22,228.49,230.26,222.36,220.75,211.82,232,248.24,245.17,236.37,237.8,229.8,229.01,228.05,225.13,220.24,222.75,225.87,234.34,233.16,225.43,219.23,224.43,222.84,228.94,231.13,240.73,241.65,246.45,218.93,219.89,229.4,219.05,217.84,218.01,213.41,212.34,214.73,227.03,231.92,243.05,235.78,237.9,229.72,233.56,232.59,237.93,233.85,262.4,264.27,274.26,272.88,275.13,275,288.06,316.04,318.55,314.56,321.38,329.16,338.22,327.68,330.26,320.99,348.03,363.55,345.63,339.12,353,358.53,355.93,358.22,368.43,348.65,374.02,410,363.25,372.89,370.49,369.67,361.81,359.58,359.96,356.33,364.97,358.93,370.83,351.17,347.71,370.58,361.1,320.05,315.91,307.24,312.99,306.97,292.46,281.16,284.73,291.38,294.6,301.42,305.35,307.65,318.85,325.82,283.35,290.75,284.27,294.49,295.52,292.01,304.5,294.28,301.5,313.13,312.23,304.76,400.52,405.02,417.57,432.66,453.07,440,433.34,418.58,445.43,448.91,466.4,474.82,486,489.31,493.99,517.13,507.16,496.72,483.23,464.93,468.94,469.49,485.36,473.66,473.42,503.9,478.16,536.12,524.28,522.83,564.81,571.73,588.38,567.16,570.4,564.94,568.58,568.43,556.82,549.87,545.96,536.59,542.66,555.91,547.06,535.67,528.47,517.71,538.84,499.73,513.12,515.46,487.61,497.11,494.63,475.45,541.7],"a":[129.41,125.98,124.66,132.35,130.97,124.21,125.43,129.47,132.57,128.5,129.37,133.56,131.95,127.73,129,141.09,145.3,141.13,141.91,151.11,156.01,155.05,160.65,163.3,178.49,172.96,174.73,184.44,185.19,186.69,170.92,178.91,172.75,183.69,183.72,181.35,187.16,188.15,175.43,170.11,171.57,179.15,169.28,169.36,165,164.74,155.64,160.48,149.21,155.11,150.71,137.39,130.9,123.59,128.6,126.04,146.63,153.62,146.79,151.17,154.26,158.8,153.16,155.18,160.91,156.61,141.5,133.1,129.44,123.18,118.45,126.56,127.32,123.8,127.64,124.64,122.78,108.87,112.93,112.94,115.43,119.61,105.2,108.16,111.48,113.62,117.78,116.31,111.35,102.11,102.11,108.89,111.16,110.75,111.41,121.01,125.27,125.19,126.92,121.76,122.91,119.96,123.31,127.21,118.08,123.52,116.89,111.68,118.14,114.14,127,130.94,134.55,126.49,131.69,144.54,142.01,143.43,146.96,150.22,152.6,162.43,163.68,164.08,168.16,146.71,149.47,149.45,142.08,140.05,135.38,122.53,121.53,120.98,125.7,122.84,123.18,121.64,119.08,127.64,130.19,129.92,131.59,129.73,131.05,130.62,129.98,128.35,136.81,128.23,129.1,128.45,133.35,120.82,120.79,114.6,117.19,123.87,120.51,121.01,120.05,120.95,121,123.02,125.01,133.32,136.21,137.41,137.25,147.95,149.79,141.27,139.51,136.97,133.31,128.71,134.93,118.04,113.79,115.34,111.14,107.39,112.36,110.26,112.47,114.06,110.4,102.98,102.9,106.27,103.6,106.99,111.89,117.33,116.47,113.15,120.29,124.74,125.03,122.98,127.07,126.58,125.61,123.92,122.99,118.48,123.92,122.74,127.88,124.87,123.11,122.95,118.39,114.64,114.39,121.49,115.17,118.1,109.44,107.89,102.51,105.04,112.3,114.86,115.75,115.93,115.83,116.48,119.63,118.3,126.84,110.61,117.76,120.8,117.37,120.81,107.91,100.34,104.89,98.64,94.64,90.65,87.5,83.97,81.98,78.23,77.51,78.06,80.01,76.48,75.32,77.6,83.26,81.6,81.37,80.71,82.56,80.44,80.69,85.99,80.84,79.19,81.89,82.14,84.07,89.96,91.61,90.43,93.01,92.26,91.61,89.63,90.39,88.83,86.46,85.67,93.13,89.33,97.67,100.52,104.19,106.96,102.96,98.26,91.91,83.14,91.32,92.74,95.87,104.62,111.21,109.12,113.43,116.36,117.57,117.95,123.64,115.42,118.36,119.76,120.33,117.44,117.2,112.26,111.47,112.79,109.47,107.25,106.04,105.37,102.52,105.69,100.45,101.87,104.01,115,122.78,134.23,135.88,141.48,136.02,135.54,133.47,138.7,146.85,149.83,151.79,165.08,172.82,167.71,163.82,169.72,167.64,174.85,167.18,164.34,159.5,170.11,171.21,192.34,203.36,203.73,207.5,201.56,195.42,197.87,188.72,185.9,175.95,179.12,178.49,180,184.33,187.65,184.99,184.57,181.93,213.33,202.62,204.22,211.08,210.8,210.26,200.08,195.1,185.9,195.38,187.07,191.01,190.76,202.3,203.33,201.13,193.64,185.99,188.57,196.06,214.04,216.08,198.94,213.96,200.06,200.9,201.59,203.57,196.5,168,174.52,173,181.2,174.84,184.65,189.27,191.91,187.63,177.56,184.09,183.44,188.33,235.83,228.64,220.65,219.38,238.95,238,244.17,240.08,225.45,231.07,221.65,217.1,224.44,215.3,222.91,223.48,218.11,207.62,209.38,206.77,216.44,219.3,232.15,264.69,255.45,264.62,268.07,278.55,280.43,278.96,278.82,278.09,276.17,261.04,261.7,259.68,252.8,255.11,255.76,249.76,248.69,228.77,219.73,219.94,223.96,227.19,228.72,230.76,230.13,214.12,214.02,219.56,207.32,217.22,228.49,230.26,222.36,220.75,211.82,232,248.24,245.17,236.37,237.8,229.8,229.01,228.05,225.13,220.24,222.75,225.87,234.34,233.16,225.43,219.23,224.43,222.84,228.94,231.13,240.73,241.65,246.45,218.93,219.89,229.4,219.05,217.84,218.01,213.41,212.34,214.73,227.03,231.92,243.05,235.78,237.9,229.72,233.56,232.59,237.93,233.85,262.4,264.27,274.26,272.88,275.13,275,288.06,316.04,318.55,314.56,321.38,329.16,338.22,327.68,330.26,320.99,348.03,363.55,345.63,339.12,353,358.53,355.93,358.22,368.43,348.65,374.02,410,363.25,372.89,370.49,369.67,361.81,359.58,359.96,356.33,364.97,358.93,370.83,351.17,347.71,370.58,361.1,320.05,315.91,307.24,312.99,306.97,292.46,281.16,284.73,291.38,294.6,301.42,305.35,307.65,318.85,325.82,283.35,290.75,284.27,294.49,295.52,292.01,304.5,294.28,301.5,313.13,312.23,304.76,400.52,405.02,417.57,432.66,453.07,440,433.34,418.58,445.43,448.91,466.4,474.82,486,489.31,493.99,517.13,507.16,496.72,483.23,464.93,468.94,469.49,485.36,473.66,473.42,503.9,478.16,536.12,524.28,522.83,564.81,571.73,588.38,567.16,570.4,564.94,568.58,568.43,556.82,549.87,545.96,536.59,542.66,555.91,547.06,535.67,528.47,517.71,538.84,499.73,513.12,515.46,487.61,497.11,494.63,475.45,541.7],"v":[5950500,4768300,4869800,3158000,5069400,5254400,2575000,2790600,1507600,2253900,3129400,3629300,1847200,1542400,3063500,3621900,2457500,2379800,1824900,2080300,1784500,4308100,3017700,2924000,4388200,3952500,3116000,3047700,3154300,2755700,6297700,3733100,2828300,2508800,4348700,2228900,2351000,2690900,3102700,2566300,3327700,2575200,1912900,4877900,2899400,2076000,2315200,3138400,3288500,1382100,2079500,2981300,5083700,5037200,4274600,4698400,6304600,3779500,3202300,1907900,1641400,2591600,2518900,2683400,1450000,1326000,4000200,4548800,3220100,3983100,4256300,3907100,3281400,3720100,3868400,2936300,4173500,3802500,5120200,5208200,3469300,2469400,5289500,3700300,3475800,2603800,2698200,2507600,1948300,3752000,3683000,3107300,2527200,2607800,2415000,3158000,3290400,2222000,1728400,2962700,2113000,2056500,3024300,3219200,3525000,2200200,2277800,2995800,3649200,2862800,3828900,2843100,1436200,2537100,2799600,4147000,2659500,1759400,2332700,3707000,2455000,3766500,3045200,2131400,1661900,3727600,3808800,2573700,3894100,1990500,2881500,4879800,1950100,2812100,5341100,2481500,2494800,2196400,2053100,2855700,2638000,2901500,2799100,2439800,1846000,2428800,2496000,3865200,3979700,3499800,2732900,1995000,2190600,4417100,2826400,2400400,2084600,1609800,1708000,1741900,3121700,1817200,1596000,1608500,1462700,2249600,1892400,2361500,1807500,1825700,1522400,1846800,2171300,1562400,2293300,2010400,1792400,3719200,2565100,2504300,1981300,1723300,1512700,2444500,1756800,1979200,1384400,2536700,1918900,1760900,1141500,1434600,1474300,1883700,1407000,1526900,1100000,1306600,1734600,1506400,2256000,2621800,1994300,1742900,1800400,1508900,1302100,1556700,1770200,1507800,1522100,1572100,1957700,2565200,2136100,1936600,1408800,1705000,1954600,1965500,2554200,1129300,1833600,1432100,1573000,1424500,1497900,1184300,1030900,793400,2229400,2932500,2841000,1798100,1654700,1730300,2578400,2115200,2901000,3620100,3647700,3714400,3799500,6164300,5669900,4134000,3593400,3322100,2941200,2720800,2472800,2293400,3644300,3002100,1981100,1323500,1652400,2176000,2655600,2841800,2370200,2652400,1912600,1990800,1408800,3998300,1839500,1595700,2216000,1102200,2200800,2080000,2371100,967300,1458400,1739700,2774400,1327400,2510500,2882700,2129700,1573900,5367700,3285000,4445800,4873000,3339100,3343100,2451600,2875600,3458900,3690900,2853300,3058700,4120300,2261000,3665900,2400400,3643800,3304500,2119100,2328500,1758300,1778900,1814600,1284800,956000,1319700,1344000,1416000,1112300,1730900,1349300,1399200,1345300,2503800,2958200,3942000,2098900,2080200,1752100,776300,1820500,1518400,2451900,1089900,1094400,2429700,2215900,1085800,1500700,953600,1087300,1229600,1932800,1830100,1727400,2347600,1302000,3020600,3616700,1765100,1306500,1097400,1579800,1619300,1464200,1979900,2009900,1902900,1624000,1820100,1377700,1141000,946300,1033400,863400,3314600,2823300,2108400,1160300,1047900,1590300,1585000,1091900,2070800,1983700,1582600,1774500,2748300,2579500,1691700,2254200,1454400,2124700,2115000,2013400,1697000,1158000,2264800,2274300,1923100,2107000,1364600,2145700,1755200,3110600,2546100,3395000,2051800,1932600,2255300,2882800,943300,1607500,1736100,2201900,2870800,1797700,4491100,1935500,2512300,2724400,2876200,1795500,1768700,1810900,2512900,1779300,2086400,2045100,1672600,1483100,3089900,1149900,2084400,2046800,1541500,1537000,1312100,1416200,1334100,3662100,2258700,1641600,809500,1620100,2379200,2325300,1650800,957900,1683100,2104300,1279700,1291300,1840500,1872100,2125400,3122600,4727700,4564300,3955600,2950200,2503700,2227000,1590300,1363000,2054600,3690200,1703600,1513500,1643400,2482300,1522500,1706900,1500800,1462300,1201300,1964400,1538800,1395000,2725600,1329500,3051900,1035000,1057500,851100,1517100,1195600,1548500,1285800,1231400,1242000,1169600,2446700,1315900,990500,653700,1592200,1119600,2054300,2965300,1471500,1449600,1701700,1418200,1455900,1507800,1380000,1806400,2184400,2551500,2482800,2592800,2045500,3079500,2702500,2330000,2291000,2506400,4023400,2721000,2037800,2003400,2818600,2485200,3042000,4164700,3325700,1576700,2548600,2217700,1959200,3132400,1852600,2715300,3115800,1888700,1535800,1968500,2464300,2046700,1115300,1148800,1650500,1687500,2182500,1944700,1985900,1326700,1314700,1142600,1259500,2565400,730800,1057900,976500,1378400,1415500,1651400,1825100,1994100,2036900,4820200,2932500,2651900,2844100,1572700,2660900,3028900,1569600,1443200,2780900,2073900,2676200,1929700,2287000,2147100,6417300,3503900,2321600,1460400,2315400,1724100,1797600,5115300,3744700,3383900,3055100,3717700,7153000,3426600,4737000,4545900,4788100,3109000,2787400,2404600,4418100,2390300,2201500,2434200,1557200,1929600,2112800,3942000,1174200,1367200,1969600,1798500,1250200,1527800,1853600,1206200,1044700,3056800,2471300,4585700,2558600,2653300,4769200,2665300,2572600,1836500,1406100,3078800,1895300,1901200,2499200,2337800,2246300,3325900,3378500,1928400,1750300,1897600,1810400,2527300,3890100,2193400,2111700,2113100,3218200,2370200,5654000,3263400,7041985]},"m":{"lastKey":"2026-10-01","t":["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","2026-09-30","2026-10-02"],"o":[6.75,6.125,9.25,13.5625,14.4375,15.0625,17.875,27.6562,31,50,38.3906,28.2812,32.125,54.125,49,42.7812,44.3125,26.7812,22.7812,7.6719,8.2891,6.0625,8.6875,5.995,6.6,6.605,6.195,6.775,6.275,4.7,4.5,5.25,4.99,6.225,6.755,5.99,7.75,5.95,6.145,7.35,8.215,7.505,8.64,8.4,7.75,7.945,8.575,9.2,10,10.77,9.73,11.52,11.16,10.165,9.375,11.75,10.685,10.6,11.95,12.31,11.91,12.775,12.305,14.8,17.44,15.69,21.94,22.8,21.475,22.685,22.85,24.225,25.09,24.15,26.675,35.105,34.935,37.06,35.935,34.59,32.26,31.015,33.125,29.895,24.175,28.765,28.485,27.525,26.105,30.1,29.1,27.2,26.77,27.8,26.89,27.15,32.955,32.03,35.06,34.08,33.275,44.87,50.375,48.845,42.225,42.03,43.61,42.5,47.755,48.255,57.025,53.545,52.575,43.87,26.87,30.745,33.455,33.435,32.54,31.36,39.975,41.7,45.51,45.75,48.46,42.52,45.81,52.88,59.8,57.39,55.13,56.77,50.93,48.78,49.5,46.82,56.42,60.54,63.63,63.65,67.99,67.18,67.49,66.96,64.64,55.26,57.55,42.96,37.16,43.11,40.69,47.81,49.44,47.73,46.94,43.99,43.64,49.61,55.15,54.2,56.14,45.71,52.8,54.39,54.04,59.67,60.87,66.78,67.06,66.51,75.71,71.87,79,88.79,92.82,112.79,102.46,99.87,95.13,100.58,96.21,89.11,90.64,115.74,129.04,129.81,132.75,129.5,141.98,154.75,172.96,161.38,184.72,175.87,170.04,148.43,132.02,147.36,154.36,154.23,123.08,122.14,111.2,105.49,118.34,106.27,121.01,122.75,117.85,119.08,126.47,144.12,163.35,150.46,121.5,125.7,121.35,130.59,128.51,130.57,117,119.09,130.42,148.64,128.64,115.52,111.59,110.33,107.36,111.74,122.91,123.45,128.41,110.78,118.06,107.85,115.52,126.65,118.54,103.45,83.71,82.55,81.29,82.53,80.2,89.77,92.49,88.35,94.17,103.15,93.35,108,117.74,121.6,113.06,106.23,101.03,133.77,132.95,151.79,170.08,167.2,184.96,203.07,186.44,179.97,183.4,215.17,184.64,191.31,191.88,215.57,201.48,165.79,180.6,176.86,232.34,234.05,230.2,225.09,211.56,230.28,279.89,276.26,261.33,245.1,223.84,229.63,210.4,220.24,242.71,226.12,224.33,211.7,240.82,219.72,214.97,227.84,228.03,243,274.52,317.27,312.29,362.37,359.34,375.78,374.21,352.33,348.17,316.46,308.17,304.79,317.93,287.15,284.65,419.63,421.26,441.39,484.68,490.07,467.17,509.55,596.88,569,551.7,542.65,516.29,514.2,557.53],"h":[7.25,9.25,14.5625,15.125,15.5,20.625,27.9375,39.875,51.25,50.25,38.9062,36.25,59.875,66,56.5,44.25,44.3125,36.375,24.2812,8.625,8.3125,9.0625,8.75,7.25,7.46,6.605,7.4,6.94,8.3,5,5.35,5.25,6.35,6.85,6.845,7.98,7.85,6.55,7.515,8.65,8.29,9.12,9.02,8.65,8,8.77,9.085,10.285,11.75,11.77,11.62,12.495,11.675,10.375,12,12.585,11.52,12.335,13.34,13.025,12.915,13.06,16.16,17.545,17.875,23.625,23.8,22.8,23.025,23.06,26.46,28.825,25.59,27.755,36.315,37.405,37.485,39.37,37.655,35.705,34.09,33.835,33.96,30.95,29,29.975,28.615,28.945,31.7,30.615,29.54,29.745,29.775,28.56,28.555,34.06,33.45,36.17,35.22,35.17,36.9,55,55.345,53.48,46.1,44.805,44.91,48.015,49.22,58.91,58.71,57.295,54.18,46.98,32,34.4,37.175,34.2,33.53,40.35,43.275,48.495,48.11,50.48,49.46,46.23,53.57,60.35,61.97,59.91,59.22,57.25,55.51,52.33,52.28,57.16,60.93,63.68,64.66,69.06,69.48,70.34,70.74,69.01,65.33,59.4,58,44.96,44.94,43.75,48.09,49.9,51.12,49.13,47.58,45.1,49.9,55.45,57.03,59,59,54.23,53.76,54.9,60.26,63.11,68.25,69.65,67.84,75.37,76.95,79.95,89.08,94.38,116.65,115,106.96,104.99,100.6,109.24,99.37,102.27,118.76,136.93,133.67,134.73,137.84,149.02,164.38,181.61,190.29,186.52,190.13,181.03,172.39,159.99,148.28,158,164.04,159.96,133.84,133.69,119.74,119.98,121.69,122.23,130.99,127.79,125.29,136.88,147.6,163.99,169.89,152.86,129.35,125.75,134.16,134.79,139.1,136.17,130.69,130.59,152.47,152.55,139.54,118.44,118.93,112.98,118.59,127.78,130,129,129.59,122.37,121,116.7,127.95,128.94,121.11,105.87,86.83,83.5,85.31,87.85,95.76,95.9,94.58,100.09,116.98,105.33,113.48,124.78,127.79,122.53,116.8,109.48,134.73,144.26,152.82,176.31,181.14,173.43,212.62,205.86,186.7,188.64,216.9,216.5,199.65,207.65,218.38,217.84,208.63,185.38,195.07,236.06,243.3,245.48,238.39,228.5,232.98,280.27,283.09,279.14,262.77,249.22,233.83,233.37,232.42,250.43,261.54,234.5,239.24,241.32,258.31,231.06,228.68,250.89,241.37,279.98,321.8,343.98,365.98,366.08,377.03,417.82,383,382.61,383.51,324.57,319.4,320.91,335,307.71,317.31,442.01,479.5,492.62,519.99,512.74,537.19,607.89,597,609.35,560.97,563.7,541.03,557.37,585.79],"l":[5.75,6,9.0625,13.375,14,14.5,16.375,24.5,30,25,20,27.75,31.875,44.3125,35.25,36.3438,21.25,20.5625,6.375,5.5625,5.25,6,5.03,5.23,5.65,5.8,4.39,5.405,4.355,4.36,4.275,4.52,4.405,5.95,5.805,5.71,5.625,5.125,5.225,6.93,6.925,7.43,8.135,7.655,7.2,7.73,8.25,8.1,9.935,9,8.65,10.8,9.27,9.11,9.375,10.425,10.255,10.315,11.185,11.27,10.955,11.43,12.02,14.67,14.14,15.445,20.725,20.38,21.045,21.115,21.92,23.8,23.385,23.845,26.545,33.29,29.82,35.14,33.885,31.45,30.505,30.58,28.925,23.5,23.9,26.66,25.5,25.095,25.445,27.965,26.275,26.125,23.835,26.525,25.88,27,30.97,31.78,31.815,32.665,32.515,44.395,47.805,41.65,40.105,36.275,40.595,42.5,46.135,48.175,50.535,50.95,37.32,23.815,24.6,29.94,33.14,29.28,27.345,30.27,39.395,38.975,44.975,45.35,40.33,41.51,44.06,52.46,52.9,55.3,53.55,49.65,48.8,46.56,46.14,46.55,53.76,58.52,60.94,63.38,64.5,63.88,65.39,63.61,53.14,53.87,38.87,36.83,36.55,38.93,40.27,46.09,46.26,45.01,40.34,41.55,42.12,49.34,52.72,53.81,44.51,45.71,49.55,51.38,52.98,56.85,59.02,64.37,61.23,66.01,70.34,70.95,78.14,87.53,85.4,102.32,95.02,87.94,88.91,94.65,84.63,89.11,86.04,110.12,118.47,122.02,124.02,124.21,137.67,153.98,157.76,157.2,169.27,152.02,141.06,129.48,117.88,141.69,150.28,120.07,113.2,107.04,102.5,104.9,97.52,105.33,119.7,114.38,110.9,113.25,125.39,141.3,142,132.13,112.01,118.06,121.35,123.05,125.27,114.54,115.79,117.01,127.97,128.79,113.12,106.3,106.86,100.57,106.27,110,113.5,116.69,109.82,109.16,100.06,105.88,114.32,109.39,98.18,83.51,75.72,74.31,76.87,78.45,76.33,87.49,86.77,83.76,90.02,75.58,89.89,106.89,112.91,110.3,103.58,98.37,100.05,130.84,129.43,150.73,164.36,155.71,182.2,182.01,170.06,178.75,177.82,180.92,178.41,186.7,182.19,189.86,161.23,158.38,173.22,174.36,213.66,217.42,208.25,201.65,205.35,227.9,264.84,255.52,238.9,211.58,222.23,204.44,207,211.25,224.22,216.42,217.62,210,214.11,213.08,208.62,226.57,221.53,236.65,269.59,309.04,312,337.52,342.02,353.65,350.6,349.07,307.38,298.6,266.98,290.02,274.01,272.12,283.01,375.61,409.07,430.02,470.13,455.63,464.44,471.29,551.3,548.03,532.59,514.34,490.8,468.97,541.27],"c":[5.9375,9.1562,13.625,14.4375,15.0625,18.375,23,31,48.75,38.875,28.25,32,54.1875,49,43.1797,43.6875,26.75,24.2188,7.375,8,6.0625,8.7188,6,6.5,6.675,6.105,6.75,6.28,4.725,4.5,5.205,4.93,6.35,6.73,5.995,7.655,6.18,6.075,7.35,8.225,7.475,8.635,8.35,7.72,7.9,8.62,8.975,10,10.82,9.825,11.46,11.295,10.065,9.41,11.475,10.425,10.6,11.915,12.31,11.83,12.825,12.38,14.855,17.465,15.63,22.005,22.575,21.335,22.715,22.85,23.995,24.98,24.1,26.675,35.105,34.9,36.93,35.715,34.56,32.335,30.82,33.14,29.775,24.08,28.885,29.655,27.295,26.31,29.925,29.11,27.185,26.8,28.1,26.89,27.955,32.995,31.88,34.68,34.245,33.27,34.22,50.04,48.825,41.99,42.085,43.35,42.25,47.755,48.875,56.695,53.065,52.585,43.615,27.415,31.275,33.975,33.555,33.045,31.405,39.965,41.665,46.31,45.755,48.99,42.54,45.59,52.65,59.57,57.41,55.33,56.89,51.22,48.81,48.89,46.22,56.01,60,62.93,63.22,67.98,67.43,67.02,66.96,64.57,55.1,57.38,43.15,37.49,43.73,40.91,47.25,49.18,47.73,47.13,43.75,44.24,49.38,54.78,54.12,55.88,45.67,52.55,53.42,53.89,59.81,60.87,66.78,66.49,65.82,74.93,70.91,78.85,88.52,92.31,113.08,102.62,101.42,94.03,100.01,95.74,88.49,90.94,117.83,128.65,130.97,132.57,129.49,141.13,155.05,172.44,159.69,183.72,173.95,169.36,150.62,131.24,146.63,152.63,156.61,123.18,121.94,111.43,105.2,119.07,105.92,121.01,122.28,118.08,120.07,125.61,143.43,163.63,147.72,135.38,125.7,120.89,129.73,128.4,130.8,117.19,118.59,129.99,147.95,129,115.85,112.36,110.11,106.58,113.15,122.91,122.99,127.88,110.86,118.1,108.9,115.33,126.29,117.37,102.57,83.97,78.06,79.24,82.56,79.75,89.84,92.26,88.08,97.67,102.96,94.83,109.56,117.95,121,111.47,106.96,101,134.23,132.64,151.79,163.82,167.18,167.27,201.56,185.9,179.41,181.93,214.88,184.58,190.76,189.5,216.08,201.87,166.2,179.41,177.56,230.34,235.64,231.07,226.62,209.38,230.53,279.89,278.09,263.17,246.04,223.96,230.13,209.74,220.75,242.72,224.36,225.87,222.86,240,219.89,214.78,225.64,229.72,234.33,275.13,318.55,313.29,363.55,358.35,373.97,370.49,352.84,351.17,320.05,308.27,303.09,318.85,287.35,274.7,304.76,419.21,445.43,486,487.25,469.49,503.9,592.98,571.35,556.82,541.83,517.71,510.38,541.89,541.7],"a":[5.9375,9.1562,13.625,14.4375,15.0625,18.375,23,31,48.75,38.875,28.25,32,54.1875,49,43.1797,43.6875,26.75,24.2188,7.375,8,6.0625,8.7188,6,6.5,6.675,6.105,6.75,6.28,4.725,4.5,5.205,4.93,6.35,6.73,5.995,7.655,6.18,6.075,7.35,8.225,7.475,8.635,8.35,7.72,7.9,8.62,8.975,10,10.82,9.825,11.46,11.295,10.065,9.41,11.475,10.425,10.6,11.915,12.31,11.83,12.825,12.38,14.855,17.465,15.63,22.005,22.575,21.335,22.715,22.85,23.995,24.98,24.1,26.675,35.105,34.9,36.93,35.715,34.56,32.335,30.82,33.14,29.775,24.08,28.885,29.655,27.295,26.31,29.925,29.11,27.185,26.8,28.1,26.89,27.955,32.995,31.88,34.68,34.245,33.27,34.22,50.04,48.825,41.99,42.085,43.35,42.25,47.755,48.875,56.695,53.065,52.585,43.615,27.415,31.275,33.975,33.555,33.045,31.405,39.965,41.665,46.31,45.755,48.99,42.54,45.59,52.65,59.57,57.41,55.33,56.89,51.22,48.81,48.89,46.22,56.01,60,62.93,63.22,67.98,67.43,67.02,66.96,64.57,55.1,57.38,43.15,37.49,43.73,40.91,47.25,49.18,47.73,47.13,43.75,44.24,49.38,54.78,54.12,55.88,45.67,52.55,53.42,53.89,59.81,60.87,66.78,66.49,65.82,74.93,70.91,78.85,88.52,92.31,113.08,102.62,101.42,94.03,100.01,95.74,88.49,90.94,117.83,128.65,130.97,132.57,129.49,141.13,155.05,172.44,159.69,183.72,173.95,169.36,150.62,131.24,146.63,152.63,156.61,123.18,121.94,111.43,105.2,119.07,105.92,121.01,122.28,118.08,120.07,125.61,143.43,163.63,147.72,135.38,125.7,120.89,129.73,128.4,130.8,117.19,118.59,129.99,147.95,129,115.85,112.36,110.11,106.58,113.15,122.91,122.99,127.88,110.86,118.1,108.9,115.33,126.29,117.37,102.57,83.97,78.06,79.24,82.56,79.75,89.84,92.26,88.08,97.67,102.96,94.83,109.56,117.95,121,111.47,106.96,101,134.23,132.64,151.79,163.82,167.18,167.27,201.56,185.9,179.41,181.93,214.88,184.58,190.76,189.5,216.08,201.87,166.2,179.41,177.56,230.34,235.64,231.07,226.62,209.38,230.53,279.89,278.09,263.17,246.04,223.96,230.13,209.74,220.75,242.72,224.36,225.87,222.86,240,219.89,214.78,225.64,229.72,234.33,275.13,318.55,313.29,363.55,358.35,373.97,370.49,352.84,351.17,320.05,308.27,303.09,318.85,287.35,274.7,304.76,419.21,445.43,486,487.25,469.49,503.9,592.98,571.35,556.82,541.83,517.71,510.38,541.89,541.7],"v":[7704800,4142600,3009200,1568400,1343800,3291200,2462600,4995200,4790200,10425200,9815600,8319600,15853200,12339400,17972000,11386000,19728800,10999800,35029200,10567200,4780600,13088600,11379600,6852800,5842200,6233600,21435400,4795600,17471400,6029000,12808800,4498000,15045600,4393400,6148400,9619800,5707200,6919400,10185800,9370000,5936000,6454600,5142200,7427600,4739200,7104200,8730000,12629600,10214800,16881800,9443000,11345000,18672600,12450400,14402400,21336800,10317800,15484400,13737800,18778200,9472800,9172600,35779800,14607200,24244600,53019000,21439000,20706800,15463600,16382600,21535400,29366200,16354600,14286400,44683600,12927800,29381600,19608200,10809000,12208800,28113800,21167200,15046200,33971000,23936400,18528000,23382800,25713600,42785600,28471800,15102600,21302600,61257000,30953800,25125800,43566200,21469000,38858400,29892000,17646600,25736600,69856600,28890800,39145400,27300200,28172200,22581000,29296200,15934000,27883800,23615800,33217600,31058200,51691800,27731600,18323200,21574400,29973200,27087000,28973800,26671800,32763600,16690000,10073700,18076400,10251100,12122700,18773100,16012600,13663300,15891900,16275300,12281500,13115500,9725600,17653900,15270800,13080900,10322200,9653800,13555600,12461800,13937800,15367700,30631300,16854300,49828800,29530100,39044100,17759600,22666900,20234700,15915300,12956500,17739900,15484800,12051100,14506100,11192300,13427600,19407800,16776900,11132300,11347300,13106700,19872700,18491700,14275100,11017100,13824400,8150300,7071600,14895900,10045600,18384900,13467100,17401000,16775500,22033200,16065400,16365100,15263100,16203300,23661900,21800600,12127600,11798500,12126400,9997800,15995400,15648600,14428700,11731000,13902500,11304700,11890800,22363400,11082100,10018900,15752200,16060100,17992900,17449200,13333800,13558700,11291800,11453400,12688100,11776400,11949100,12271100,13408900,11235500,13331500,14983100,10505300,12354600,11026900,13498500,12237100,8787900,7785300,8229300,8528000,10015500,8661400,8015600,7992700,6641100,6474300,9588700,6137900,8066000,8245400,7976900,7114700,4995000,9742400,10409900,19861000,16719400,12331000,9700600,10595800,10841500,7322600,8397600,9032000,11954000,17099900,14185700,12770700,13911000,8903000,5165600,6196000,11299900,7254700,7427900,7232100,5203300,8528200,9485200,6643200,8126700,4592000,9906400,6531700,8443500,8990600,8097300,8896000,8907500,10898200,7594100,11995200,10959400,8122600,9627500,7572200,5967800,9103300,7833500,6899500,11920700,15200300,7234900,10156900,7068600,6439400,8606600,5365300,5594900,6025700,7917900,6918800,7767000,10970300,10946000,12488100,13017600,10065900,10941100,8287000,7086000,6998900,6233600,5944400,10676300,10613000,9860900,9977600,14787000,9586800,16330300,22074700,15295000,8583200,10003000,7068900,7161300,15452100,9880400,9560600,12259900,8942600,10846800,18372100,2637185]},"q":{"lastKey":"2026-10-01","t":["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","2026-09-30","2026-10-02"],"o":[6.75,6.125,14.4375,27.6562,38.3906,54.125,44.3125,7.6719,8.6875,6.605,6.275,5.25,6.755,5.95,8.215,8.4,8.575,10.77,11.16,11.75,11.95,12.775,17.44,22.8,22.85,24.15,34.935,34.59,33.125,28.765,26.105,27.2,26.89,32.03,33.275,48.845,43.61,48.255,52.575,30.745,32.54,41.7,48.46,52.88,55.13,48.78,56.42,63.65,67.49,55.26,37.16,47.81,46.94,49.61,56.14,54.39,60.87,66.51,79,112.79,95.13,89.11,129.04,129.5,172.96,175.87,132.02,154.23,111.2,106.27,117.85,144.12,121.5,130.59,117,148.64,111.59,111.74,128.41,107.85,118.54,82.55,80.2,88.35,93.35,121.6,101.03,151.79,184.96,179.97,184.64,215.57,180.6,234.05,211.56,276.26,223.84,220.24,224.33,219.72,228.03,317.27,359.34,352.33,308.17,287.15,421.26,490.07,596.88,542.65,557.53],"h":[7.25,15.125,27.9375,51.25,59.875,66,44.3125,9.0625,8.75,7.4,8.3,6.85,7.98,8.65,9.12,8.77,11.75,12.495,12,12.585,13.34,17.545,23.8,23.06,28.825,37.405,39.37,35.705,33.96,29.975,31.7,29.775,34.06,36.17,55.345,53.48,49.22,58.91,54.18,37.175,43.275,50.48,53.57,61.97,59.22,57.16,64.66,70.34,70.74,59.4,48.09,51.12,49.9,59,59,63.11,69.65,79.95,116.65,115,109.24,136.93,137.84,181.61,190.29,181.03,164.04,159.96,121.69,130.99,147.6,169.89,134.16,139.1,152.47,152.55,118.93,130,129.59,128.94,121.11,87.85,95.9,116.98,127.79,122.53,152.82,181.14,212.62,216.9,218.38,217.84,243.3,245.48,283.09,279.14,233.83,261.54,258.31,250.89,321.8,366.08,417.82,383.51,335,442.01,519.99,607.89,609.35,563.7,585.79],"l":[5.75,6,14,24.5,20,35.25,6.375,5.25,5.03,4.39,4.275,4.405,5.625,5.125,6.925,7.2,8.1,8.65,9.11,10.255,10.955,11.43,14.14,20.38,21.92,23.845,29.82,30.505,23.5,25.095,25.445,23.835,25.88,31.78,32.515,36.275,40.595,48.175,23.815,29.28,27.345,38.975,40.33,52.46,48.8,46.14,53.76,63.38,53.14,36.83,36.55,45.01,40.34,49.34,44.51,51.38,59.02,66.01,78.14,87.94,84.63,86.04,118.47,124.21,157.2,129.48,117.88,107.04,97.52,105.33,110.9,132.13,112.01,114.54,115.79,106.3,100.57,110,100.06,105.88,75.72,74.31,76.33,75.58,89.89,98.37,100.05,150.73,170.06,177.82,178.41,158.38,173.22,201.65,205.35,211.58,204.44,211.25,210,208.62,221.53,309.04,342.02,298.6,266.98,272.12,409.07,455.63,532.59,468.97,541.27],"c":[5.9375,14.4375,23,38.875,54.1875,43.6875,7.375,8.7188,6.675,6.28,5.205,6.73,6.18,8.225,8.35,8.62,10.82,11.295,11.475,11.915,12.825,17.465,22.575,22.85,24.1,34.9,34.56,33.14,28.885,26.31,27.185,26.89,31.88,33.27,48.825,43.35,48.875,52.585,31.275,33.045,41.665,48.99,52.65,55.33,48.81,56.01,63.22,67.02,55.1,37.49,47.25,47.13,49.38,55.88,53.42,60.87,65.82,78.85,113.08,94.03,88.49,128.65,129.49,172.44,173.95,131.24,156.61,111.43,105.92,118.08,143.43,135.38,129.73,117.19,147.95,112.36,113.15,127.88,108.9,117.37,78.06,79.75,88.08,94.83,121,101,151.79,167.27,179.41,184.58,216.08,179.41,235.64,209.38,278.09,223.96,220.75,225.87,219.89,229.72,318.55,358.35,352.84,308.27,287.35,419.21,487.25,592.98,541.83,541.89,541.7],"a":[5.9375,14.4375,23,38.875,54.1875,43.6875,7.375,8.7188,6.675,6.28,5.205,6.73,6.18,8.225,8.35,8.62,10.82,11.295,11.475,11.915,12.825,17.465,22.575,22.85,24.1,34.9,34.56,33.14,28.885,26.31,27.185,26.89,31.88,33.27,48.825,43.35,48.875,52.585,31.275,33.045,41.665,48.99,52.65,55.33,48.81,56.01,63.22,67.02,55.1,37.49,47.25,47.13,49.38,55.88,53.42,60.87,65.82,78.85,113.08,94.03,88.49,128.65,129.49,172.44,173.95,131.24,156.61,111.43,105.92,118.08,143.43,135.38,129.73,117.19,147.95,112.36,113.15,127.88,108.9,117.37,78.06,79.75,88.08,94.83,121,101,151.79,167.27,179.41,184.58,216.08,179.41,235.64,209.38,278.09,223.96,220.75,225.87,219.89,229.72,318.55,358.35,352.84,308.27,287.35,419.21,487.25,592.98,541.83,541.89,541.7],"v":[7704800,8720200,7097600,20210600,33988400,41697400,65757800,28436400,24074600,32464600,36309200,23937000,21475400,26475200,17532800,19271000,31574400,37669800,45525400,47139000,41988800,59559600,98702600,52553000,67256200,71897800,59798800,61489800,72953600,67624400,86360000,113513400,90161000,86397000,124484000,94617800,67811200,84717200,110481600,69870800,82732600,59527300,40450200,48449000,44448700,40495000,38673900,35671200,59936800,96213200,79470600,49106500,45275800,39126000,47317000,44326700,43783900,29046300,43326400,47643600,54463700,55128300,45726700,38119600,41808300,37098000,43464400,49805200,44341700,35433300,35996600,37975900,37843000,36762500,24802500,27204900,22649400,22200900,24288300,21852100,46990300,32627400,26561700,38085900,40867400,20264600,25982500,20963600,24255100,21030100,25531400,28701700,30548700,25322300,22904600,34020500,24460400,20411300,19538500,25656100,36451700,29294000,20318500,27233700,34625500,47991800,33881200,29682300,31700900,38161500,2637185]},"y":{"lastKey":"2026-01-01","t":["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","2026-10-02"],"o":[6.75,27.6562,7.6719,5.25,8.4,11.75,22.8,34.59,27.2,48.845,30.745,52.88,63.65,47.81,54.39,112.79,129.5,154.23,144.12,148.64,107.85,88.35,151.79,215.57,276.26,219.72,352.33,490.07],"h":[27.9375,66,9.0625,9.12,12.495,23.8,39.37,35.705,55.345,58.91,53.57,64.66,70.74,59,116.65,137.84,190.29,159.96,169.89,152.55,128.94,152.82,218.38,283.09,279.14,417.82,519.99,609.35],"l":[5.75,6.375,4.275,4.405,7.2,10.255,20.38,23.5,23.835,23.815,27.345,46.14,36.55,40.34,51.38,84.63,117.88,97.52,112.01,100.06,74.31,75.58,150.73,158.38,204.44,208.62,266.98,455.63],"c":[23,7.375,5.205,8.35,11.475,22.575,34.56,27.185,48.825,31.275,52.65,63.22,47.25,53.42,113.08,129.49,156.61,143.43,147.95,108.9,88.08,151.79,216.08,278.09,219.89,352.84,487.25,541.7],"a":[23,7.375,5.205,8.35,11.475,22.575,34.56,27.185,48.825,31.275,52.65,63.22,47.25,53.42,113.08,129.49,156.61,143.43,147.95,108.9,88.08,151.79,216.08,278.09,219.89,352.84,487.25,541.7],"v":[23522600,161654200,121284800,89420400,134040600,247390000,251505800,288427800,414555400,357627800,252580900,172066600,271291800,180825300,160483300,202962300,160490300,165576800,137383900,96343500,128031500,125200400,91780200,107477300,98430700,111720300,143732200,102181885]}},"actions":[{"t":"2009-09-23","kind":"split","label":"S","title":"2009-09-23 · 2:1 split"},{"t":"2025-10-29","kind":"earnings","label":"E","title":"2025-10-29 · earnings before the open · EPS $7.16 vs $6.89 est. (+3.9%) · ▲ 9.6% that session","tone":"up"},{"t":"2026-02-25","kind":"earnings","label":"E","title":"2026-02-25 · earnings before the open · EPS $7.70 vs $6.78 est. (+13.6%) · ▲ 13.0% that session","tone":"up"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings before the open · EPS $5.82 vs $6.73 est. (−13.5%) · ▲ 4.3% that session","tone":"up"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings before the open · EPS $7.27 vs $6.82 est. (+6.6%) · ▲ 0.1% that session","tone":"up"}]}