{"ticker":"VBK","session":"20261016","series":{"d":{"lastKey":null,"t":["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","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16"],"o":[273.19,274.57,274.03,273.48,270,268.89,268.92,270.7,270.62,270.09,270.48,270.16,268.35,267.8,268.62,283.15,285.49,287.14,293.05,292.33,292.29,290.04,284.16,281.11,279.67,286.72,290.19,293.8,301.35,301.09,301.18,301.27,301.72,300.57,302.47,303.75,302.39,303.14,298.84,298.41,297.49,296.88,294.64,295.91,295.07,284.58,278.42,283.11,283.95,284.77,285.56,280.38,282.12,282.47,281.86,288.62,288.92,282.39,280.02,277.75,282.83,288.91,287.52,291.23,292.24,295.24,293.65,296.59,290.34,290.42,292.53,293.19,295.14,285.1,289.4,292.44,295.98,293.61,292.6,289.68,284.3,288.57,291.63,291.5,291.88,291.45,289.31,279.75,276.84,276.52,276.75,269.72,275.17,262.2,263.05,262.9,259.06,257.03,252.76,256.25,253.28,251.53,254.76,257.11,255.73,257.96,255.63,261.97,265.87,265.06,259.29,257.87,249.2,251.27,249.21,245.18,231.83,218.15,235,217.44,236.11,232.01,240.98,238.53,236.41,235.36,234.27,233.03,243.08,241.48,244.99,247.28,247.55,244.67,250.01,253.24,253.69,252.24,253.21,256.18,258.32,266.67,268.06,268.59,266.6,268.39,267.03,269.24,267.17,261.33,257.89,265,266.89,266.71,263.3,263.83,265.11,268.88,269.74,271.3,273.25,273.85,274.76,270.39,268.33,269.43,268.73,268.63,272.01,269.04,274,276.22,273.71,276.33,277.57,275.52,276.76,279.76,279.67,278.84,280.77,282.89,281.08,278.63,282.21,279.21,280.41,285.03,284.26,280.98,285.1,285.95,286.61,288.09,287.64,285.62,285.47,278.53,280,283.33,282.04,283.96,281.2,278.88,279.68,286.06,286.17,286.25,286.3,287.58,283.72,282.32,285.05,291.42,289.89,290.49,293.32,295.35,289.02,291.27,290.92,296.46,298.36,298.01,297.63,296.84,300.99,299.38,299.97,300.97,303.02,305.82,303.08,305.51,303.25,295.04,296.79,299.8,298.28,296.93,299.75,302.83,305.02,305.6,303.02,305.62,304.71,299.3,297.74,306,306.35,299.29,303.06,304.08,304.43,299.87,308.36,310.03,309.3,306.01,301.97,302.01,304.14,298.11,297.82,301.32,292.95,302.33,301.6,302.87,300.17,286.59,290.54,284.61,287.14,293.21,282,289.38,293.27,299.49,302.41,300.57,302.9,300.45,303.66,306.93,308.25,304.91,305.59,308.65,312.54,308.15,302.66,303.37,302.59,302.2,308.74,309.93,309.6,310.16,306.69,306.93,304.73,303.89,308.8,311.67,317.16,316.43,318.5,319.3,323.23,321.57,324.36,325.16,319.7,323.63,328.43,326.94,323.13,322.88,324.55,322.18,317.89,311.52,316.85,315.22,305.81,309.44,316.67,320.55,321.93,319.89,311.8,313.76,316.25,316.5,318.5,318.68,315.22,322.06,322.5,318.65,316.02,314.51,318.64,315.8,307.45,302.16,311.78,309.7,307.22,304.69,305.89,307.54,308.54,302.41,307.73,305.29,303.23,309.75,305.59,299.7,297.78,294.36,305.59,298.21,307.16,306.87,319.48,316.23,317.31,314.99,325.81,327.68,329.82,333.92,334.45,339.86,339.25,335.4,335.56,335.05,331.59,329.21,329.6,337.23,337.21,340.14,345.28,348.71,344,343.44,344.36,343.96,344.04,339.9,338.55,332.13,334.63,338.57,345.79,351.89,353.92,351.67,354.64,352.9,354.58,356.29,352.15,352.18,346.54,347.26,342.06,340.59,351.67,357.62,356.96,353.19,354.81,357.69,350.35,353.45,358.39,353.9,359.14,361.73,363.82,364.02,359.33,359.58,350.85,354.84,358.17,351.94,352.3,352.9,347.52,340.38,346.22,345.34,346.54,342.91,345.52,344.98,341.61,340.08,337.62,344.05,340.36,349.58,356.8,351.5,358.37,360.03,360.63,364.79,363.89,365.58,365.9,362.32,361.6,357.96,358.41,356.89,357,354.37,358.95,358.71,350.64,346.87,344.63,348.42,347.86,349.66,346.3,339.33,341.11,336.39,338.65,336.65,340.06,340.02,341.62,343.93,343.37,338.74,341.8,337.94,339.01,339.59,338.58,344.32,345.15,349.82,343.28,340,342.71,344.25,339.59,335.07,328.38,335.29],"h":[274.41,274.99,274.28,273.66,270.53,269.49,269.79,271.45,272.4,272.04,274,270.88,270.44,271,274.19,284.2,287.38,290.26,294.89,294.05,293.9,290.32,284.21,283.59,286.01,288.4,294.17,298.25,303.85,301.23,302.76,303.11,302.08,301.71,304.59,304.02,303.17,303.62,298.84,299.36,298.81,296.97,298.49,296.75,295.52,285.72,286.29,283.89,286.01,287.81,286.24,282.14,282.98,284.01,286.31,290,289.25,284.37,280.96,280.75,284.41,289.82,289.8,291.99,295.3,296.19,296.43,297.5,293.27,293.36,292.89,295.92,296.46,290.63,291.75,295.02,296.1,294.6,292.6,289.68,287.44,290.41,291.73,293.27,292.41,291.45,289.35,279.75,277.55,279.49,277.4,273.49,275.98,267.68,267.57,265.79,261.95,257.97,255.92,257.52,253.3,255.16,260.26,257.11,261.95,261.25,258.36,265.95,266.32,266.11,261.36,257.87,253.11,254.44,258.46,246.36,232.75,236.85,235,244.5,236.62,236.59,240.98,241.25,238.03,237.85,235,237.25,247.5,246.7,247.24,249.49,250.24,248.66,252.61,257.12,257.16,254.95,254.27,259.85,259.47,267.96,270.03,269.46,268.44,271.49,270.16,270.55,267.92,263.82,262.22,266.88,267,266.71,264.84,264.77,268.85,270.37,271.61,272.19,273.86,274.55,274.82,272.13,270.61,272.02,270.67,271.97,272.2,271.79,275.75,276.26,275.96,278.28,277.57,278.74,278.93,281.82,280.83,280.75,282.67,284.67,281.97,281.49,282.25,280.32,284.39,285.23,284.97,283.99,286.67,286.61,287.46,288.3,288.46,288.4,287,279.72,282.47,283.53,282.04,283.96,281.97,280.7,284.73,289.83,286.74,286.93,288.03,287.82,284.66,284.41,293.43,291.71,291.46,293,295.37,295.95,291.54,292.46,294.13,299,298.85,298.01,298.35,301.58,300.99,300.82,300.52,305,305.82,305.82,304.99,306.11,303.37,296.85,298.23,299.98,298.8,298.95,301.78,304.89,306.76,305.6,305.69,306.18,305.55,302.55,305.56,308.29,307.23,302.11,305.54,306.5,304.55,304.97,309.43,310.81,309.3,308.33,305.1,304.4,304.65,300.69,302.64,301.62,298.77,303.69,303,304.58,300.46,294.95,292.31,288.57,290.33,294.67,289.75,293.93,299.3,303.61,304.4,303.62,304,303.82,307.42,308.5,308.25,307.81,310.69,312.8,312.83,308.99,304.54,305.64,304.26,307.69,312.61,311.21,310.48,310.16,308.37,307.5,304.89,307.28,312.08,317.74,317.74,317.3,321.04,322.33,323.7,322.15,326.97,327.23,324.13,326.38,329.04,326.94,325,323.14,324.99,322.46,320.76,316.37,318.27,315.37,310.86,317,321.34,322.41,322.42,321.02,317.38,316.59,321.23,319.88,324.57,319.4,320.42,322.47,323.63,320.3,323.65,319.08,320.21,318.78,310.38,312.12,315.85,312.6,308.02,307.03,308.8,310.95,310.86,310.7,308.13,310.8,307.18,311.52,308.59,299.7,298.22,303.23,308.55,309.99,309.28,309.17,321.09,317.74,317.81,322.54,327.54,329,331.02,338.11,338.54,341.93,339.89,336.68,336.44,335.75,333.23,329.21,335.17,338.1,340.35,342.22,347.47,349.26,344.02,347.97,344.36,344.3,346.05,340.59,338.93,334.4,340.77,345.05,348.53,353.62,354,356,355.64,357.36,358.1,356.69,357.97,353.1,347.84,352.15,348.76,349.87,353.65,359.06,358.64,357.89,357.08,359.74,356,358.13,361.58,359.39,361.62,366.23,366.83,366.86,363.4,360.51,353.31,359.2,359.5,352.72,353.51,353.72,349.93,346.84,347.63,348.61,348.52,347.2,346.11,347.02,343.08,341.37,341.59,344.09,347.4,356.94,358.45,356.04,360.89,361.55,362.72,365.09,366.02,366.42,367.04,363.84,362.12,359.1,359.56,358,357.52,357.2,359.99,359.01,351.5,348.64,346.22,349.59,349.76,350.45,347.06,341.96,341.98,340.54,338.69,338.93,341.02,340.02,342.42,344.87,343.66,341.82,343.22,340.21,339.97,340.35,342.24,346.19,348.75,350.78,343.82,341.07,345.44,344.47,341.22,336.6,335.45,335.29],"l":[272.54,272.07,273.12,270.05,269,265.49,267.13,268.05,270.62,268.9,270.48,266.82,267.62,267.43,268.01,279.7,284.45,286.31,292.05,289.54,288.83,284.54,279.66,280.34,279.17,284.34,289.14,293.71,300.79,299.15,298.42,301.27,299.85,300.07,302.11,300.23,301.85,298.68,295,296.89,296.08,293.49,294.64,293.25,279.81,279.72,278.03,280.33,282.5,283.96,281.31,277.23,279.23,278.93,281.7,286.73,282.67,280.5,277.98,275.91,280.36,286.66,286.07,289.56,290.86,294.43,291.84,294.62,287.49,288.99,289.03,292.89,290.99,284.03,289.21,291.78,291.58,289.5,290.35,287.09,283.19,287.1,289.65,291.19,290.67,286.01,278.26,274.28,271.5,275.29,270.4,268.04,264.29,257.71,262.04,258.9,253.63,250,249.56,251.59,246.41,250.92,254.76,254.28,255.52,257.96,253.97,261.97,263.54,260.18,257.28,251.51,245.59,248.52,248.65,239.18,221.75,214.77,216.87,217.04,226.34,228.46,235.04,237.23,231.9,234.26,227.63,233.03,239.6,240.84,243.86,244.83,246.09,242.37,248.13,253.24,253.69,251.38,251.35,254.7,256.11,263.5,267.89,267.66,264.96,267.5,266.89,268.61,261.75,260.35,257.89,263.16,263.97,262.94,260.95,260.12,264.55,268.2,267.49,270.58,271.6,272.23,271.5,270.39,266.39,269.22,268.19,268.63,268.82,266.57,272.34,272.1,273.02,274.25,276.01,274.5,275.47,279.76,276.69,278.84,279.36,281.31,279.1,278.44,277.65,275.55,280.41,282.29,280.92,279.53,284.68,284.4,284.81,286.16,283.95,284.05,281.91,273.57,279.12,279.76,279.56,277.69,278.51,277.62,279.44,285.28,284.1,284.77,286.17,284.11,280.44,281.71,284.74,289.3,289.5,290.49,293.19,291.92,287.97,289.38,290.16,293.49,296.32,294.62,294.66,296.84,298.05,299.02,297.86,297.67,301.7,302.93,301.73,302.75,298.78,293.06,295.81,298.06,294.95,296.93,298.34,301.4,303.23,298.77,302.19,303.02,294.36,298.69,296.49,302.08,299.89,297.6,303.06,302.67,296.15,299.87,306.86,308.4,306.23,302.65,300.47,300.93,298.99,296.66,297.7,294.5,290.56,299.64,300.43,301.06,291.15,286.11,284.82,283,285.47,281,280.27,288.83,292.27,298.89,301.89,300.35,300.68,299.9,302.86,305.94,305.09,304.91,304.89,308.11,305.64,303.3,300.3,298.41,300.26,302.2,308.74,307.88,308.7,307.5,305.83,305.01,301.76,302.55,308.08,310.73,314.71,314.38,317.66,318.31,320.95,318.78,323.86,323.87,318.81,319.61,325.64,322.58,321.6,320.84,320.9,314.22,311.7,311.52,308.68,304.33,302.83,309.44,314.79,318.75,313.5,309.45,309.14,310,315.14,315.56,318.15,313.46,315.12,319.72,318.01,317,316.02,308.7,315.65,309.38,304.86,299.7,310.11,308.26,301.93,300.6,305.15,307.54,306.58,301.88,297.47,304.31,301.08,306.34,300.96,293.86,287.99,293.68,304.52,298.21,305.77,304.15,315.47,314.07,315,314.99,324.66,325.55,327.44,333.6,334.3,334.07,334.45,328.21,332.13,332.36,326.5,324.83,328.51,334.98,335.37,339.02,342.46,339.75,340.91,343.34,337.28,338.56,341.3,336.13,331.91,328.2,332.05,337.16,345.22,349.61,351.01,349.78,351.09,351.36,354.29,351.08,350.79,340.23,342.95,333.18,338.03,339.72,347.85,356.18,352.2,349.44,351.76,355.53,350.11,352.59,354.84,353.13,354.08,360.9,361.55,354.5,359.33,351.85,346.82,354.48,351.64,347.8,349.91,347,344.7,340.38,342.98,344.38,344.99,342.09,340.67,340,337.28,333.24,335.98,337.23,340.28,349.58,353.06,350.26,356.77,359.35,359.83,361.85,362.9,364.05,364.6,358.35,357.39,355.41,356.35,353.65,354.37,354.33,357.71,351.76,348.3,343.9,344.02,346.15,347.22,347.38,342.55,337.8,340.07,336.37,334.7,331.98,338.7,336.53,339.68,341.93,340.2,337.88,339.63,336.05,336.1,337.68,336.52,343.09,343.26,346.77,340.64,337.71,341.29,340.41,336.63,329.29,326.62,325.145],"c":[274.01,272.9,273.7,271.43,269.76,267.49,268.76,268.69,271.54,271.96,270.9,266.84,268.31,269.05,274.19,284.14,286.29,290.26,294.49,290.86,289.21,284.98,280.47,282.38,285.94,288.4,292.61,297.85,301.65,299.96,300.23,301.67,300.96,301.51,304.19,300.38,302.55,298.72,295.45,298.45,296.24,295.02,297.42,294.41,281.53,280.57,283.79,283.2,286.01,287.53,283.28,280.47,280.06,280.59,286.24,287.23,284.17,283.93,279.94,280.65,282.73,286.91,288.96,290.01,295.14,294.7,296.33,295.33,289.85,292.38,290.89,294.71,291.81,289.14,291.57,295.02,293.69,290.33,291.48,288.01,286.97,290.15,290.89,293.12,291.27,288.09,279.25,277.35,274.52,275.9,270.48,273.44,265.79,263.32,267.01,259.94,260.74,252.41,252.4,253.5,247.97,254.95,258.82,255.37,259.91,258.22,258.1,265.55,264.87,260.83,258.48,252.97,251.77,252.92,257.2,239.8,227.18,226.07,219.76,242.99,232.46,236.21,238.38,238.48,234.95,236.53,230.34,236.09,240.16,246.47,246.94,247.55,249.09,247.96,249.73,256.18,255.47,252.59,253.51,257.46,256.81,266.83,268.75,268.35,268.44,271.49,270.16,269.76,262.16,262.31,261.4,266.71,264.14,264.41,263.82,264.72,268.29,269.3,269.15,271.61,272.56,273.45,272.1,271.71,267.5,270.67,268.39,270.11,269.78,271.64,275.56,272.11,275.78,276.13,276.94,276.51,278.93,281.56,278.36,279.72,282.64,283.33,279.1,281.27,277.65,279.94,283.96,283,280.99,283.29,286.47,284.9,287.17,286.4,284.68,285.96,282.39,277.73,282.39,281.23,280.75,279.94,278.94,278.11,284.68,289.7,285.61,286.3,287.81,284.76,283.51,284.03,291.95,289.3,290.38,292.31,294.81,293.05,291.54,290.65,293.98,297.17,298.85,296.67,295.82,300.79,298.49,299.78,300.04,300.47,305.12,303.82,304.65,303.3,299.17,295.79,298.19,298.35,297.62,298.7,301.45,302.39,304.54,301.29,305.57,303.96,294.7,301.84,303.06,305.13,301.52,300.14,304.52,304.99,299.27,304.54,306.86,309.36,306.61,304,300.6,303.72,302.87,296.94,301.04,295.92,298.77,302.56,302.09,302.06,291.77,291.71,286.59,286.82,287.64,281.53,287.72,293.05,298.95,301.49,304.04,300.93,300.68,303.63,306.87,306.37,306.04,306.04,309.04,312.79,306.67,303.48,302.56,298.68,301.24,307.18,311.21,309.69,309.88,308.75,306.84,305.11,302.11,307.01,311.54,317.68,316.99,316.8,320.16,321.9,322.34,321.98,324.53,325,321.06,325.24,327.38,323.63,321.93,322.58,322.18,318.85,312.84,314.87,314.51,309.85,304.27,316.39,320.32,319.38,317.75,310.33,315.07,315.14,318.2,319.51,320.24,315.84,319.97,321.39,323.63,320.29,322.93,316.75,318.77,313.38,305.94,311.62,310.58,310.48,302.24,301.78,306.36,309.75,306.74,308.55,299.6,305.35,305.68,309.25,301.13,294.89,289.59,302.25,304.82,307.31,308.08,307.83,317.22,315.98,315.72,322.39,326.76,328.37,329.58,335.85,338.1,335,336.71,333.51,335.15,334.25,328.38,327.52,334.96,337.36,337.94,341.74,347.25,341.31,343.58,346.86,342.83,343.18,345.24,337.53,334.56,332.3,340.34,343.56,347.12,352.74,352.6,354.89,355.58,355.52,358.1,354.29,356.5,342.12,344.09,344.43,338.24,349.65,350.81,356.8,352.27,350.1,356.54,357.92,352.33,354.39,357.83,357.56,361.42,365.7,362.32,357.87,360.74,354.21,351.83,357.32,354.19,349.18,350.89,350.45,346.16,344.58,343.02,348.16,345.3,344.52,341.7,343.79,341.54,334.14,341.38,340.46,346.62,355.86,353.15,352.11,360.61,359.42,361.55,363.36,365.35,365.89,366.24,358.41,360.2,356.17,358.65,354.85,356.19,356.26,358.96,351.84,350.24,344.63,345.93,349.4,349.44,347.9,342.83,337.98,340.69,338.52,335.9,335.15,338.82,338.36,341.7,344.06,340.72,341.14,341.36,338.04,338.38,337.83,340.36,343.72,347.6,347.44,342.24,340.59,344.74,340.88,338.78,330.73,335.02,326.71],"a":[271.2179,270.1192,270.9111,268.6642,267.0112,264.7644,266.0214,265.9521,268.7731,269.1888,268.1396,264.121,265.576,266.3085,271.3961,281.2447,283.3728,287.3023,291.4892,287.8962,286.263,282.0761,277.6121,279.5026,283.0264,285.4613,289.6284,294.815,298.5763,296.9035,297.1707,298.5961,297.8933,298.4377,301.0904,297.3192,299.4671,295.6761,292.4395,295.4089,293.2214,292.0138,294.3894,291.4101,278.6613,277.7111,280.8983,280.7084,283.4936,285.0003,280.7876,278.0024,277.596,278.1213,283.7216,284.7029,281.6698,281.4319,277.477,278.1808,280.2425,284.3857,286.4177,287.4584,292.5433,292.1072,293.7228,292.7316,287.2998,289.8076,288.3307,292.1171,289.2426,286.5961,289.0047,292.4244,291.1061,287.7756,288.9155,285.476,284.4452,287.5972,288.3307,290.5411,288.7074,285.5553,276.7931,274.9098,272.1047,273.4726,268.1003,271.0342,263.4515,261.0033,264.6608,257.653,258.446,250.1892,250.1793,251.2697,245.7883,252.7069,256.5429,253.1232,257.6233,255.9481,255.8292,263.2136,262.5396,258.5352,256.6006,251.1307,249.9394,251.0811,255.3299,238.0565,225.5282,224.4263,218.1622,241.2233,230.7698,234.4926,236.6468,236.7461,233.2417,234.8102,228.6652,234.3734,238.4138,244.678,245.1445,245.7501,247.2789,246.1571,247.9143,254.3174,253.6125,250.7535,251.6668,255.5881,254.9428,264.8899,266.796,266.3989,266.4882,269.516,268.1957,267.7986,260.2539,260.4028,259.4994,264.7708,262.2195,262.4875,261.9018,262.7953,266.3393,267.342,267.1931,269.6352,270.5783,271.4618,270.1216,269.7344,265.5551,268.702,266.4386,268.1461,267.8185,269.665,273.5565,270.1315,273.7749,274.1223,275.3472,274.9197,277.3258,279.9406,276.7591,278.1112,281.0144,281.7005,277.4948,279.6523,276.0531,278.33,282.3268,281.3724,279.3739,281.6607,284.8224,283.2614,285.5184,284.7528,283.0427,284.3153,280.7659,276.1327,280.7659,279.6125,279.1353,278.33,277.3357,276.5105,283.0427,288.0338,283.9674,284.6534,286.1547,283.1222,281.8794,282.3964,290.2709,287.6361,288.7099,290.6288,293.1144,291.3646,289.8633,288.9784,292.2892,295.4609,297.1312,294.9637,294.1186,299.0601,296.7733,298.0559,298.3144,298.7419,303.3651,302.0726,302.8979,301.5556,297.4494,294.0888,296.475,297.0664,296.3396,297.4149,300.1531,301.0891,303.2298,299.9938,304.2554,302.6523,293.4322,300.5414,301.7562,303.8173,300.2228,298.8487,303.2099,303.6779,297.9825,303.2298,305.5398,308.0291,305.2909,302.6921,299.3068,302.4133,301.567,295.6625,299.7449,294.6469,297.4846,301.2583,300.7904,300.7605,290.5148,290.455,285.357,285.5861,286.4025,280.3188,286.4822,291.7893,297.6639,300.1929,302.732,299.6353,299.3864,302.3237,305.5498,305.0519,304.7234,304.7234,307.7105,311.4443,305.3507,302.1744,301.2583,297.395,299.944,305.8585,310.26,308.7446,308.934,307.8075,305.9033,304.1786,301.1878,306.0728,310.589,316.7102,316.0223,315.8329,319.1827,320.9174,321.356,320.9971,323.5393,324.0079,320.0799,324.2472,326.3806,322.6421,320.9473,321.5953,321.1965,317.8767,311.885,313.9088,313.5499,308.9041,303.3412,315.4242,319.3422,318.405,316.78,309.3827,314.1082,314.178,317.2286,318.5346,319.2624,314.8758,318.9932,320.4089,322.6421,319.3123,321.9442,315.7831,317.7969,312.4234,305.0061,310.6687,309.6319,309.5322,301.3174,300.8588,305.4248,308.8044,305.8036,307.6081,298.6854,304.4179,304.7469,308.306,300.2108,294.326,289.0362,301.672,304.237,306.7223,307.4908,307.2413,316.6133,315.3757,315.1162,321.7734,326.1351,327.742,328.9497,335.2077,337.4534,334.3593,336.0661,332.8722,334.509,333.6108,327.752,326.8936,334.3194,336.7148,337.2937,341.0864,346.5859,340.6573,342.9229,346.1966,342.1743,342.5237,344.5797,336.8845,333.9202,331.6645,339.6891,342.9029,346.4561,352.0654,351.9257,354.2113,354.9,354.8401,357.4151,353.6124,355.8182,341.4657,343.4319,343.7713,337.5931,348.9813,350.1391,356.1176,351.5963,349.4304,355.8581,357.2355,351.6562,353.7122,357.1457,357.2416,361.0981,365.3743,361.9973,357.5513,360.4187,353.8946,351.5167,357.0018,353.8746,348.869,350.5775,350.1379,345.8517,344.2731,342.7145,347.8499,344.9925,344.2132,341.3957,343.4838,341.2358,333.8424,341.076,340.1568,346.3113,355.5431,352.8355,351.7964,360.2889,359.0999,361.228,363.0364,365.0246,365.5642,365.9138,358.0908,359.8792,355.8528,358.3306,354.534,355.8728,355.9427,358.6403,351.5267,349.9281,344.3231,345.6219,349.0888,349.1288,347.5902,342.5247,337.679,340.3866,338.2185,335.6009,334.8515,338.5183,338.0587,341.3957,343.7536,340.4166,340.8362,341.056,338.04,338.38,337.83,340.36,343.72,347.6,347.44,342.24,340.59,344.74,340.88,338.78,330.73,335.02,326.71],"v":[200300,235700,215900,177400,160800,175300,190100,274900,216900,183200,155000,341900,225700,281800,215100,439500,315700,380600,362500,445900,274200,463600,400500,408000,272200,279800,322700,357600,814500,597200,200600,173300,302100,421600,318700,219900,194300,389200,274700,216200,316700,166400,217100,202200,338500,326100,308200,432700,107900,151400,161700,228700,472100,247100,219800,713500,214300,199800,327800,294100,246900,246700,242800,169200,239000,185200,157900,160500,238200,217900,155800,260500,299800,339000,175700,133700,156100,294100,150100,178300,172200,226900,143900,179800,283900,201500,261300,366100,311100,245800,160300,328500,313200,608500,322000,385900,323300,350900,364000,808100,448200,238200,284900,580100,359500,174700,387800,280600,604200,463100,197600,349800,291200,296700,258200,438300,790100,919400,548100,702600,449300,312100,314200,312800,217500,204000,499400,335700,294400,160900,163100,207400,237000,191800,218800,263300,200100,166200,182100,223900,341900,283100,270100,229600,191200,183200,187600,153100,166700,189700,166200,164900,126800,207500,159800,221500,129400,432600,247300,132300,156800,133700,125500,120900,199600,180200,148100,497300,155600,211300,127100,192400,172400,288600,183300,182800,230600,110400,202300,178400,231100,190900,200100,137000,246900,218300,245900,289400,397000,303400,236200,142000,125500,184700,202600,211500,228900,195900,129500,182000,217800,301800,199000,158400,231400,640100,219100,208600,245100,228000,257900,218100,284400,167600,178800,189400,156500,194000,168800,181200,126300,169600,267100,227700,151000,167300,143300,209500,197900,184200,160500,151200,186800,199400,105900,148600,98000,278700,163300,127000,211200,348100,140000,230500,125000,129600,190400,112200,147400,139800,205100,158900,136800,143000,351700,167800,141600,179300,126900,189200,175000,143900,160100,200200,115500,158600,200100,192600,116100,166200,224200,287900,219700,256200,309600,182500,236400,220500,137500,135100,91700,177500,240100,382000,166200,238500,149200,121900,147600,211800,141700,149500,190100,379900,184700,302600,185100,166200,86300,114800,247200,187200,147100,217400,263200,251000,200100,147400,304700,172800,2284800,275300,211300,196000,284000,217400,505800,166600,246200,145300,263200,371100,217100,225700,184000,261600,198300,220700,149700,189900,158500,203100,202700,219700,136600,162700,179400,206400,149300,171500,181200,189000,207900,270200,146200,211400,272900,292300,206500,255300,470200,227500,173400,172500,215800,218600,282000,312900,180500,202500,183500,266900,253200,226100,337100,269300,225200,247000,285600,180600,128400,283000,155600,200800,171000,243100,169600,330100,216600,306700,248800,215400,242400,165600,134600,172400,225700,207600,199200,223400,148100,203000,240000,303800,284500,261500,345800,266600,344200,167200,159600,282700,264700,182700,284300,249300,128500,449700,162700,253000,211900,271100,342500,214100,203000,246900,231200,243100,229100,205700,277800,359900,319600,419500,233900,373900,226600,213800,189000,184600,418900,150100,196100,183400,151200,143400,168900,336900,182500,149400,236800,253700,274200,171400,123200,242200,143900,192400,268800,172500,162800,441300,176500,165700,116400,127600,93200,177300,120800,146400,292100,158600,128600,132600,114300,99900,170400,203200,222900,308500,157900,182500,253800,247900,209900,164300,157000,158200,282800,315800,126600,288200,220000,250400,224100,176900,245500,159700,198600,210600,231200,154100,183900,214700,132800,245100,192200,139700,184800,248300,310000,275618]},"w":{"lastKey":"2026-10-12","t":["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","2026-10-09","2026-10-16"],"o":[113.82,115.79,119.86,125.26,125.17,125.12,126.48,125.99,125.76,123.23,125.75,127.23,124.84,125.63,124.68,126.2,125.1,128.17,131.26,132.41,132.28,131.1,132.36,135.7,133.46,133.14,135.46,134.84,136.18,132.16,133.05,134.01,134.98,135.15,135.49,134.96,138.39,135.55,133.05,134.81,136.09,132.13,134.98,132.25,132.06,119.72,126.04,125.08,125.9,127.34,120.45,121.04,124.77,123.51,123.12,123.51,126.22,120.91,124.28,127.36,125.03,120.1,120.67,122.18,119.5,112.9,108.92,109.2,109.71,104.05,103.79,108.47,111.08,115.26,115.77,117.08,115.57,119.43,118.91,120.37,122.07,120.99,119.1,118.72,119.37,123.66,125.04,123.68,123.69,119.28,123.87,127.51,128.46,129.63,130.94,131.28,131.51,131.12,131.47,133.45,128.7,130.31,131.83,131.46,129.93,127.44,128.59,124.44,123.74,130.16,132.75,134.82,132.58,137.1,134.98,134.49,134.44,135.63,136.34,135.24,136.3,137.88,140.4,141.64,140.84,140.72,139,141,136.5,141.05,139.29,138.35,142.6,143.11,143.08,143.26,142.69,143.91,146.36,145.75,146,147.55,146.38,145.24,147.66,148.71,148.59,146.64,144.62,142.24,143.95,147.55,147.96,149,150.44,152.79,155.1,154.94,155.68,154.16,156.59,155.04,157.22,160.16,162.1,159.54,160.86,160.82,161.42,163.75,167.19,167.91,169.98,162.95,156.24,163.12,165.5,162.87,170.98,168.78,163.98,163.49,162.26,166,167.2,165.87,168,172.74,174.04,172.19,175.91,178.75,179.9,178.94,174.77,181.75,182.2,182.37,178.18,179.71,181.72,182.91,187.55,189.82,187.95,189.89,186.95,188.14,178.6,169.59,169.97,164.22,169.81,168.92,166.31,163.17,172.18,160.39,156.51,141.85,149.73,152.77,159.98,165.24,165.15,170.53,172.47,177.78,181,181.67,174.97,179.92,176.12,181.17,183.26,185.08,181.37,186.34,184.48,179.14,178.3,177.8,173.87,181.89,181.88,186.13,188.44,188.19,190.25,188.43,192.06,181.96,184.54,185.76,182.72,183.62,187.25,186.88,186.61,181.31,181.2,182.04,184.41,185.26,188.88,187.85,191.1,192.61,196.69,196.17,196.93,199.71,199.32,197.92,201.36,205.36,199.59,199.14,202.58,208.27,200.58,185.34,169.09,139,130.52,149.03,145.11,161.33,162.42,168.53,167.59,181.06,183.56,193.88,194.38,204.44,187.3,198.32,195.65,205,204.71,206.39,206.86,212.57,216.51,215.66,216.53,218.97,206.99,209.4,208.12,213.04,219.1,232.67,231.8,227.64,218.88,247.76,241.03,244.25,249.12,252.85,258.69,264.73,274.4,269.13,276.85,284.37,289.08,276.19,295.45,304.18,294.07,287.51,270.54,284,278.69,270.98,282.39,280.64,284.25,289.74,287.27,276.17,267.41,271.82,278.05,276.14,285,281.26,292.32,290.8,289.17,271.73,285.2,287.65,286.89,281.9,280.02,292.25,297.11,291.56,285.22,291.65,282.79,280.89,287.02,293.96,296.54,306.41,303.2,294.97,285.51,271.14,276.5,268.32,280.97,282.72,261.87,255.23,234.29,236.1,242.78,244.83,236.55,241.11,236.76,230.72,248.84,246.39,252,237.84,238.14,228,220.57,210.11,207.43,207.91,217.24,219.5,199.1,194.22,207.31,196.4,205.51,205.29,212.36,218.51,228.59,234.82,224,218.22,211.72,224.5,208.97,194.83,197.52,199.94,196.18,198.89,207.97,202.14,213.64,207.96,209.45,214.75,206.02,203.13,199.8,202.44,205.08,216,216.32,220.36,228.41,222.69,222.43,219.95,224.96,204.43,206.55,208.28,216.5,210.11,215.6,216.62,213.3,214.21,212.96,216.23,216.12,220.37,223.35,226.13,220.24,229.54,226.05,235.14,236.2,237.87,232.48,227.18,221.26,223.14,230.59,226.27,222.37,211.9,213.94,209.55,210.25,202.28,198.02,209.54,204.34,214.85,216.47,224.02,225.5,238.02,243.08,239.76,231.91,232.47,236.99,237.49,237.36,246.94,246.28,248.18,257.93,256.24,253.14,257.5,260.97,255.83,248.99,239,246.38,250.05,252.74,255.73,254.47,252.36,245.26,246.32,248.8,250.81,250.67,260,258.97,261.81,234.17,247.36,254.77,263.78,259.71,249.2,259.79,267.44,266.9,267.42,272.4,273.48,270.62,267.8,293.05,281.11,301.35,301.72,303.14,294.64,283.11,280.38,288.62,277.75,292.24,290.34,285.1,292.6,291.5,279.75,275.17,257.03,254.76,261.97,249.2,218.15,240.98,234.27,247.28,253.69,266.67,267.03,265,263.83,273.25,269.43,269.04,277.57,279.67,278.63,284.26,288.09,280,278.88,286.3,291.42,289.02,298.36,299.38,303.08,299.8,305.02,299.3,303.06,310.03,304.14,302.33,290.54,289.38,300.57,308.25,308.15,308.74,306.69,308.8,319.3,319.7,323.13,311.52,316.67,313.76,318.68,316.02,302.16,305.89,305.29,297.78,307.16,314.99,334.45,335.05,337.21,343.44,338.55,351.89,352.9,346.54,357.62,357.69,359.14,359.33,351.94,346.22,344.98,340.36,360.03,365.9,356.89,350.64,349.66,336.39,341.62,337.94,345.15,344.25],"h":[117.43,120.84,125.23,125.87,126.39,127.09,128.16,126.23,126.64,127.27,127.42,127.69,126.34,127.09,126.96,127.86,129.33,131.18,132.6,132.97,133.37,132.46,135.76,135.7,134.51,135.49,136.35,136.51,136.65,133.64,134.34,135.87,135.6,136.13,136.29,138.29,138.6,136,134.52,136.55,136.09,135.71,135.58,133.5,133.86,126.8,126.66,127.09,129.84,128.1,120.52,124.93,124.99,124.77,124.66,126.47,126.51,124.83,127.11,127.38,125.03,123.49,123.32,123.8,119.7,113.4,109.98,110.53,111.04,104.1,107.99,111.32,116.47,116.95,117.72,117.66,119.55,119.79,120.91,122.52,123.37,121.66,120.83,120,123.33,125.53,127.19,124.47,125.1,124.9,127.09,129.56,129.98,131.13,131.46,131.71,132.53,132.86,133.03,133.87,131.17,133.34,132.52,131.68,131.74,128.64,128.99,124.89,129.41,132.59,134.99,134.97,138.23,137.31,136.38,135.23,136.29,137.19,136.34,138.55,138.28,140.07,141.55,142.35,142.73,140.74,141.26,141.27,141.1,141.17,140.33,141.43,144.2,143.83,143.7,144.34,144.9,146.72,147.64,146.93,147.18,147.68,146.71,147.93,149.39,150.28,149.02,147.7,145.7,144.26,147.79,148,148.9,150.47,152.7,154.97,155.26,155.73,155.68,157.18,157.17,157.16,160.11,161.34,162.42,160.29,161.78,162.37,164.29,166.64,167.48,170.64,170.4,164.74,164.98,165.44,166.14,170.78,172.17,169.96,166.47,164.86,166.44,170,167.91,167.87,172.68,173.62,174.74,175.85,179.14,181.16,182.77,179.19,180.87,182.99,183.7,183.32,180.62,182.75,182.49,187.17,190.15,190.22,190.49,190.13,188.25,188.14,178.94,175.75,170.37,171.02,173.49,169,166.56,169.37,173,163.75,157.05,150.91,152.91,161.31,166.6,167,170.4,173.41,178.48,179.99,181.83,182,180.43,182.69,180.17,183.88,185,185.62,186.19,187.48,187.64,182.87,180.68,178.85,181.04,183.69,188.23,186.5,189.28,190.12,190.25,192.15,192.4,187.61,186.39,186.68,186.4,187.98,188.89,188.98,187.71,183.5,183.87,184.85,185.24,187.8,189.26,191.4,193.34,197.64,196.88,196.57,199.38,200.21,199.97,202.26,207.29,207.12,203.4,206.07,209.03,211.14,202.23,192.42,171.32,143.56,153.37,153.26,164.51,165.79,167.74,180.49,183.17,185.8,188.55,195.73,204.39,205.19,201.99,203.14,204.05,205.27,207.18,212.89,212.51,218.36,217.39,217.81,219,223.46,213.01,217.04,213.26,218.56,231.34,233.99,232.69,228.57,236.65,247.76,243.62,248.83,252.9,257.94,268.48,274.2,274.4,282.37,286.23,289.66,291.46,293.27,302.48,304.93,294.11,291.23,283.52,288.11,280.36,280.18,283.65,286.36,288.45,292.96,287.27,276.17,273.11,278.97,278.25,284.7,286.12,291.19,292.73,290.8,289.55,285.17,288.8,289.3,287.78,281.9,291.87,297.64,297.44,291.84,294.59,292.9,285.99,291.41,294.75,296.97,306.66,306.78,303.4,295.07,285.87,286.06,278,281.93,285.48,283.7,270.48,255.27,244.86,250.02,256.4,250.65,243.65,247.58,238.79,248.67,250.38,256.5,253.66,244,245.2,232.58,230.12,211.42,211.61,218.06,219.55,220.5,200.44,206.69,208.55,209.43,205.91,216.98,220.79,227.53,237.09,237.97,229,220.49,223.37,225.59,212.73,201.79,209.75,201.4,205.07,210.21,212.35,216.35,217.97,212,217.06,214.75,217.13,204.16,201.34,203.95,216.3,219.88,223.34,235.34,229.92,229.46,222.8,224.85,225.09,211.35,212.27,216.79,216.99,217.83,218.43,217.36,215.41,215.9,218.33,219.63,221.25,226.36,230,226.48,230.59,230.1,238.44,240.76,238.64,239.6,232.48,229.2,224.81,232.85,230.92,226.43,222.69,217.38,214.38,216.87,216.12,205.63,210.13,209.93,218.83,217.53,225.14,226.7,240.44,243.67,246.18,241.19,237.79,235.31,241.18,241.53,246.98,251.9,249.07,256.84,262.01,257.62,260.75,262.09,260.99,257.28,249.76,246.43,250.94,254.03,257.86,257.07,254.73,252.36,255.63,249.7,252.05,250.81,259.67,268.3,262.26,265.71,247.73,255.53,263.1,264.4,260.67,260.26,269.01,269.69,268.23,272.06,274.99,273.66,274,290.26,294.89,298.25,303.85,304.59,303.62,298.49,287.81,286.31,290,291.99,297.5,296.46,296.1,292.6,293.27,279.75,275.98,257.97,261.95,266.32,258.46,244.5,241.25,247.5,257.12,259.85,271.49,270.55,267,272.19,274.82,272.2,278.28,281.82,284.67,285.23,287.46,288.46,283.96,289.83,293.43,295.95,299,301.58,305.82,306.11,304.89,306.76,308.29,309.43,310.81,304.65,304.58,294.67,304.4,308.5,312.83,308.99,312.61,308.37,321.04,327.23,329.04,325,318.27,322.42,324.57,323.63,323.65,315.85,310.95,311.52,309.99,321.09,338.11,341.93,338.1,349.26,347.97,348.53,356,358.1,353.65,359.06,361.58,366.86,363.4,353.72,348.61,347.02,360.89,366.42,367.04,359.99,351.5,350.45,341.02,344.87,346.19,350.78,344.47],"l":[111.21,115.79,118.75,123.61,124.85,123.81,126.08,124.23,122.43,120.54,125.35,124.46,121.35,122.31,122.91,124.74,123.33,127.2,130.77,131.75,130.59,129.51,132.2,130.81,131.78,133.14,133.45,134.42,130.41,129.89,131.21,134,133.71,133.46,133.26,134,135.75,133.14,131.39,134.81,132.62,130.88,130.76,129.53,125.58,92.99,121.75,123.81,124.86,120.26,115.31,120.56,121.35,121.58,120.92,123.51,120.81,120.55,123.99,123.2,119.65,118.36,119.86,121.44,112.31,105.43,102.46,106.93,105.09,99.54,103.48,106.33,110.59,112.4,113.66,113.83,114.68,117.33,116.84,120.31,119.65,117.53,117.74,116.52,119.29,123.03,123.89,120.86,120.05,116.45,122.32,127.35,127.98,129.12,128.5,130.15,129.62,130.5,130.7,129.1,127.97,129.69,130.51,129.25,126.8,126.8,123.92,120.75,123.56,129.89,132.35,130.93,132.55,134.15,133.24,132.7,132.84,134.2,134.5,134.51,134.52,136.01,139.31,139.49,140.38,137.84,137.87,136.71,136.26,137.97,137.95,138.09,141.66,141.03,141.85,140.1,142.69,141.74,144.72,144.46,145.34,144.31,143.86,144.6,147.05,147.64,145.65,141.92,141.75,141.75,142.99,145.83,147.62,149,149.25,152.76,154.07,153.21,152.44,154.16,154.16,153.15,157.02,156.8,156.88,157.8,160.34,160.72,160.91,162.77,164.25,167.81,164.3,151,155.24,162.41,159.32,162.76,168.47,161.83,160.88,158.64,161.25,165.28,163.05,163.08,167.76,170.45,171.78,171.42,174.83,178.4,178.81,173.23,174.3,180.34,180.43,177.3,175.39,179.49,178.91,181.91,187.35,186,186.99,186.33,185.48,177.31,167.55,168.47,159.82,158.5,167.51,162,157.54,162.7,159.68,156.67,142.88,139.95,146.11,152.5,159.26,161.72,164.6,169.46,171.89,176.96,178.79,172.79,174.88,176.29,174.85,180.47,181.75,180.05,181.2,181.93,179.03,176.04,175.16,172.77,171.83,180.27,181.88,181.09,186.5,186.56,187.7,188,183.93,177.87,179.44,180.55,180.23,181.79,182.44,185.73,180,175.22,177.71,181.35,182.13,183.66,186.84,187.32,190.65,192.61,191.05,193.81,196,198.53,197.15,197.6,200.78,201.61,197.5,199.14,202.58,206.74,178.88,177.11,142.01,123.28,124.61,137.91,145.07,156.62,157.95,167.48,166.32,168.69,183.11,186.5,193.58,186.84,186.69,192.82,192.5,199.87,194.84,204.51,206.34,212.02,212.3,214.12,214.64,204.32,204.5,209.31,204.38,212.86,219.1,226.01,225.01,214.6,215.71,230.71,237.83,242.75,244.3,251.47,257.63,262.84,263.66,259.51,275.66,283.58,271.77,274.17,295.25,289.02,276.37,255.23,265,272.84,259.62,264.5,276.94,277.51,275.08,283.91,269.81,258.32,261.62,271.27,271.88,276.02,278.73,279.06,289.02,280,274.69,270.21,277.76,282.63,281.27,273.12,280.02,290.45,289.62,286.48,282.11,277.75,275.61,279.16,286.56,289.04,296.54,297.26,293.46,279.5,267.24,267,265.49,266.35,279.18,263.78,253.71,238.76,226.78,236.02,242.31,237.65,222.5,234.72,227,223.18,243.22,242.92,238.5,236.72,229.23,220.49,211,193.17,200.37,200,209.77,204.51,186.95,191.31,193.9,194.85,195.44,201.23,208.09,216.61,223.62,226.61,220.21,208.6,207.97,209.61,192.71,192.39,195.14,188.23,192.21,195.37,196.83,196.24,206.14,206.19,206.06,204.33,201.12,196.62,195.04,197.24,204.45,209.93,214,218.57,220.89,221.28,216.6,216.45,205.28,202.5,202.5,206.63,208.88,209.79,214.92,208.85,208.11,211.17,211.68,211.08,211.67,218.12,222.68,220.24,220.05,222.11,226.05,234.27,232.51,231.3,226.5,217.22,219.22,222.66,224.08,221.77,212.78,210.46,205.84,207.75,203.38,195.86,195.63,201.92,203.31,214.2,215.21,222.13,224.72,236.52,241.63,230.06,231.26,229.03,235.8,234.24,234.14,239.8,241.77,247.93,252.01,250.61,249.92,256.54,251.74,246.76,236.01,237.46,240.36,248.8,251.37,249.36,246.87,245.83,245,245.37,246.53,247.59,247.27,256.08,253.96,244.13,233,244.71,254.41,257.09,246.81,245.9,259.03,264.6,262.65,263.88,271.37,265.49,266.82,267.43,279.66,279.17,298.42,299.85,293.49,278.03,280.33,277.23,277.98,275.91,290.86,287.49,284.03,283.19,278.26,268.04,253.63,246.41,253.97,251.51,221.75,214.77,231.9,227.63,242.37,251.35,263.5,257.89,260.95,260.12,266.39,268.19,266.57,274.5,276.69,275.55,279.53,273.57,277.69,277.62,280.44,289.3,287.97,294.62,297.67,293.06,294.95,294.36,296.49,296.15,300.47,290.56,286.11,280.27,288.83,299.9,304.89,298.41,307.5,301.76,308.08,318.31,318.81,311.7,302.83,309.14,310,313.46,304.86,299.7,297.47,293.86,287.99,304.15,314.99,328.21,324.83,335.37,336.13,328.2,349.61,340.23,333.18,349.44,350.11,354.08,346.82,340.38,340.67,333.24,340.28,359.35,355.41,351.76,343.9,337.8,331.98,337.88,336.05,337.71,325.145],"c":[115.99,120.32,125.03,125.07,125.36,126.2,126.26,125.93,122.43,126.95,127,125.64,125.47,124.44,126.4,124.79,128.5,131.16,132.59,132.24,130.79,131.74,135.66,132.58,133.83,135.33,134,135.85,131.96,133.04,134.34,135.39,134.41,135.55,135.64,137.75,136.39,133.85,134.17,135.77,132.81,134.91,131.75,132.32,125.7,126.63,123.22,125.63,126.49,120.88,119.97,124.7,123.98,123.31,123.29,126.42,121.07,124.42,127,125.21,120.02,119.96,122.75,121.44,112.43,107.92,109.73,110.53,105.18,102.53,107.54,111.06,115.74,116.04,117.33,115.33,119.48,118.15,120.83,122.38,120.59,118.96,118.15,119.42,123.33,124.82,124.2,122.1,120.59,124.31,126.85,128.43,129.84,130.56,131.11,131.15,131.32,131.2,132.97,129.1,129.77,132.47,131.78,129.93,127.45,127.63,124.21,121.6,129.19,132.19,134.99,131.71,137.26,134.77,134.19,133.14,135.34,136.81,135.47,137.01,138.21,139.81,141.3,140.92,141.37,138.97,141.06,138.12,140.67,139.25,137.95,140.98,142.58,143.42,142.75,142.27,144.11,146.41,145.76,145.32,147.13,145.73,145.63,147.52,148.67,148.29,146.4,143.5,142.34,143.68,147.61,146.56,148.78,150.31,152.64,154.9,154.52,155.55,155.56,156.34,155.54,157.02,160.06,160.42,159.19,159.68,160.96,160.85,163.82,166.5,167.47,170.33,164.49,155.94,163.93,164.88,163.47,170.78,169.42,161.94,163.95,160.96,165.04,166.96,165.47,167.23,172.38,173.32,173.08,175.47,178.54,180.72,179.58,175.8,180.84,182.02,182.55,178.22,179.46,181.61,182.41,186.96,189.93,187.22,189.81,187.17,187.32,179.11,169.81,169.42,162.4,169.5,169.37,166.71,161.78,169.17,160.52,157.14,143.33,148.68,152.22,161.12,166.28,166.68,170.19,171.91,178.48,179.96,181.31,174.37,179.61,176.36,179.72,183.86,184.88,181.9,186.09,187.45,182.55,179.63,177.52,173.78,180.71,181.18,185.76,186.21,188.88,189.81,187.89,191.9,185.33,185.45,183.78,181.06,185,186.42,187.47,187.02,181.04,181.52,182.52,183.09,184.66,187.8,188.68,191.4,191.8,196.2,196.17,195.36,199.26,199,199.08,201.14,205.84,202.85,198.07,203.02,208.69,207.33,184.69,181.2,154.22,131.06,148.38,139.78,162.14,165.33,167.01,169.25,182.78,177.86,188.48,193.99,202.16,191.46,198.72,194.17,201.53,203.19,206.6,206.31,211.29,216.14,214.71,214.99,218.75,210.45,206.17,212.01,210.55,217.17,230.91,230.36,229.77,216.78,235.41,238.52,242.82,248.83,252.85,256.37,267.49,271.91,267.66,279.4,281.33,288.28,273.48,293.01,302.04,296.18,281.66,269.6,283.11,277.2,272.6,279.44,281.14,285.42,287.72,284.65,276.91,269.08,270.21,277.03,276.47,284.56,279.62,290.73,290.37,288.97,275.89,284.84,285.94,287.3,283.08,278.2,291.16,297.37,289.94,291.08,292.01,283.44,280.77,288.27,293.3,295.6,304.2,302.14,293.73,281.91,270.37,276.34,273.07,281.34,281.79,263.85,258.18,238.92,236.25,242.79,244.78,238.61,243.6,236.41,230.61,248.33,246.47,251.01,239.49,238.91,229.41,220.76,213.82,208.55,206.09,218.01,216.7,205.39,191.51,206.6,199.53,207.33,202.78,211.85,220.1,227.31,236.35,227.31,220.21,210.62,223.08,211.21,195.41,195.13,199.49,192,198.13,209.1,200.72,214.93,208.91,211.33,216.05,205.55,202.89,200.11,200.54,203.51,216.15,215.53,222.53,230.37,222.29,225.1,217.77,224.52,207.27,205.27,206.52,216.41,211.1,215.44,216.85,213.69,213.36,212.58,215.98,214.62,221.17,222.75,227.11,220.38,229.74,226.24,235.36,236.08,236.74,231.77,227.96,220.83,222.18,231.78,224.85,222.49,212.95,214.18,211.02,208.66,203.48,196.36,208.95,205.07,214.54,217.19,225.14,225.52,237.55,242.34,241.77,231.77,234.15,235.12,237.02,239.21,246.57,248.96,248.02,256.62,257.24,251.89,257,260.72,254.38,247.95,237.63,245.3,248.04,251.38,255.38,253.07,250.22,246.92,246.93,248.65,250.13,249.54,258.49,257.15,260.82,247.08,246.78,254.67,262.58,261.38,247.69,259.61,266.34,267.65,267.78,272.06,273.7,268.69,268.31,290.26,280.47,297.85,301.67,302.55,295.02,283.79,283.28,286.24,279.94,290.01,295.33,291.81,290.33,290.89,279.25,273.44,260.74,254.95,258.1,252.97,227.18,236.21,236.53,246.94,256.18,256.81,271.49,261.4,263.82,271.61,267.5,269.78,276.13,281.56,279.1,283,287.17,277.73,278.94,286.3,291.95,293.05,297.17,298.49,303.82,298.19,302.39,294.7,300.14,306.86,303.72,298.77,291.71,287.72,304.04,306.37,306.67,307.18,308.75,307.01,320.16,325,323.63,312.84,316.39,315.07,320.24,320.29,305.94,301.78,299.6,294.89,307.31,315.72,335.85,335.15,337.36,343.58,337.53,347.12,355.58,342.12,350.81,356.54,357.56,357.87,354.19,344.58,341.7,340.46,360.61,365.89,358.65,351.84,349.44,340.69,338.36,341.36,343.72,344.74,326.71],"a":[106.0738,110.0336,114.341,114.3776,114.6428,115.4109,115.4658,115.164,111.9632,116.0968,117.3003,116.0442,115.8872,114.9358,116.7461,115.2591,118.6857,121.1426,122.4634,122.1401,120.8008,121.6783,125.2989,122.4814,123.6362,125.0219,123.7932,125.5023,121.9086,122.9064,124.1073,125.0774,124.172,125.2252,125.3083,127.2576,126.0012,123.6547,123.9503,125.4284,122.6939,124.6339,121.7146,122.2412,116.1254,116.9846,113.8344,116.0608,116.8553,112.3097,111.4642,115.8589,115.1899,114.5674,114.5488,117.4569,112.4862,115.5987,117.9958,116.3327,111.5107,111.4549,114.4826,113.2608,104.8577,100.6514,102.3395,103.0856,98.096,95.6244,100.297,103.5799,107.9447,108.2245,109.5694,107.7017,111.5772,110.3351,112.8379,114.2854,112.6138,111.0916,110.3351,111.5211,115.1725,116.564,115.985,114.3578,112.9435,116.4277,118.8066,120.2864,121.607,122.2814,122.7965,122.8339,122.9932,122.8808,124.5385,120.9139,121.5414,124.3617,123.714,121.9772,119.649,119.818,116.6073,114.1571,121.2825,124.0989,126.7275,123.6483,128.8586,126.521,126.5604,125.5701,127.645,129.0314,127.7676,129.2201,130.3519,131.8609,133.2662,132.9078,133.3322,131.0686,133.0398,130.5867,132.9976,131.6551,130.426,133.2907,134.8034,135.5976,134.9642,134.5103,136.25,138.4245,137.81,137.394,139.3069,137.9813,137.8866,139.6762,140.765,140.4052,138.6157,135.8699,134.7716,136.0403,139.7614,138.7672,140.8692,142.516,144.7252,146.868,146.5077,147.4843,147.4938,148.2333,147.4748,148.878,151.7604,152.1017,150.9355,151.4001,153.1411,153.0364,155.8622,158.412,159.3349,162.0559,156.4996,148.3649,155.9668,156.8707,155.5292,162.4841,161.1901,154.2893,156.2044,153.3556,157.2429,159.0722,157.6526,159.3294,164.2361,165.1317,164.9031,167.1801,170.1051,172.1821,171.3247,167.7185,172.5268,173.6526,174.1582,170.0273,171.2103,173.2614,174.0247,178.3655,181.199,178.6135,181.0845,178.5658,178.9826,171.138,162.252,161.8793,155.1718,161.9558,161.8315,159.2899,154.5794,161.6404,153.3754,150.1459,136.9506,142.4879,145.8805,154.4098,159.3549,159.7383,163.1021,164.7505,171.0468,172.4652,173.759,167.108,172.1298,169.0151,172.4711,176.4441,177.423,174.5632,178.5842,179.8893,175.187,172.3847,170.3598,166.7707,173.4212,173.8722,178.2675,178.9367,181.5024,182.3961,180.5511,184.4044,178.0911,178.2064,176.6016,173.9878,177.7739,179.1385,180.1475,179.9176,174.1647,174.6265,175.5885,176.1369,177.6473,180.668,181.5146,184.1313,184.5161,188.749,188.7202,187.9409,191.6928,191.8743,191.9514,193.9377,198.4694,195.5864,190.9776,195.7503,201.2173,199.906,178.0767,174.7117,148.9208,126.5566,143.2814,134.9769,156.5686,159.649,161.2713,163.4343,176.4994,171.7485,182.0035,187.3242,195.2135,184.8811,191.8917,187.6232,194.7351,196.3391,199.6341,199.3539,204.166,208.8525,207.4707,207.7412,211.3745,203.3543,199.2186,204.8617,203.7446,210.1506,223.4465,222.9143,222.3434,209.7732,227.8011,230.8106,234.9716,240.7873,244.6774,248.0836,258.8442,263.608,259.4878,270.8694,272.7404,279.4782,265.1301,284.0638,292.8181,287.137,273.0603,261.3686,274.4661,268.7365,264.4677,271.1036,272.7529,276.9052,279.1366,276.1582,268.6491,261.0527,262.149,268.7655,268.2222,276.0709,271.2783,282.3552,282.0056,280.6459,267.9427,276.6349,277.7032,279.024,274.9256,270.1861,282.7728,288.8039,281.5879,282.6951,283.7417,275.4143,272.8199,280.1076,284.9951,287.23,295.5865,293.5848,285.413,273.9277,262.7144,268.5154,265.338,273.3738,274.1743,256.7191,251.2023,232.4629,229.865,236.2283,238.1645,232.1613,237.0164,230.0207,224.3775,241.6186,239.8088,244.2261,233.0175,232.4531,223.2099,214.7937,208.0412,202.9137,200.5201,212.118,210.8434,199.8391,186.3342,201.2651,194.3777,201.9762,197.5437,206.3795,214.4165,221.4403,230.2469,221.4403,214.5236,205.1813,217.3195,205.756,190.7364,190.4631,194.7188,187.408,193.3913,204.099,195.9194,209.7895,203.9135,206.2756,210.8828,200.6339,198.0375,195.7756,196.1963,199.102,211.4682,210.8616,217.71,225.3802,217.4752,220.2243,213.0531,219.6569,202.7805,200.8238,202.3672,212.0583,206.8551,211.1078,212.4895,209.393,209.0696,208.3053,211.637,210.3043,216.7226,218.2708,222.5432,216.3128,225.5,222.0646,231.0163,231.723,232.3708,227.4925,223.7529,216.7545,218.0795,227.5024,220.7003,218.3838,209.321,210.53,207.4239,205.1041,200.0124,193.0137,205.3892,201.5753,210.8839,213.4887,221.3033,221.6768,233.5018,238.8349,238.2731,228.4178,230.7634,231.7193,233.5918,235.7502,243.0037,245.3591,244.4327,252.9084,253.5194,248.2468,253.6821,257.3541,251.096,244.749,234.5622,242.1332,244.8378,248.1347,252.0831,249.8029,246.9897,243.7323,243.7421,245.4399,247.3139,246.7306,255.5798,254.2549,257.8836,244.2983,244.0017,251.8028,259.6238,258.4373,244.9014,256.6872,263.3414,264.9227,265.0514,269.2878,270.9111,265.9521,265.576,287.3023,277.6121,294.815,298.5961,299.4671,292.0138,280.8983,280.7876,283.7216,277.477,287.4584,292.7316,289.2426,287.7756,288.3307,276.7931,271.0342,258.446,252.7069,255.8292,251.1307,225.5282,234.4926,234.8102,245.1445,254.3174,254.9428,269.516,259.4994,261.9018,269.6352,265.5551,267.8185,274.1223,279.9406,277.4948,281.3724,285.5184,276.1327,277.3357,284.6534,290.2709,291.3646,295.4609,296.7733,302.0726,296.475,301.0891,293.4322,298.8487,305.5398,302.4133,297.4846,290.455,286.4822,302.732,305.0519,305.3507,305.8585,307.8075,306.0728,319.1827,324.0079,322.6421,311.885,315.4242,314.1082,319.2624,319.3123,305.0061,300.8588,298.6854,294.326,306.7223,315.1162,335.2077,334.509,336.7148,342.9229,336.8845,346.4561,354.9,341.4657,350.1391,355.8581,357.2416,357.5513,353.8746,344.2731,341.3957,340.1568,360.2889,365.5642,358.3306,351.5267,349.1288,340.3866,338.0587,341.056,343.72,344.74,326.71],"v":[1226000,778800,632200,601700,371900,548500,286300,472700,663100,708000,345100,636800,890100,599300,602800,566500,783900,633600,654200,605900,591900,657900,604300,691800,1642200,889500,1085700,701700,884900,1072100,1432700,425700,1407900,713900,689400,516700,583500,1539700,1293300,555500,484900,719000,1101600,527800,850100,2240700,1519600,515700,446800,478200,1029300,703300,518200,763500,635100,726700,612300,698400,443800,804100,704500,679900,544300,729200,1240800,1194100,1973600,855300,953500,978500,597200,644200,675500,520100,476700,488200,517900,626600,782800,557900,457700,618000,389100,1490000,3039000,450400,612600,573600,846100,771100,704700,963400,600200,1290900,1031200,1423900,587200,629400,614100,664900,686600,447300,494500,3753600,673900,810900,672300,2794400,1350300,1102200,746700,1301000,1251800,833100,635300,671200,1986700,827800,583400,2377700,1060900,636200,782800,645600,886000,1373500,654800,559300,777300,976100,687400,548900,689900,872400,677400,2063400,640600,410300,623000,495400,419800,605900,581400,573200,540100,432500,549900,586800,474100,721300,794400,559100,484900,491200,498300,860800,542100,508100,437200,450100,473700,498900,301500,524200,719900,541800,569600,404100,822100,738800,490000,945400,1228300,1129900,662600,393900,572800,537400,422000,557800,652100,940400,519900,589300,691700,663400,598200,642800,507400,671300,746600,733700,1613500,968600,667200,868200,560300,889900,717900,657000,750800,598800,578200,526300,549500,623300,441500,800000,1186400,772400,948200,1065900,660700,615800,706900,1018200,647600,1248100,2737200,1493500,1354900,1317500,1888300,732500,1004700,824400,808600,592600,918000,949200,624700,976700,619200,829000,553600,697300,1010500,688400,894100,1045000,633200,495600,702000,739900,868600,963300,627500,616700,801500,675800,985200,961500,845600,729300,689900,652400,997100,1017100,697600,856100,853100,596600,543500,791600,710800,494100,775400,603400,908800,703800,757000,410700,624000,774400,1236900,562800,835500,771100,487400,611700,2172100,1485200,3317800,3836600,3197000,1984600,2208300,2218200,1238100,1432700,1466600,1790800,1663700,947700,1284400,1688400,952400,791700,610700,1054500,1447100,896000,618100,845100,1320100,709700,754400,1186900,686000,1008100,1243600,915600,854500,843600,694600,1000400,1035700,1028600,1039500,777500,1190000,950600,1056600,784900,925700,1595200,1607300,1036600,1273200,1067400,1336000,815900,1731700,1985000,1295600,923900,1384200,894100,1237600,938900,1049300,815400,1211700,1262300,766700,628200,534300,553800,681100,550400,652500,501200,658800,830500,804700,592400,496400,692100,628500,549300,706900,740900,762200,815500,1066700,632200,828100,631400,1606400,973300,1436200,932200,1586900,1562700,1954800,1190700,1014700,2875900,1810300,2115400,2619800,1894200,1632200,1214500,1425900,1196900,1253600,1103700,1333700,1226200,955000,804800,1254400,1595300,1993800,3598100,1951000,1429000,1196800,1390500,2822000,1672300,1712400,1273500,3573800,2278700,1507500,1317400,1964400,1334200,1157900,1119700,787200,1405000,1301600,1709000,1638500,1637900,1769100,1663600,1525400,1667200,1550500,833100,1486600,1837500,1502200,1535300,1390000,1016000,1688700,1863100,1412700,1992800,1117500,1370800,631200,1047300,912700,1526900,817200,884600,569600,836700,1155800,706800,749300,625900,654900,813800,715600,912700,1038400,579000,835600,685400,874900,1086800,757100,919000,1084800,877300,766500,839300,608200,685800,939100,1088000,1648900,932900,1204600,1774800,1700700,1660600,2103700,962700,1425100,1398300,1794900,1878000,1320800,1323200,1316100,1336100,1381200,1685000,1570600,3099000,1765400,2858000,1696800,1397900,944200,919200,1441200,1117700,1567000,1337300,1242000,1852400,879500,750500,976300,1147500,1094200,881500,1264300,678300,1733400,1787200,1601000,3284300,1611900,1325800,1164800,1023800,928100,999500,1269800,1076500,1418500,959900,1038000,978500,1122700,1632700,1946700,1640300,1785600,1456600,1363200,1392100,853700,1167700,1455400,1199700,742600,1172200,1098600,871400,926500,1411800,1952900,2209400,1787000,1895300,2074500,2931500,1048500,1453500,1118300,1114200,1157200,863300,659000,1163100,736500,981200,991800,707100,1002800,1137500,1204100,1023600,1030100,1457600,1233500,886300,645900,956400,903300,738700,1128300,815500,763400,940900,814300,834500,987000,1204400,584800,1204300,772200,1206800,552400,798900,1166400,3140200,1173800,1242900,1090300,903900,698400,897400,1108600,1451800,1062300,1146300,1085700,1066800,1053500,1271800,930400,1004000,1292800,1283400,1014400,1243200,1242600,950300,1582500,1048200,1138700,983800,1096600,873100,1221900,680200,846500,720400,1125600,779100,1171600,1116900,954200,968700,1158418]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-16"],"o":[48.56,49.15,49.63,49.79,48.25,48.49,50.04,45.2,44.99,47.75,48.46,52.06,54.25,52.02,53.33,51.38,49.19,52.44,54.13,58.05,57.2,57.93,55.32,58.92,58.8,63.38,63.65,66.28,66.64,62.36,61.56,57.96,60.2,60.3,64.05,65.6,65.8,67.37,66,68.7,70.98,74.92,74.56,70.7,71.6,74.25,75.56,72,70.82,65.43,63.69,64.11,67.06,71.01,66.01,66.46,68.59,59.24,45.88,39.61,42.22,38.63,34.47,37.78,45.09,47.86,48.39,52.57,53.41,57.35,53.9,55.59,60.5,57.86,60.76,65.76,68.98,62.64,58.88,64.01,59.77,67.46,70.35,73.98,78.87,79.5,84.13,87.02,89.77,87.51,86.04,83.84,75.57,66.25,74.92,77.03,78.2,82.47,85.45,86.57,86.1,78.05,83.99,82.97,86.06,88.69,86.29,88.01,91.83,95.14,94.83,99.94,99.25,104.1,103.86,110.91,109.25,114.52,117.59,120.23,122.07,120.52,126,124.48,119.55,120.52,127.8,120.64,126.8,120.28,125.26,125.99,126.5,125.1,132.28,133.1,131.3,135.15,135.58,134.98,124.23,117.95,123.51,126.73,119.5,109.71,111.42,118,120.99,123.29,123.97,130.94,131.48,131.46,124.89,133.43,134.44,137.5,142,141.05,143.11,143.42,146.38,148.4,147.54,152.79,157.18,161.08,161.42,166.66,161.43,163.49,164.21,175.04,174.77,177.78,189.82,188.14,166.23,172.18,148.62,169.83,180.55,181.17,186.04,173.87,188.44,189.95,183.62,182.61,185.83,196.69,199.96,199.14,185.34,144.85,171.16,194.38,200.06,212.57,218.53,216.65,218.88,249.84,269.13,276.19,287.51,277.42,287.27,278.05,290.71,287.65,292.67,281.66,296.54,282.28,282.72,247,244.68,249.18,220.57,215.5,196.64,218.51,212.59,197.52,211.78,215.16,202.44,223.89,219.24,216.5,213.3,213.62,229.54,237.95,231.59,213.94,199.01,218.62,239.76,236.51,254.25,260.97,241.26,252.36,250.81,262.17,259.71,267.43,268.35,301.72,282.47,285.1,275.17,251.27,250.01,263.83,275.52,278.53,289.02,296.93,304.14,300.57,303.89,311.52,316.02,305.59,337.23,352.9,363.82,340.36,346.87,338.58],"h":[49,50.4,50.8,51.4,48.71,49.9,50.04,45.71,47.22,48.74,52.2,54.32,54.28,53.64,54.16,52.23,52.53,54.73,58.03,58.37,58.2,58.13,59.49,60.04,63.6,64.26,66.5,68.44,67.83,63.97,62.16,60.08,61.17,64.95,66.23,67.05,67.31,70.3,69.26,72.33,74.66,75.33,76.6,73.15,74.8,78.5,75.73,74.19,71.41,66.89,64.75,67.92,71.22,72.32,67.17,69.56,69.11,59.24,47.63,42.75,44.62,41.86,40.51,46.35,47.68,49.91,52.88,55.27,59.25,59.51,58.12,60.94,62.66,61.07,66.59,71.36,70.02,65.46,65.39,64.26,67.76,70.7,73.66,79.41,81.18,85.4,86.38,89.56,89.84,87.58,89.58,84.55,76.59,80.48,79.32,78.95,82.7,86.9,88.63,88.05,87.62,83.78,86.07,87.15,91.74,89.89,88,90.4,95.72,97.83,100.24,100.13,106.74,105.53,111,112.48,116.06,119.48,120.67,122.57,124.97,128.24,129.65,126.38,121.21,127.41,129.11,126.74,127.4,125.23,128.16,127.69,127.86,132.97,135.76,136.65,135.87,138.6,136.55,135.58,129.84,124.99,127.38,127.31,119.7,111.78,119.34,123.37,124.01,127.19,131.13,132.86,133.87,131.74,134.99,138.23,138.55,142.37,142.73,144.2,144.9,147.68,150.28,149.02,152.7,156.53,161.34,162.42,170.64,168.07,172.17,170,175.64,182.77,183.7,190.15,190.49,188.14,173.49,173,169.8,181.83,182.69,186.92,187.64,188.23,192.4,191.56,188.98,186.75,197.64,200.21,207.29,211.14,192.42,180.49,195.73,205.19,212.89,219.38,223.46,233.99,250,274.4,291.46,304.93,291.23,292.96,287.27,292.73,292.4,292.55,297.64,296.97,306.78,286.06,283.7,256.4,256.5,253.66,230.12,220.5,220.79,237.97,225.59,210.34,217.97,217.13,224.06,235.34,225.09,218.43,219.63,230.59,240.76,238.25,232.85,216.87,220.7,246.18,241.53,255.44,262.09,260.99,257.86,255.63,268.3,264.4,269.69,274.99,303.85,304.59,297.5,296.1,275.98,258.46,271.49,278.28,288.46,295.95,306.11,310.81,304.65,312.83,329.04,324.57,323.65,341.93,356,366.23,366.86,367.04,350.45,350.78],"l":[48.56,47.32,46.31,47.36,45.16,47.35,44.06,42,44.99,46.55,48.36,51.3,50.17,51.82,50.87,48.23,48.94,52.44,53.95,55.22,55.32,52.9,55.16,58.05,57.89,61.34,61.9,64.38,59.81,56.82,55.89,56.33,58.06,59.11,62.26,64.76,64.17,66.39,64.68,68.42,70.32,72.36,70.39,65.83,69.47,73.19,68.04,68.68,59,62.39,58.71,62.99,66.73,66.46,62,64.92,56.99,37.3,32.05,36.07,37.77,34.74,31.46,37.64,43.41,45.49,44.36,51.11,52.03,53.28,52.9,55.59,57.51,55.57,60.76,65.38,30,58.47,56.99,57.5,59.65,65.75,69.04,73.89,77.19,79.28,78.26,83.72,83.54,79.35,80.79,65.89,66.35,62.27,70.2,73.17,75.77,82.33,82.09,82.26,77.99,76.1,79.85,80.18,85.47,84.77,81.42,86.6,90.83,93.25,94.03,94.54,97.65,98.85,103.86,107.2,107.5,110.19,114.78,116.31,118.4,115.7,121.37,115.95,114.95,119.03,120.72,119.19,120.28,111.21,123.61,120.54,121.35,123.33,129.51,130.41,129.89,133.14,130.88,92.99,115.31,116,120.55,118.36,102.46,99.54,110.82,116.84,116.52,116.45,122.32,128.5,127.97,123.92,120.75,130.93,132.84,135.77,136.26,137.95,140.1,143.33,143.86,141.75,145.83,152.44,153.15,156.8,160.91,151,159.32,158.64,163.08,173.23,174.3,177.24,185.48,158.5,157.54,139.95,146.11,169,172.79,180.05,172.77,171.83,186.5,177.87,180,175.22,185.41,191.05,197.5,178.88,123.28,137.91,166.32,186.69,194.84,212.02,204.32,213.03,215.71,245.34,259.51,274.17,255.23,275.08,258.32,271.88,270.21,273.12,280.16,275.61,275.28,265.49,226.78,222.5,223.18,220.49,193.17,186.95,194.85,214.41,192.39,188.23,196.24,195.04,197.24,216.6,202.5,208.85,208.11,212.37,222.11,217.22,210.46,195.63,196.65,217.81,229.03,234.14,249.92,236.01,240.36,245,247.27,233,245.9,262.65,267.43,277.23,275.91,268.04,245.59,214.77,248.13,260.12,274.5,273.57,287.97,294.36,280.27,298.41,302.55,302.83,287.99,298.21,328.2,333.18,333.24,340.28,331.98,325.145],"c":[49,49.3,49.47,47.36,48.5,49.9,45.75,44.32,47,48.45,51.99,53.94,52.09,53,51.55,48.84,52.43,54,57.65,56.99,57.46,55.27,58.56,58.4,63.23,63.13,66.28,66.25,62.29,61.51,58.57,59.8,60.32,63.7,65.63,65.25,66.98,67.21,68.47,70.89,74.54,74.19,70.58,71.63,74.12,76.74,71.58,71.29,64.83,63.7,62.83,66.95,70.95,66.74,66.22,67.98,59.27,46.12,40.61,42.1,39.2,35.31,38.6,45.03,46.91,48,52.26,53.69,57.45,53.6,55.24,59.87,57.68,60.38,65.3,68.53,63.38,58.87,62.93,58.77,66.79,69.91,72.6,78.04,78.74,83.64,86.3,89.16,87.67,85.9,82.57,75.48,66.86,77.74,77.23,76.36,81.87,85.04,86.95,86.09,79.89,83.77,82.65,85.97,88.24,86.15,87.63,89.03,94.46,95.3,99.92,99.53,103.91,102.94,109.93,107.83,114.46,117.3,120.07,122.3,120.9,127.11,124.23,119.55,120.39,127.39,120.72,126.43,120.35,125.03,126.26,125.94,124.79,132.24,131.78,130.82,134.41,134.24,134.91,125.48,117.78,123.29,126.26,121.44,110.53,110.59,119,120.59,123.61,123.9,130.56,131.46,131.78,124.68,132.81,133.14,136.72,140.38,140.67,142.58,143.08,145.73,147.72,147.15,152.64,156.19,160.98,160.85,167.09,161.76,163.95,164.37,173.94,175.8,177.5,189.93,187.32,165.89,169.17,150.59,169.5,179.31,179.72,185.6,173.78,186.21,189.48,185,182.04,184.81,196.2,198.7,198.07,184.69,150.3,175.02,193.99,199.6,211.29,218.53,214.93,216.78,247.59,267.66,273.48,281.66,274.65,284.65,277.03,289.79,285.94,291.61,280.16,295.6,277.55,281.79,245.64,244.89,248.13,220.76,214.47,197.03,220.1,214.85,195.13,208.86,214.53,200.54,223.95,218.75,216.41,213.69,213.61,229.74,239.48,229.51,214.18,199.07,218.61,241.77,234.77,253.57,260.72,241.72,250.22,250.13,261.41,261.38,267.37,266.84,301.67,280.06,291.81,273.44,251.77,247.96,263.82,276.94,282.39,293.05,297.62,303.72,304.04,302.11,312.84,320.29,302.25,334.96,355.58,365.7,340.46,350.24,337.83,326.71],"a":[42.3321,42.5912,42.7381,40.9152,41.9001,43.1096,39.5243,38.2889,40.6042,41.8569,44.9152,46.6772,45.0763,45.8638,44.609,42.2639,45.3705,46.7291,49.8877,49.3165,49.7232,47.8281,50.6751,50.7183,54.913,54.8262,57.5708,57.5447,54.1051,53.4276,50.8739,51.9422,52.3939,55.3298,57.0062,56.8981,58.4066,58.6072,59.7146,61.8252,65.0084,64.7032,61.5548,62.4705,64.6421,66.9271,62.4269,62.5343,56.8677,55.8765,55.1233,58.7379,62.2473,58.5537,58.0974,59.6416,51.9999,40.4629,35.6288,37.3216,34.7508,31.3023,34.2292,39.9311,41.5982,42.5648,46.3424,47.6105,50.9447,47.5307,48.985,53.292,51.3426,53.7459,58.1254,61.0005,56.4163,52.4018,56.0158,52.3128,59.4517,62.2289,64.6233,69.7851,70.4111,74.7928,77.177,79.7347,78.4022,76.8193,73.8413,67.5008,59.7921,69.5219,69.0658,68.656,73.6101,76.4602,78.1829,77.4096,71.8348,75.3236,74.3165,77.3017,79.3429,77.4636,78.7944,80.8794,85.8123,86.5754,90.7834,90.4291,94.4086,93.5273,99.8781,97.9702,103.9939,106.5742,109.091,111.8291,110.549,116.2273,113.6094,109.3295,110.0977,116.4992,110.3994,115.6213,110.0611,114.341,115.4658,116.3213,115.2591,122.1401,121.7423,120.8555,124.172,124.015,124.6339,115.9222,109.4295,114.5488,117.3083,113.2608,103.0856,103.1416,111.1289,112.6138,115.434,116.0437,122.2814,123.1243,123.714,117.0486,124.6809,125.5701,128.9466,132.3985,132.9976,134.8034,135.2762,137.9813,139.8655,139.3258,144.7252,148.0911,152.6327,153.0364,158.9733,153.9022,156.2044,156.6045,165.7224,167.7185,169.3404,181.199,178.9826,158.5064,161.6404,144.3184,162.4408,171.8423,172.4711,178.1139,166.7707,178.9367,182.079,177.7739,175.1268,177.7916,188.749,191.585,190.9776,178.0767,145.1355,169.0061,187.3242,192.8701,204.166,211.1619,207.983,209.7732,239.5874,259.4878,265.1301,273.0603,266.4565,276.1582,268.7655,281.4423,277.7032,283.2098,272.2272,287.23,269.6911,274.1743,239.0013,238.2715,241.424,214.7937,208.6737,191.9422,214.4165,209.3021,190.4631,203.8647,209.3991,196.1963,219.0992,214.0119,212.0583,209.393,209.3146,225.5,235.0603,225.2743,210.53,195.6775,214.8845,238.2731,231.3744,249.9025,257.3541,238.5994,246.9897,247.3139,258.4669,258.4373,264.6456,264.121,298.5961,277.596,289.2426,271.0342,249.9394,246.1571,261.9018,275.3472,280.7659,291.3646,296.3396,302.4133,302.732,301.1878,311.885,319.3123,301.672,334.3194,354.9,365.3743,340.1568,349.9281,337.83,326.71],"v":[2100,39800,40100,1301200,85600,953500,90100,370800,47200,353500,220800,650800,355600,334600,97500,103500,214000,154400,220300,367500,353100,328600,820400,356600,700100,558200,836600,539400,1001600,1698600,1199600,971000,390000,513900,682200,893600,763900,858100,719700,667300,727000,1365100,1271200,2659500,1209000,2511700,1862200,2563700,5305200,2819500,6618100,2781400,2810200,2522800,3649100,5030900,4606700,4637300,5658200,4367200,6793900,6409800,4917100,5720200,7620800,4347800,3895100,3246800,2884700,9324600,4236600,3203800,3240500,2216300,3860100,2476700,5587200,4463900,2440500,2918000,3926500,3071100,3186300,5278800,5647300,4700000,5662900,4619700,4720100,5686500,5820800,8466300,4455600,5527600,3146900,3577800,2542600,3083800,3994800,3379800,3157100,2416700,2148800,1563000,1681500,1355400,1841700,3102200,3447100,2282400,2309900,2327800,2780100,2432500,3364600,2320100,2107000,3481600,1907500,4861400,3784600,3840200,3538000,4663000,3143100,2258700,2407600,2103700,1990900,3852600,1808400,2548200,2936200,2677600,2833200,4757700,4497400,2735000,4360900,4922700,3427400,2979800,2680100,3263100,5263800,3280100,2464000,2532700,5619300,3026000,3703800,4005200,2573900,7367100,5178900,4050700,6252600,3096700,3802700,2902300,4429100,2379100,2246400,2797200,2243600,2510900,1921000,2400100,3880400,2838600,2434100,2854500,2853200,4179100,3249500,3038800,2140600,4216900,3557600,6505600,5600900,3245500,3385700,3299400,3547300,3273800,3402800,3530200,3496000,3267900,2824900,3003700,3810200,4042300,12708000,7961300,6118000,5024900,4318400,3766200,4497800,3798600,4096000,4693100,5512300,4951000,6260500,4263500,3868900,2694500,3072800,2619500,3185800,3337300,5584700,6673200,9791000,6025600,5719700,4775500,9276100,8180200,8943100,6396300,5700100,6908900,6296100,6831900,7068900,4310000,4902600,3268900,3191400,3733800,3568200,4179200,3464800,6106600,6967500,6731900,6238600,9782100,5272000,5802500,5361400,4387500,8106000,6104500,4477300,5088500,7231000,5766400,5036800,4308300,8135800,7853000,4275800,4055900,4695900,4803400,3686300,4020400,3610700,4317200,6940700,3590000,5248300,4756500,4767000,5626400,4532600,3691900,4539200,2512418]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-16"],"o":[48.56,49.79,50.04,47.75,54.25,51.38,54.13,57.93,58.8,66.28,61.56,60.3,65.8,68.7,74.56,74.25,70.82,64.11,66.01,59.24,42.22,37.78,48.39,57.35,60.5,65.76,58.88,67.46,78.87,87.02,86.04,66.25,78.2,86.57,83.99,88.69,91.83,99.94,103.86,114.52,122.07,124.48,127.8,120.28,126.5,133.1,135.58,117.95,119.5,118,123.97,131.46,134.44,141.05,146.38,152.79,161.42,163.49,174.77,188.14,148.62,181.17,188.44,182.61,199.96,144.85,200.06,216.65,269.13,277.42,290.71,281.66,282.72,249.18,196.64,197.52,202.44,216.5,229.54,213.94,239.76,260.97,250.81,267.43,282.47,251.27,275.52,296.93,303.89,305.59,363.82,338.58],"h":[50.8,51.4,50.04,54.32,54.28,54.73,58.37,60.04,66.5,68.44,62.16,67.05,70.3,75.33,76.6,78.5,71.41,72.32,69.56,59.24,44.62,49.91,59.25,60.94,66.59,71.36,67.76,79.41,86.38,89.84,89.58,80.48,88.63,88.05,91.74,90.4,100.24,106.74,116.06,122.57,129.65,127.41,129.11,128.16,135.76,138.6,136.55,127.38,119.7,127.19,133.87,138.23,142.73,147.68,152.7,162.42,172.17,182.77,190.49,188.14,182.69,188.23,192.4,200.21,211.14,205.19,223.46,274.4,304.93,292.96,297.64,306.78,283.7,253.66,237.97,217.97,235.34,230.59,240.76,246.18,262.09,260.99,269.69,304.59,297.5,278.28,306.11,312.83,329.04,366.23,367.04,350.78],"l":[46.31,45.16,42,46.55,50.17,48.23,53.95,52.9,57.89,56.82,55.89,59.11,64.17,68.42,65.83,68.04,58.71,62.99,56.99,32.05,31.46,37.64,44.36,52.9,55.57,30,56.99,65.75,77.19,79.35,65.89,62.27,75.77,76.1,79.85,81.42,90.83,94.54,103.86,110.19,115.7,114.95,119.19,111.21,121.35,129.89,92.99,116,99.54,116.45,122.32,120.75,132.84,137.95,141.75,152.44,151,158.64,174.3,139.95,146.11,171.83,177.87,175.22,123.28,137.91,194.84,213.03,255.23,258.32,270.21,265.49,222.5,186.95,192.39,188.23,197.24,208.11,210.46,195.63,229.03,236.01,233,262.65,245.59,214.77,273.57,280.27,287.99,298.21,331.98,325.145],"c":[49.47,49.9,47,53.94,51.55,54,57.46,58.4,66.28,61.51,60.32,65.25,68.47,74.19,74.12,71.29,62.83,66.74,59.27,42.1,38.6,48,57.45,59.87,65.3,58.87,66.79,78.04,86.3,85.9,66.86,76.36,86.95,83.77,88.24,89.03,99.92,102.94,114.46,122.3,124.23,127.39,120.35,125.94,131.78,134.24,117.78,121.44,119,123.9,131.78,133.14,140.67,145.73,152.64,160.85,163.95,175.8,187.32,150.59,179.72,186.21,182.04,198.7,150.3,199.6,214.93,267.66,274.65,289.79,280.16,281.79,248.13,197.03,195.13,200.54,216.41,229.74,214.18,241.77,260.72,250.13,267.37,280.06,251.77,276.94,297.62,302.11,302.25,365.7,337.83,326.71],"a":[42.7381,43.1096,40.6042,46.6772,44.609,46.7291,49.7232,50.7183,57.5708,53.4276,52.3939,56.8981,59.7146,64.7032,64.6421,62.5343,55.1233,58.5537,51.9999,37.3216,34.2292,42.5648,50.9447,53.292,58.1254,52.4018,59.4517,69.7851,77.177,76.8193,59.7921,68.656,78.1829,75.3236,79.3429,80.8794,90.7834,93.5273,103.9939,111.8291,113.6094,116.4992,110.0611,116.3213,121.7423,124.015,109.4295,113.2608,111.1289,116.0437,123.714,125.5701,132.9976,137.9813,144.7252,153.0364,156.2044,167.7185,178.9826,144.3184,172.4711,178.9367,175.1268,191.585,145.1355,192.8701,207.983,259.4878,266.4565,281.4423,272.2272,274.1743,241.424,191.9422,190.4631,196.1963,212.0583,225.5,210.53,238.2731,257.3541,247.3139,264.6456,277.596,249.9394,275.3472,296.3396,301.1878,301.672,365.3743,337.83,326.71],"v":[82000,2340300,508100,1225100,787700,471900,940900,1505600,2094900,3239600,2560600,2089700,2341700,2759400,5139700,6937600,14742800,8114400,13286700,14662700,18120800,17688800,10026600,16765000,9316900,12527800,9285000,11536200,16010200,15026300,18742700,12252300,9621200,8953600,5393300,6299300,8039400,7540400,7791700,10250500,11162800,10064800,6502200,8209200,8447000,11990100,12711000,8923000,11007900,11178000,10282900,16596700,13152000,9710500,7287200,6832000,9153100,9886800,8428900,14280100,12232100,10120500,10429000,9096500,20560500,19104200,12582400,12587700,16723800,10826900,8878100,15595200,21536300,22231800,21039500,20036900,16281500,10194100,11212200,19806000,21292700,15551400,18687800,18085900,17480900,16184700,13185600,11948300,15779000,15149900,12763700,2512418]},"y":{"lastKey":"2026-01-01","t":["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","2026-10-16"],"o":[48.56,54.25,58.8,65.8,70.82,42.22,60.5,78.87,78.2,91.83,122.07,126.5,119.5,134.44,161.42,148.62,199.96,269.13,282.72,202.44,239.76,282.47,303.89],"h":[54.32,60.04,68.44,78.5,72.32,60.94,79.41,89.84,91.74,122.57,129.65,138.6,138.23,162.42,190.49,200.21,274.4,306.78,283.7,246.18,304.59,312.83,367.04],"l":[42,48.23,55.89,64.17,32.05,31.46,30,62.27,75.77,90.83,111.21,92.99,99.54,132.84,139.95,146.11,123.28,255.23,186.95,195.63,229.03,214.77,287.99],"c":[53.94,58.4,65.25,71.29,42.1,59.87,78.04,76.36,89.03,122.3,125.94,121.44,133.14,160.85,150.59,198.7,267.66,281.79,200.54,241.77,280.06,302.11,326.71],"a":[46.6772,50.7183,56.8981,62.5343,37.3216,53.292,69.7851,68.656,80.8794,111.8291,116.3213,113.2608,125.5701,153.0364,144.3184,191.585,259.4878,274.1743,196.1963,238.2731,277.596,301.1878,326.71],"v":[4155500,3706100,9984800,17178400,50806600,62601200,42665900,62031500,30267400,33622000,35939000,42071100,49065500,36981700,41748900,41878100,64834800,52024000,84844500,57493800,73617800,58799500,46205018]}},"actions":[{"t":"2004-12-22","kind":"dividend","label":"D","title":"2004-12-22 · $0.0880 dividend (ex-date, current split terms)"},{"t":"2005-12-27","kind":"dividend","label":"D","title":"2005-12-27 · $0.2140 dividend (ex-date, current split terms)"},{"t":"2006-03-20","kind":"dividend","label":"D","title":"2006-03-20 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2006-12-22","kind":"dividend","label":"D","title":"2006-12-22 · $0.2550 dividend (ex-date, current split terms)"},{"t":"2007-03-22","kind":"dividend","label":"D","title":"2007-03-22 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2007-12-20","kind":"dividend","label":"D","title":"2007-12-20 · $0.4050 dividend (ex-date, current split terms)"},{"t":"2008-03-12","kind":"dividend","label":"D","title":"2008-03-12 · $0.0110 dividend (ex-date, current split terms)"},{"t":"2008-12-24","kind":"dividend","label":"D","title":"2008-12-24 · $0.4140 dividend (ex-date, current split terms)"},{"t":"2009-03-23","kind":"dividend","label":"D","title":"2009-03-23 · $0.0110 dividend (ex-date, current split terms)"},{"t":"2009-12-24","kind":"dividend","label":"D","title":"2009-12-24 · $0.2290 dividend (ex-date, current split terms)"},{"t":"2010-12-27","kind":"dividend","label":"D","title":"2010-12-27 · $0.3610 dividend (ex-date, current split terms)"},{"t":"2011-03-23","kind":"dividend","label":"D","title":"2011-03-23 · $0.0060 dividend (ex-date, current split terms)"},{"t":"2011-12-23","kind":"dividend","label":"D","title":"2011-12-23 · $0.4130 dividend (ex-date, current split terms)"},{"t":"2012-03-22","kind":"dividend","label":"D","title":"2012-03-22 · $0.0060 dividend (ex-date, current split terms)"},{"t":"2012-12-24","kind":"dividend","label":"D","title":"2012-12-24 · $0.9170 dividend (ex-date, current split terms)"},{"t":"2013-03-20","kind":"dividend","label":"D","title":"2013-03-20 · $0.0120 dividend (ex-date, current split terms)"},{"t":"2013-12-24","kind":"dividend","label":"D","title":"2013-12-24 · $0.7780 dividend (ex-date, current split terms)"},{"t":"2014-03-25","kind":"dividend","label":"D","title":"2014-03-25 · $0.0170 dividend (ex-date, current split terms)"},{"t":"2014-12-22","kind":"dividend","label":"D","title":"2014-12-22 · $1.25 dividend (ex-date, current split terms)"},{"t":"2015-03-25","kind":"dividend","label":"D","title":"2015-03-25 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2015-09-25","kind":"dividend","label":"D","title":"2015-09-25 · $0.6980 dividend (ex-date, current split terms)"},{"t":"2015-12-23","kind":"dividend","label":"D","title":"2015-12-23 · $0.4620 dividend (ex-date, current split terms)"},{"t":"2016-03-15","kind":"dividend","label":"D","title":"2016-03-15 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2016-06-14","kind":"dividend","label":"D","title":"2016-06-14 · $0.3590 dividend (ex-date, current split terms)"},{"t":"2016-09-20","kind":"dividend","label":"D","title":"2016-09-20 · $0.3060 dividend (ex-date, current split terms)"},{"t":"2016-12-22","kind":"dividend","label":"D","title":"2016-12-22 · $0.6240 dividend (ex-date, current split terms)"},{"t":"2017-03-24","kind":"dividend","label":"D","title":"2017-03-24 · $0.3380 dividend (ex-date, current split terms)"},{"t":"2017-06-21","kind":"dividend","label":"D","title":"2017-06-21 · $0.2110 dividend (ex-date, current split terms)"},{"t":"2017-09-20","kind":"dividend","label":"D","title":"2017-09-20 · $0.2080 dividend (ex-date, current split terms)"},{"t":"2017-12-21","kind":"dividend","label":"D","title":"2017-12-21 · $0.5542 dividend (ex-date, current split terms)"},{"t":"2018-03-22","kind":"dividend","label":"D","title":"2018-03-22 · $0.2363 dividend (ex-date, current split terms)"},{"t":"2018-06-22","kind":"dividend","label":"D","title":"2018-06-22 · $0.2409 dividend (ex-date, current split terms)"},{"t":"2018-09-28","kind":"dividend","label":"D","title":"2018-09-28 · $0.2855 dividend (ex-date, current split terms)"},{"t":"2018-12-24","kind":"dividend","label":"D","title":"2018-12-24 · $0.4280 dividend (ex-date, current split terms)"},{"t":"2019-03-28","kind":"dividend","label":"D","title":"2019-03-28 · $0.2418 dividend (ex-date, current split terms)"},{"t":"2019-06-27","kind":"dividend","label":"D","title":"2019-06-27 · $0.2402 dividend (ex-date, current split terms)"},{"t":"2019-09-16","kind":"dividend","label":"D","title":"2019-09-16 · $0.2111 dividend (ex-date, current split terms)"},{"t":"2019-12-24","kind":"dividend","label":"D","title":"2019-12-24 · $0.4490 dividend (ex-date, current split terms)"},{"t":"2020-03-10","kind":"dividend","label":"D","title":"2020-03-10 · $0.2471 dividend (ex-date, current split terms)"},{"t":"2020-06-25","kind":"dividend","label":"D","title":"2020-06-25 · $0.1306 dividend (ex-date, current split terms)"},{"t":"2020-09-25","kind":"dividend","label":"D","title":"2020-09-25 · $0.2978 dividend (ex-date, current split terms)"},{"t":"2020-12-24","kind":"dividend","label":"D","title":"2020-12-24 · $0.5023 dividend (ex-date, current split terms)"},{"t":"2021-03-25","kind":"dividend","label":"D","title":"2021-03-25 · $0.1911 dividend (ex-date, current split terms)"},{"t":"2021-06-24","kind":"dividend","label":"D","title":"2021-06-24 · $0.3035 dividend (ex-date, current split terms)"},{"t":"2021-09-24","kind":"dividend","label":"D","title":"2021-09-24 · $0.1486 dividend (ex-date, current split terms)"},{"t":"2021-12-27","kind":"dividend","label":"D","title":"2021-12-27 · $0.3727 dividend (ex-date, current split terms)"},{"t":"2022-06-23","kind":"dividend","label":"D","title":"2022-06-23 · $0.2403 dividend (ex-date, current split terms)"},{"t":"2022-09-23","kind":"dividend","label":"D","title":"2022-09-23 · $0.3906 dividend (ex-date, current split terms)"},{"t":"2022-12-22","kind":"dividend","label":"D","title":"2022-12-22 · $0.4690 dividend (ex-date, current split terms)"},{"t":"2023-03-23","kind":"dividend","label":"D","title":"2023-03-23 · $0.3259 dividend (ex-date, current split terms)"},{"t":"2023-06-23","kind":"dividend","label":"D","title":"2023-06-23 · $0.3769 dividend (ex-date, current split terms)"},{"t":"2023-09-21","kind":"dividend","label":"D","title":"2023-09-21 · $0.3140 dividend (ex-date, current split terms)"},{"t":"2023-12-21","kind":"dividend","label":"D","title":"2023-12-21 · $0.6187 dividend (ex-date, current split terms)"},{"t":"2024-03-21","kind":"dividend","label":"D","title":"2024-03-21 · $0.4046 dividend (ex-date, current split terms)"},{"t":"2024-06-27","kind":"dividend","label":"D","title":"2024-06-27 · $0.4141 dividend (ex-date, current split terms)"},{"t":"2024-09-26","kind":"dividend","label":"D","title":"2024-09-26 · $0.2860 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $0.3984 dividend (ex-date, current split terms)"},{"t":"2025-03-27","kind":"dividend","label":"D","title":"2025-03-27 · $0.4013 dividend (ex-date, current split terms)"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $0.4220 dividend (ex-date, current split terms)"},{"t":"2025-09-29","kind":"dividend","label":"D","title":"2025-09-29 · $0.4340 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $0.3850 dividend (ex-date, current split terms)"},{"t":"2026-03-27","kind":"dividend","label":"D","title":"2026-03-27 · $0.3440 dividend (ex-date, current split terms)"},{"t":"2026-06-26","kind":"dividend","label":"D","title":"2026-06-26 · $0.3660 dividend (ex-date, current split terms)"},{"t":"2026-09-28","kind":"dividend","label":"D","title":"2026-09-28 · $0.3040 dividend (ex-date, current split terms)"}]}