{"ticker":"VDC","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":[217.35,217.77,216.29,217.14,215.22,215.71,216.28,216.23,215.3,214.25,212.98,212.32,212.82,212.53,212.77,216.34,212.83,213.45,216.17,215.92,215.47,215.28,214.69,213.67,215.22,214.34,215.54,218.97,221.76,221.35,223.43,222.81,223.64,223.54,222.07,222.85,223.49,222.59,221.12,223.01,222.55,221.19,221.23,220.13,218,215.59,213.39,213.2,212.45,213.98,213.87,212.33,211.4,211.84,211.29,211.06,209.59,208.25,208.35,206.68,207.17,208.22,206.49,208.62,209.94,211.75,209.64,210.67,212.9,216.67,214.37,215.89,215.45,213.3,216.08,215.49,219.57,218.4,218.08,219.67,219.28,221.81,223.77,220.91,221.72,220,220.92,221.9,223.52,225.5,221.54,223.61,224,224.63,221.25,221.83,220.92,222.39,220.48,216.82,214.04,212.04,213.11,216.42,213.52,213.74,212.63,213.46,213.02,211.93,214.58,216.72,215.28,218.9,219.31,217.86,217.91,204.79,211.61,203.83,213.7,214.64,217.88,220.4,218.73,216.44,220.59,218.89,222.19,219.05,218.89,218.19,216.84,220.41,219.56,220.46,220.57,220,220.05,220.48,219,219.11,218.34,216.16,215.21,219.87,221.49,223.01,222.38,220.41,219.32,220.93,222.47,221.61,221.87,223.68,224.39,224.58,222.86,221.62,221.13,221.17,221.1,219.98,220.64,219.25,218.72,218.06,218.18,218.69,221.73,221.01,217.45,216.96,218.19,219.18,221.39,222.1,222,221.32,220.05,218.96,218.58,218.41,218.38,216.81,217.9,219.49,218.93,217.6,220.75,220.53,219.7,218.95,218.47,219.33,216.56,216.72,216.98,217.59,217.66,221.31,222.38,222.82,222.94,222.68,222.56,221.67,221.52,222.05,223.72,223.47,223.42,222,219.09,217.81,219.08,218.14,219.13,218.24,219.94,219.68,220.29,219.37,219.41,218.3,219.71,219.27,217.59,218.61,217.97,217.93,215.98,214.66,213.88,214.96,212.37,212.94,212.96,213.4,212.44,212.32,212.51,211.37,213,212.92,213.51,212.07,212.63,216.01,216.9,215.55,217.74,217.64,216.91,217.86,218.23,216.25,214.98,212.72,209.2,208.09,207.78,208.1,208.03,206.98,207.82,208.83,209.09,211.04,210.72,210.31,210.58,209.44,209.04,209.17,210.84,212,209.98,212.7,214.6,215.73,215.48,215.11,215.02,214.09,213.59,212.31,213.1,213.26,214.89,216.66,216.94,214.73,214.72,213.9,212.61,211.87,211.21,212.48,212.68,212.33,212,211.11,210.83,210.35,211.12,208.84,213.41,216.39,218.38,220.5,222.98,223.06,222.77,223.35,224.27,224.44,225.84,225.09,225.47,223.98,223.95,227.5,229.44,234.5,237.93,236.15,239.2,236.85,235.75,239.07,241.52,242.96,238.87,238.93,237.16,237.83,240.96,242.21,242.04,241.4,243.01,239.52,238.52,234.98,230.56,231.9,232.98,232.87,228.76,231.1,232.58,232.62,229.14,225.16,223.8,224.14,220.63,222.35,222.74,221.88,223.95,224.8,224.03,224.01,224.94,226.42,223.97,226.52,229.37,226.04,223.18,223.55,222.9,223.6,227.11,226.74,226.19,227.14,230.34,228.46,229.79,227.38,228.99,232.99,230.38,229.64,231.32,230.25,230.87,229.93,228.51,229.88,231.7,233.26,231.32,234.03,233.71,230.2,229.73,229.41,227.03,229.48,226.97,222.27,220.99,220.7,225.51,223.54,224.54,225.29,228.97,231.55,231.21,231,232.1,230.49,227.19,225.87,227.98,228.01,227.99,229.11,229.92,228.08,225.33,226.99,230,231.74,231,226.67,225.95,229.06,229.4,225.72,227.89,234.59,230,228.65,228.7,225.63,225.32,228.19,235.27,233.93,232.56,230.01,232.44,228.5,232.81,233.47,229.45,230.05,229.78,228.54,232.17,233.02,231.57,232.54,232.49,230.32,230.71,233.12,234.52,233.81,230.43,230.12,230.15,230.47,230.19,230.28,229.25,227.51,225.54,224.83,225.12,227.52,226.93,225.91,225.75,224.14,223.37,224.1,224.16,224.23,220.52,221.57,221.22,222.27,218.01,218.52,218.55,220.05,222.37,222.62,225.32,226.49,230.52,230.04,237.19,236.66],"h":[217.95,218,217.37,217.49,217.02,216.61,216.73,216.45,215.9,214.59,213.54,213.27,213.06,213.52,214.9,216.34,214.35,216.68,217.63,216.28,215.93,216.07,214.78,214.95,216.12,215.28,218.17,220.46,222.4,222.72,223.86,224.05,223.78,223.54,222.45,223.48,224.4,222.78,223.01,223.79,222.72,222.4,222.57,220.84,218.42,215.99,215.5,213.45,214.51,215.02,214.69,212.33,212.01,212.77,211.93,211.36,210.43,209.23,208.91,207.41,207.52,208.81,208.36,209.91,211.44,211.75,210.79,211.62,217.32,217.33,215.6,217.41,216.65,216.82,216.08,217.1,219.57,218.63,219.05,221.05,221.57,223.97,223.77,221.48,223.21,221.13,222.59,223.47,226.55,225.5,223.32,224.91,226.64,226.45,223.4,222.91,223.36,225,220.48,217.03,214.17,213.24,217.1,216.42,214.16,214.38,213.24,214.63,213.16,214.59,217,217.02,219.52,219.66,220.26,222,219.2,213.12,212.31,215.2,216.06,217.66,221.09,220.8,219,221.28,220.71,222.52,222.9,219.16,219.15,219,219.63,221.51,220.15,221.23,221.08,220.52,220.95,220.93,219.26,219.37,218.74,216.4,219.83,222.43,223.02,224.12,222.82,220.98,220.88,222.79,223.36,222.42,225.53,224.78,224.71,224.67,222.86,221.87,221.33,221.85,221.1,221.29,221.64,221.23,219.13,218.44,219.36,221.65,221.84,221.01,218.15,218.91,219.42,222.73,222.07,222.31,222.06,221.35,220.05,220.1,219.02,218.9,218.64,217.62,219.42,220.12,219.7,220.78,221.3,220.87,220.19,219.53,220,220.14,217.83,217.81,218.32,218.22,221.19,222.29,223.59,223.24,223.7,223.92,222.57,222.08,222.44,224.27,226.73,223.49,224.64,222.2,219.09,219.13,219.08,219.21,220,219.25,220.58,221.08,220.29,220.5,219.74,220.4,220.18,219.43,218.37,220.74,218.84,217.93,216.03,215.2,214.98,215,212.88,213.14,214.18,213.53,212.84,213.62,212.51,213.16,213,213.19,214.6,212.79,216.02,217.8,217.54,217.55,218.17,217.81,219.02,217.86,218.23,216.25,215.22,212.72,210,208.77,207.82,208.75,209.04,207.17,209.52,209.04,211.25,211.64,211.66,210.92,211.28,210.25,209.29,210.78,213.31,212,212.73,215.43,216.06,216.6,215.48,216.75,215.22,215.28,213.59,213.03,213.62,214.89,216.28,217.54,217.25,216.04,215.69,213.9,213.11,211.87,212.78,213.34,213.34,212.9,212.25,211.73,211.09,211.35,211.12,214.22,215.82,218.74,220.78,223.53,223.94,223.52,224.12,224.93,225.06,225.64,226.65,226.16,226.43,225.28,226.93,230.43,234.91,237.19,238.16,239.68,239.87,238.05,239.87,243.75,244,243.94,239.98,240.42,238.21,241.46,243.13,242.23,243.25,244.33,243.33,240.08,239.04,234.98,232.97,233.65,235,232.87,231.6,232.15,233.03,233.35,229.14,225.99,224.41,224.14,223.89,222.86,224.45,224.42,225.79,225.29,224.55,225.09,226.89,226.42,227.68,230.16,229.37,226.04,224.69,223.74,225,227.01,228.15,226.87,227.18,229.92,230.68,229.45,230.28,228.56,232.5,234.31,232.16,231.9,231.7,230.69,231.75,230.27,232,232.69,232.7,233.26,234.31,236.5,234.74,230.2,230.5,229.69,230.23,229.48,227.44,222.99,221.93,223.32,226,228.22,226.27,228.9,231.65,232.6,232.33,232.11,233.81,231.11,227.3,227.31,228.96,230.15,230.32,230.78,230.42,228.08,225.95,230.75,230.6,233.3,231.6,226.72,228.22,231.58,229.56,228.57,232.36,236.34,230.93,228.88,229.57,226.05,227.61,231.74,239.73,237.53,233.07,231.07,233.99,231.46,232.81,234,231.36,230.54,230.47,231.21,233.52,233.85,231.99,233.77,236.22,231.79,231.81,235.82,234.52,233.85,231.1,230.8,230.18,232.4,232,231.15,230.25,228,225.54,225.79,225.55,229.09,226.93,226.93,225.76,224.46,223.93,225.66,224.42,224.55,222.34,223.29,221.65,222.5,218.48,218.81,219.93,222.54,223.13,226.69,226.51,229,230.74,233.48,239.92,238.13],"l":[216.71,216.32,215.8,215.25,215.22,215.31,215.44,214.51,215.05,213,212.39,212.05,212.2,212.53,212.69,211.76,212.57,213.45,215.13,215.02,214.76,214.81,213.16,213.42,214.01,213.38,214.96,218.97,220.8,221.22,222.25,222.81,222.08,222.19,221.31,222.09,222.31,221.03,220.79,221.23,221.44,220.16,220.31,219.52,214.96,213.79,212.72,210.68,212.45,213.98,212.71,210.33,210.45,210.08,210.15,208.72,208,207.14,206.53,205.96,206.08,206.43,205.75,208.62,209.89,209.68,208.7,210.38,212.9,213.99,214.37,215.72,215.01,213.07,214.4,214.59,217.61,217.4,216.98,218.79,219.28,221.46,221.15,219.73,221.5,219.4,220.14,221.7,223.52,221.9,221.17,222.22,224,221.47,221.25,221.22,220.92,219.81,217.77,213.7,211.68,211.13,213.11,213.63,212.36,212.59,211.8,213.44,210.75,211.93,214.54,214.75,215.28,218.21,218.2,217.86,210.51,203.54,202.96,203.81,210.24,212.74,216.87,218.21,214.91,216.44,215.45,218.42,218.75,217.45,216,216.29,216.53,217.6,218.57,219.88,219.26,218.97,219.14,218.45,217.91,217.08,215.67,215.13,214.53,219.72,221,222.83,220.53,219.09,218.28,220.93,221.08,220.75,221.87,222.52,222.85,222.89,220.08,220.41,219.87,220.73,219.52,219.04,218.15,218.94,217.54,217.21,217.97,218.69,220.49,218.32,216.48,216.96,217.64,219.18,220.32,221.17,220.76,219.56,217.48,218.29,217.6,217.32,216.57,215.51,217.69,218.48,218.55,217.6,220.23,219.65,219.07,217.85,217.5,217.09,215.78,216.54,216.98,216.98,217.35,220.31,222.28,221.64,222.43,221.65,221.31,220.75,221.34,222.05,223.72,221.9,222.19,219.07,217.61,217.81,217.16,218.02,218.15,217.54,219.23,219.07,218.59,219.19,217,218.3,219.13,217.28,217.01,218.61,217.48,216.5,214.34,213.5,213.88,212.5,211.5,211.63,212.71,212.06,211.77,212.32,211.09,210.49,211.74,212,212.77,211.25,212.43,215.87,214.24,215.55,216.82,216.25,215.93,215.74,215.89,214.86,213.78,209.15,208.94,207.41,206.46,207.12,207,205.45,207.52,207.31,208.99,210.75,210.54,209.23,208.92,208.81,207.34,209.06,210.7,209.2,209.98,212.7,214.6,215.29,213.14,215.11,212.96,213.73,211.85,211.74,212.18,213.26,214.62,215.85,215.27,214.73,213.93,212.88,211.74,210.85,211.21,212.28,212.54,212.21,211.14,210.04,209.04,210,208.73,208.66,213.41,215.86,218.38,220.5,222.49,221.97,221.42,222.42,223.88,224.44,224.71,224.09,223.04,223.48,223.26,226.4,229.44,234.5,235.45,236.15,236.13,235.58,235.17,239.07,240.46,238.09,237.74,237,236.25,237.72,240.36,239.49,240.3,241.4,240.82,236.65,236.12,231.13,229.87,229.93,231.5,229.49,228.34,230.95,231.24,230.68,225.18,223.15,221.06,222.23,220.31,220.13,221.58,221.41,223.41,222.48,222,223,224.3,222.74,223.4,226.38,225.89,223.02,222.25,221.6,222.9,223.46,225.95,225.18,225.55,227.14,228.38,226.6,227.46,226.68,228.94,230.6,228.9,228.87,229.73,227.92,230.16,226.4,227.33,229.82,231.52,230.8,231.29,232.5,231.63,226.98,228.59,226.05,227.03,227.96,223.5,220.55,220,220.6,221.49,223.19,224.54,225.13,228.34,230.63,230.59,230.44,230.48,226.04,225.74,224.5,226.85,228.01,226.76,228.83,227.72,225.3,224.5,226.99,226.3,229.32,228.75,225.13,225.91,228.87,226.26,225.49,227.89,229.29,228.8,227.14,227.47,223.78,225,228.19,235.04,233.46,230.06,228.41,229.48,227.31,230.16,229.74,229.13,228.96,229,228.35,232.02,232.59,229.84,231.27,232.49,229.43,230.12,233.12,232.92,232.63,229.16,229.74,229.22,229.75,229.61,228.9,228.25,226.22,223.63,223.94,223.99,227.51,225.62,225.01,223.97,223.55,222.28,224.1,222.73,221.12,220.09,220.82,220.19,218.18,217.06,217.46,217.38,220.05,221.62,222.62,225.27,226.23,228.47,229.78,234.9,236.495],"c":[217.69,216.86,217.19,215.35,216.78,216.4,215.96,214.67,215.11,213.13,212.57,212.05,212.42,213.14,214.9,212.48,213.25,216.1,215.39,215.48,215.65,214.86,213.24,214.72,215.65,215.28,217.87,220.23,221.38,222.48,222.72,223.62,223.42,222.72,222.45,223.16,222.33,221.29,222.52,221.36,221.7,221.4,220.78,219.96,214.96,213.79,213.83,212.55,214.32,214.93,213.78,210.96,211.38,210.8,211.14,209.03,208.24,209.06,206.68,206.82,206.98,206.54,208,209.43,210.66,209.72,210.79,211.61,217.04,213.99,214.6,216.91,215.33,216.38,215.36,216.99,218.36,217.66,218.96,221.05,221.46,223.73,221.15,221.48,223.21,220.76,222.39,222.7,226.16,222.27,222.01,224.91,225.31,221.77,222.72,222.34,222.52,221.01,217.97,213.91,212.13,213.16,216.38,213.76,213.92,212.96,212.91,214.47,211.6,214.24,216.66,215.53,218.82,219.66,219.43,219.89,210.74,208.01,204.89,213.97,214.09,216.83,220.25,218.23,215.72,220.35,217.86,221.4,220.42,218.49,217.94,217.57,219.53,220.86,218.99,220.57,220.72,220.02,220.15,219.41,218.27,218.93,216.24,215.45,219.69,222.43,223.02,223.64,220.78,219.89,220.46,222.73,221.26,222.27,224.56,224.73,224.37,223.09,220.42,221.23,220.84,221.25,220.24,221.29,218.73,219.32,217.65,217.32,218.48,221.49,221.37,218.57,216.94,218.23,219,221.55,221.89,222.06,221.98,219.74,218.66,219.14,218.42,218.75,216.57,217.15,219.31,218.61,218.58,220.31,220.7,219.74,220.14,218.27,219.51,217.78,216.12,216.86,218,217.17,220.61,222.05,222.66,222.89,223.63,223.28,221.39,221.5,221.66,223.73,225.25,222.69,222.69,219.28,218.14,218.91,217.72,219.09,219.18,219.25,219.69,220.35,219.84,220.41,217.96,220.07,219.45,217.28,217.89,219.56,217.51,216.54,214.53,215.09,214.11,212.64,212.75,213.14,213.73,213.25,212.52,212.84,211.27,213.07,212.09,212.97,212.82,212.25,215.87,216.43,214.8,217.49,217.2,216.67,217.75,216.76,215.89,215.52,213.87,209.67,208.96,208.11,207.46,208.3,207.98,206.7,209.12,208.53,210.99,210.75,210.7,210.6,209.15,209.43,208.19,210.07,211.98,209.5,212.73,214.98,216.04,215.97,214.87,215.38,214.22,213.85,211.95,212.67,212.76,214.62,216.28,216.74,215.77,215.51,214.05,212.94,212.11,211.05,212.61,212.89,212.93,212.35,211.24,210.9,210.27,210.77,208.73,213.42,215.68,218.47,220.62,223.33,223.56,223.36,223.74,224.58,224.2,225.56,225.25,226.05,223.94,223.86,226.93,230.05,233.64,236.02,236.13,239.32,237.36,235.81,238.82,241.86,242.63,239.36,238.38,237.63,238.2,241.01,243.1,241.29,240.89,244.19,240.91,238.63,237.13,232.11,232.79,233.42,233.16,230.53,230.13,231.38,231.66,230.81,225.32,223.68,221.54,222.44,221.31,222.65,221.7,223.18,224.07,224.59,223.73,224.97,226.81,223.16,227.68,229.63,226.52,224.2,223.95,222.98,223.71,226.87,226.67,225.51,226.28,229.51,229.06,226.73,228.33,228.07,232.14,231.6,229.79,230.81,230.59,229.94,230.24,227.58,230.59,231.23,231.96,231.25,234.25,234.76,233.14,229.78,229.69,226.39,228.79,228.13,223.75,221.47,220.82,222.17,221.91,225.75,225.19,227.52,231.33,230.74,232.25,231.48,231.64,227.01,226.11,224.5,228.7,229.24,227.23,229.65,228.79,225.49,225.95,230.45,228.2,230.1,228.81,225.6,228.14,229.27,226.29,226.34,232.34,230.32,229.43,227.51,228.03,224.97,227.32,230.91,235.43,236.08,231.37,230.43,230.1,231.38,231.23,230.79,231.22,230.39,229.95,231.1,233.09,233.28,230.22,232.12,234.4,230.2,231.75,235.69,233.53,232.75,229.21,230.35,229.56,230.08,230.61,230.17,228.34,226.73,224.11,224.1,225.21,227.77,225.89,225.11,225.02,223.55,222.94,225.15,223.13,221.12,222.17,222.8,221.56,218.21,217.71,218.48,219.93,221.78,221.62,226.04,226.37,228.9,228.57,233.41,234.93,237.43],"a":[208.3408,207.5464,207.8622,206.1013,207.4699,207.1062,206.6851,205.4505,205.8716,203.9766,203.4407,202.943,203.2971,203.9862,205.6706,203.3545,204.0915,206.8191,206.1395,206.2257,206.3884,205.6323,204.0819,205.4983,206.3884,206.0343,208.513,210.7717,211.8723,212.9251,213.1547,214.0161,213.8247,213.1547,212.8963,213.5758,212.7815,211.7862,212.9633,211.8532,212.1786,211.8914,211.2981,210.5133,206.863,205.737,205.7755,204.5437,206.2471,206.8341,205.7274,203.0136,203.4178,202.8597,203.1869,201.1563,200.3961,201.1852,198.8948,199.0296,199.1835,198.7601,200.1651,201.5413,202.7249,201.8203,202.85,203.6391,208.8646,205.9295,206.5165,208.7395,207.219,208.2295,207.2479,208.8165,210.1349,209.4613,210.7123,212.7236,213.1181,215.3026,212.8198,213.1374,214.8022,212.4445,214.0131,214.3114,217.6411,213.8976,213.6474,216.4382,216.8231,213.4164,214.3307,213.965,214.1382,212.6851,209.7596,205.8525,204.1396,205.1308,208.2295,205.7082,205.8621,204.9383,204.8902,206.3914,204.7439,207.2983,209.6399,208.5465,211.7299,212.5427,212.3202,212.7653,203.9118,201.2702,198.2513,207.0371,207.1532,209.8044,213.1136,211.1591,208.7304,213.2104,210.8011,214.2264,213.2781,211.4106,210.8785,210.5205,212.4169,213.7039,211.8944,213.4232,213.5684,212.8911,213.0169,212.3008,211.1978,211.8364,209.2335,208.4691,212.5718,215.223,215.7939,216.3938,213.6264,212.7653,213.3168,215.5133,214.0909,215.0682,217.284,217.4485,217.1001,215.8616,213.2781,214.0619,213.6845,214.0812,213.1039,214.1199,211.6429,212.2137,210.5979,210.2786,211.401,214.3134,214.1973,211.488,211.1114,212.3668,213.1161,215.5976,215.9285,216.0939,216.016,213.8362,212.7852,213.2523,212.5517,212.8728,210.7514,211.3158,213.4178,212.7366,212.7074,214.3909,214.7704,213.8362,214.2255,212.4057,213.6124,211.9289,210.3135,211.0336,212.143,211.3353,214.6828,216.0842,216.6778,216.9016,217.6217,217.2811,215.4419,215.5489,215.7046,217.719,219.1982,216.707,216.707,213.3886,212.2792,213.0285,211.8705,213.2037,213.2913,213.3594,213.7876,214.4298,213.9335,214.4882,212.104,214.1574,213.554,211.4423,212.0359,213.6611,211.6661,210.7222,208.7662,209.3112,209.4589,208.0208,208.1284,208.5099,209.0871,208.6176,207.9034,208.2165,206.6806,208.4415,207.4828,208.3436,208.1969,207.6393,211.1806,211.7285,210.1339,212.7654,212.4817,211.9633,213.0198,212.0513,211.2002,210.8382,209.2241,205.1153,204.4207,203.5892,202.9533,203.7751,203.462,202.2098,204.5773,204.0001,206.4066,206.1719,206.1229,206.0251,204.6066,204.8805,203.6675,205.5066,207.3751,204.949,208.1088,210.31,211.3469,211.2785,210.2024,210.7013,209.5665,209.2045,207.3458,208.0502,208.1382,209.9578,211.5817,212.0317,211.0828,212.0372,210.6007,209.5086,208.692,207.6491,209.1839,209.4594,209.4988,208.9281,207.836,207.5015,206.8816,207.3736,205.3664,209.9809,212.2044,214.9495,217.0648,219.7312,219.9575,219.7607,220.1346,220.961,220.5871,221.9252,221.6202,222.4073,220.3313,220.2526,223.2732,226.3429,229.875,232.2167,232.3249,235.4635,233.5351,232.0101,234.9716,237.9626,238.7202,235.5029,234.5386,233.8007,234.3615,237.1263,239.1826,237.4018,237.0082,240.255,237.0279,234.7846,233.3088,228.3697,229.0387,229.6586,229.4028,226.8151,226.4216,227.6514,227.9269,227.0906,221.6891,220.0755,217.97,218.8555,218.9416,220.2672,219.3274,220.7916,221.672,222.1865,221.3357,222.5624,224.3827,220.7718,225.2434,227.1725,224.0958,221.8006,221.5533,220.5937,221.3159,224.4421,224.2442,223.0966,223.8584,227.0538,226.6086,224.3036,225.8864,225.6292,229.6557,229.1215,227.3308,228.3399,228.1223,227.4792,227.776,225.1445,228.1223,228.7554,229.4776,228.7752,231.7431,232.2476,230.645,227.3209,227.2319,223.9672,226.3415,225.6886,221.3555,219.0999,218.4568,219.7924,219.5352,223.3341,222.7801,225.0851,228.8543,228.2707,229.7645,229.0027,229.161,224.5806,223.6902,222.0974,226.2525,228.007,226.0078,228.4148,227.5594,224.2772,224.7347,229.2105,226.9726,228.8624,227.5793,224.3866,226.9129,228.0368,225.0729,225.1226,231.0903,229.0812,228.196,226.2863,226.8035,223.76,226.0973,229.668,234.1637,234.8102,230.1255,229.1906,228.8624,230.1355,229.9863,229.5487,229.9764,229.1508,228.7132,229.857,231.8363,232.0253,228.9817,230.8715,233.1392,228.9618,230.5035,234.4223,232.2739,231.4981,227.9772,229.111,228.3253,228.8425,229.3696,228.932,227.1118,225.5105,222.9046,222.8946,223.9987,226.5449,224.675,223.8992,223.8097,222.3476,221.7409,223.939,223.13,221.12,222.17,222.8,221.56,218.21,217.71,218.48,219.93,221.78,221.62,226.04,226.37,228.9,228.57,233.41,234.93,237.43],"v":[48400,60800,60900,165500,57500,72800,101700,54600,76600,49700,64800,67000,141800,72700,83400,143400,107100,83100,110600,77000,83100,85300,70800,64000,369700,89500,85700,87100,105000,74600,67200,31300,80000,48100,64100,65500,62500,55900,70800,106000,70100,47500,118100,106900,116200,121100,151000,121300,57300,51100,82800,90300,119700,118300,73100,170500,149100,97100,115100,127200,93300,508800,138400,122300,163800,151500,103900,109200,132000,101900,65400,71600,67600,162400,81800,69100,74900,76800,104800,84800,73300,75900,69200,147400,80600,102700,124500,141600,150900,97200,156600,104800,289000,564000,227600,115200,174600,235100,214600,308000,230200,86900,117900,116000,81900,69600,99300,112800,122700,107900,122200,74900,133100,106500,108700,297700,529600,1246000,266200,253000,280300,176700,226700,166000,98100,111000,490600,146600,136100,106400,75900,110900,85300,796600,127500,122800,106900,60500,436900,97900,132400,238400,200600,159800,217900,264400,98800,118400,157500,94600,84700,93700,85300,71300,157300,126200,146600,102400,87900,69500,374700,497800,92200,96100,79300,92500,211200,89000,74200,105000,113200,202400,152000,116900,289800,142800,108200,69000,96300,85700,206800,113400,141100,143900,96800,109900,71000,90800,92100,78300,100100,100800,83400,96000,84500,148000,115800,140900,123700,87700,109400,177600,89600,91200,352900,136900,71000,69200,70600,69400,70300,92300,107200,79100,76300,58500,104200,91300,132400,79800,97800,91800,66600,117800,264700,110500,68300,336500,62300,90400,132700,77600,197000,140900,104300,159100,176800,160200,79600,129200,139900,95700,112400,123500,90900,118900,115700,119500,231100,121600,103400,84100,94300,81400,119400,119000,125000,138800,120000,219000,135400,107600,577400,157600,139500,146800,140300,117500,95700,65900,116300,115800,118500,143200,211000,120100,123600,207600,131700,323900,209900,212700,281700,138300,146400,103000,125700,129300,117500,96000,104100,118900,88500,107200,171400,202300,160900,133700,57700,101200,171000,107100,107100,187300,279200,202200,168500,104900,119200,239000,173300,213400,402800,224800,213800,146100,143600,149900,143800,140500,167000,177200,132400,238800,234800,267200,228900,177000,200800,169400,150000,276700,241200,189000,167700,177800,146500,154600,193200,161100,143700,179200,196700,303700,186300,279700,183800,133700,574700,279100,153700,133900,145400,118400,135400,181200,176600,129700,116500,123200,518300,200800,160400,201300,269800,94600,137700,194500,183500,97200,75200,115000,192800,112100,82200,170700,87600,106900,73500,105500,74700,179500,83200,75100,157000,222000,243300,91200,484700,161000,395900,158300,163400,100300,99900,107900,110700,179900,145500,132400,142600,168500,136900,80100,196000,207200,264600,137300,153700,215800,119200,147700,188900,159700,94000,136900,108200,135200,120700,114600,133000,78600,134300,134900,405500,158400,581000,150900,170100,122700,307500,164500,156000,86600,85000,84100,132000,145800,115100,113600,94400,172000,256200,96000,186300,112800,180800,128200,239200,165800,142400,93700,99500,98000,121300,120200,109300,93100,143400,100500,225700,167600,353400,201600,140600,101100,127400,87500,108900,119500,85700,113600,123800,156700,140000,161400,124900,118400,478600,109100,115800,116800,203400,97500,146500,173700,209300,162000,1000400,119500,282400,138000,132600,109600,66000,91800,65600,104900,92300,167400,215200,483798]},"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":[118.42,115.89,118.91,121.7,124.18,124.2,126.41,127.68,127,125.19,125.47,127.3,124.37,126.5,127.12,127.56,123.71,126.14,127.37,127.7,128.75,125.98,125.08,126.93,127.24,127.49,128.76,128.11,127.99,127,127.35,128.93,127.99,127.31,123.98,124.74,128.2,125.92,125.37,129.14,130.84,129.02,131.02,131.47,130.79,117.45,124,123.61,123.24,124.5,121.89,123.51,127.58,127.36,130.33,128.68,126.35,122.8,126.2,128.6,129.52,126.66,127.98,129.81,127.5,125.58,123.95,124.91,128.55,125.33,128.14,129.94,130.07,131.96,133.61,134.24,133.51,137,136.45,135.25,132.46,134.13,136.3,136.21,133.49,136,137.48,138.38,138.56,135.59,140.63,142.87,143.14,142.31,140.82,140.7,141.99,141.16,139.76,141.03,135.54,136.63,136.78,136.68,134.82,134.85,134.81,135.6,133.66,130.25,131.1,132.36,130.92,134.35,134.85,134.78,134.47,134.48,133.47,135.44,135.1,136.67,138.61,140.83,142.11,141.42,141.54,142.51,140.3,140.66,140.99,141.28,142.29,142.25,141.92,141.25,142.28,144.85,146.92,145.84,144.86,143.69,141.33,139.8,140.36,141.46,141.62,140.98,141.48,141.16,139.94,140.62,141.12,142.11,139.11,138.66,138.38,140.02,138.75,137.22,136.15,138.93,140.28,140.6,144.88,145.04,146.2,146.02,146.16,146.16,146,149.08,151.12,144.45,138.9,141.64,140.13,137.87,140.86,137.27,132.64,135.77,135.89,136.37,131.22,132.13,129.48,129.34,129.72,129.61,129.88,132.54,134.76,135.52,133.76,136.29,137.03,137.1,138.06,141.08,138.51,142.94,140.97,139.83,141.6,142.36,142.57,140.35,138.62,135.74,141.67,140.33,142.85,146.46,144.65,142,145.48,141.39,138.95,128.92,130.98,132.53,133.4,135.64,133.82,137.89,139.29,141.26,141.82,141.31,139.83,142.81,142.66,145.56,143.83,145.23,146.57,147.03,146.91,146.33,148.45,147.98,142.76,150.29,151.29,150.49,149.52,151.92,153.25,153.56,154.42,150.56,151.23,154.85,153.22,154.18,156.83,155.72,155.22,156,155.82,155.05,154.68,155.43,156.18,155.08,156.48,156.54,157.9,159.81,159.37,161.74,161.71,159.28,160.22,162.81,160.7,160.88,163.33,164.66,161.91,147.84,146.99,129.02,126.38,136.57,143.3,146.76,151.11,149.43,145.63,147.32,148.11,148.7,150.98,154.36,146.38,150.23,146.43,151.64,154.16,156.73,158.3,159.84,162.38,164.19,164.65,167.56,166.86,164.78,160.99,162.08,164.13,168.71,169.54,166.37,161.45,171.39,174.92,171.2,171.89,173.89,174.38,171.74,172.88,174.01,172.43,170.62,168.74,167.69,172.14,172.43,169.49,166.89,169.72,174.08,173.82,178.38,178.12,179.9,182.32,181.71,182,185.02,185.41,185.5,185.29,186.98,185.21,179.36,182.08,182.12,182.54,183.5,184.93,185.55,184.81,187.94,188.37,186.44,188.84,187.05,183.44,184.12,179.65,182.28,183.08,185.17,186.28,190.65,190.28,188.3,187.9,187,192.12,191.9,195.12,198.95,200.38,198.51,194.84,194,196.02,194.31,196.09,193.56,195.5,186.1,192.77,194.33,198.5,203.54,203.54,204.49,201.07,195.9,197.85,183.19,192.04,191.23,181.77,178.95,187.56,186.69,187.05,187.96,188.63,191.35,192.81,194.35,197.2,190.9,187.34,191.29,182.97,178.89,173.14,171.82,175.93,179.1,188.51,186.35,189.47,193.38,196.46,198.11,195.93,191.36,193.76,191.88,194.93,193.27,188.24,188.62,190.3,189.81,190.47,189.8,188.45,183.59,186.97,189.69,193.59,194.34,195.09,198.29,200.26,199.53,200.01,196.42,190.62,192.43,191.96,195.36,194.36,194.29,192.82,194.2,198.19,199.68,196.49,197.02,191.98,191.69,190.68,190.01,191.3,186.72,182.15,176.03,177.36,177.56,177.06,182.36,182.12,182.97,186.03,186.79,186.79,190.02,188.93,190.32,190.71,192.64,190.24,192.6,196.23,193.89,195.72,198.47,197.63,200.26,201.17,202.27,204.14,198.31,196.68,198.69,201.41,202.77,207.57,208.5,205.33,205.47,206.26,203.2,206.17,204,204.88,205.4,207.29,208.16,208.61,209.2,213.23,216.7,217.46,218.33,221.49,218.71,218.75,214.89,215.64,217.14,215.3,212.53,216.17,213.67,221.76,223.64,222.59,221.23,213.2,212.33,211.06,206.68,209.94,212.9,213.3,218.08,220.91,221.9,224,222.39,213.11,213.46,215.28,204.79,217.88,220.59,218.19,220.57,219.11,221.49,220.93,223.68,221.13,219.25,218.69,218.19,222,218.41,218.93,218.95,216.98,222.82,221.52,222,219.13,220.29,219.27,215.98,212.94,212.51,212.07,217.74,216.25,207.78,208.83,210.58,212,215.73,213.59,216.66,212.61,212.68,210.83,216.39,222.77,225.84,227.5,239.2,242.96,237.83,243.01,231.9,232.58,224.14,223.95,224.94,226.04,227.11,228.46,230.38,229.93,231.32,229.41,222.27,224.54,231,225.87,229.92,230,229.06,230,228.19,232.44,230.05,231.57,233.12,230.15,227.51,227.52,223.37,221.57,218.55,226.49],"h":[118.68,119.5,122,124.14,125.6,126.67,128.53,127.91,127.66,125.98,127.77,127.3,127.74,127.36,129.02,127.86,127.07,127.91,128.15,128.91,128.99,126.45,127.01,128.2,129,129.36,129.37,128.77,128,128.06,129.16,129.19,128.09,127.39,126.17,128.12,128.53,126.85,128.77,130.96,131.11,131.5,133,131.8,131.3,125.21,124.43,125.23,127.12,125.43,122.9,127.55,127.68,131.24,130.41,129.07,126.66,127.91,128.63,129.27,129.97,131.19,130.49,131.12,128.36,127.15,125.5,129.07,129.87,127.72,129.81,131.9,132.91,133.92,135.68,134.86,137.06,137,136.59,136.13,134.84,136.07,138.17,137.13,135.8,137.22,138.72,138.64,139.07,141.51,142.98,143.71,143.14,142.68,141.23,141.9,141.99,141.6,141.23,141.28,138.12,137.9,137.31,136.7,135.51,135.28,136.11,136.13,136.03,131.68,132.46,132.93,134.74,136,135.44,135.06,135.16,134.48,136.31,137.17,137.12,138.53,140.43,142.37,142.8,141.67,143.25,142.92,141.48,141.35,141.93,143.18,143.64,142.25,142.22,142.28,145.13,147.09,147.12,146.83,145.42,144.39,141.67,140.53,141.59,143.26,142.34,142.05,143.17,142.07,140.76,141.78,142.65,142.52,140.48,139.88,140.45,140.28,139.05,137.39,139.09,141.22,141.39,144.49,146.22,146.17,146.94,146.82,146.32,146.85,149.08,150.85,151.29,145,143.56,141.64,141.05,140.72,141.53,137.67,136.87,137.75,137,138.6,132.33,132.74,129.93,130.26,130.86,131.87,132.63,135.5,136.06,136.89,136.74,137.33,137.75,139.57,141.64,141.62,142.9,143.4,141.29,141.78,143.24,143.95,142.74,141.11,140.76,141.92,143.5,143.89,147.14,147.15,145.43,145.27,145.7,143.08,139.16,132.08,132.6,133.89,136.5,136.63,138.67,139.28,141.39,142.15,142,141.4,143.24,143.82,145.32,145.56,145.43,147.65,147.44,149.16,148.13,150.06,149.16,148.19,150.59,151.64,151.91,151.06,152.71,153.29,154.88,154.46,155.83,152.81,154.2,155.5,155.75,157.69,157.82,156.44,157.24,157.16,155.98,155.06,156.38,156.51,156.27,157.17,157.93,158.5,160.41,160.62,161.96,161.94,161.71,160.57,163.38,163.9,162.91,164.14,164.89,164.9,162.94,160.14,152.89,144.63,138.91,140.71,149.04,153.05,152.28,151.38,148.26,149.74,149.03,151.82,155.01,156.24,154.28,151.61,151.87,153.67,157.51,160.1,160.6,162.3,164.75,165.8,167.97,172.31,167.6,166.09,162.41,164.74,168.89,170.87,170.08,166.46,167.67,173.37,175,172.78,174.28,174.86,174.96,172.25,174.38,174.01,173.21,170.98,173.72,172.17,173.82,172.56,170.98,169.76,173.85,174.96,179.01,180.49,181.12,182.68,183.79,181.86,185,187.07,186.25,186.47,187.07,187.05,185.49,182.11,182.91,183.15,185.18,185.54,186.47,185.96,188.2,189.68,188.67,189.58,188.84,188.1,185,185.06,184,185.21,185.72,186.66,190.92,190.93,191.28,190.94,188.75,192.39,196.86,195.5,200.14,202.54,200.59,198.97,195.96,198.46,197.96,196.96,196.33,197.22,195.83,192.63,194.57,198.9,204.02,205.3,210.13,205.8,201.83,198.76,199.36,192.89,192.85,191.64,182.88,187.35,188.82,188.66,188.7,189,193.18,194.57,194.86,199.62,197.42,192.86,191.95,192.11,186.53,181.17,178.47,178.73,179.66,189.3,189.25,190.9,193.64,197.23,199.75,198.11,199.71,193.63,194.85,195.63,196.15,194.86,190,193.77,190.97,191.66,191.95,190.25,189.32,187.75,190,193.67,195.47,196.1,199.23,200.65,201.65,199.76,200.01,196.74,192.81,193.56,196.49,195.98,195.42,195.88,195.03,198.7,200.34,199.94,198.51,197.51,192.39,193.62,190.95,192.53,191.71,186.83,182.19,179.63,181.27,180.34,183.48,183.53,186.45,186.34,187.7,188.72,192.6,191.63,191.15,193.37,193.48,192.88,192.53,197.01,196.23,195.37,199.16,199.33,201.67,203.04,204.8,204.77,204.3,199.36,198.34,203.2,202.49,207.19,209.7,208.5,206.01,208,206.39,206.86,208.29,204.81,206.37,209.59,208.71,211.16,210.19,213.43,217.2,218.48,220,220.86,222.25,220.68,219.39,215.82,219.44,217.49,215.9,216.68,217.63,220.46,224.05,224.4,223.79,222.57,215.02,212.77,211.36,209.91,211.75,217.41,219.57,223.97,223.21,226.55,226.64,225,217.1,217.02,222,217.66,221.28,222.9,221.51,221.08,222.43,224.12,225.53,224.78,221.85,221.23,221.84,222.73,222.06,220.12,221.3,220.14,223.59,223.92,226.73,222.2,221.08,220.5,220.74,216.03,214.18,214.6,217.8,219.02,216.25,209.52,211.66,213.31,216.06,216.75,216.28,217.54,213.34,213.34,215.82,223.94,225.64,226.93,239.68,244,243.94,244.33,243.33,235,233.35,224.45,225.79,230.16,227.01,230.68,234.31,232.16,233.26,236.5,230.23,228.22,232.6,233.81,230.78,230.75,233.3,236.34,230.93,239.73,234,233.85,236.22,235.82,232.4,228,229.09,225.66,223.29,226.69,239.92],"l":[113.77,115.89,118.91,121.6,123.8,124.2,125.8,126.41,124.76,123.37,125.47,123.82,122.9,124.6,126.08,123.32,122.54,125.12,126.55,127.7,125.29,123.32,123.44,125.53,125.12,127.41,126.84,127.55,125.08,125.64,126.19,128.02,126.76,123.94,123.7,124.19,126.76,124.89,125.37,129.14,129.25,128.48,130.39,129.21,124.75,84.62,120.43,121.82,122.47,120.4,119.5,123.51,124.99,127.31,128.24,125.63,122.88,122.75,126.07,126.01,126.31,126,127.47,128.99,124.74,121.82,120.33,124.04,125.61,123.99,127.19,128.54,129.53,131.31,132.95,132.8,133.51,134.9,134.37,131.36,132.19,134.13,135.77,132.25,133.38,134.55,136.75,136.41,135.23,134.72,140.57,142.11,141.31,139.02,139.52,139.94,139.97,139.29,139.16,135.57,135.47,135.11,135.19,133.85,133.68,133.57,134.74,132.62,129.5,129.81,130.36,129.24,130.64,132.95,134.3,133.69,133.76,133.04,133.47,134.91,134.7,135.97,137.49,140.67,141.3,140.51,141.16,140.37,140.16,140.14,140.67,141.28,141.54,140.17,141.06,140.88,142.16,144.51,145.11,143.32,143.27,140.18,139.51,138.08,140.16,140.25,140.74,140.5,140.99,139.41,139.1,140.14,141.12,138.88,137.88,138.02,137.54,138.1,136.28,135.3,134.84,138.66,140.27,140.54,144.36,144.22,144.96,145.78,145.15,144.65,145.9,149.01,144.95,135.47,138.54,138.16,136.05,137.87,137.42,131.46,132.13,132.27,135.13,130.97,129.5,126.78,127.52,127.88,129.04,129.1,129.45,132.54,133.09,133.45,132.73,135.57,135.5,136.11,137.47,138.15,137.81,140.32,139.44,139.45,141.15,141.68,139.34,137.96,134.67,135.74,138.67,139.63,142.74,143.08,140.52,141,139.68,138.75,129.46,124.93,129.28,131.3,132.94,133.74,133.34,137.61,138.9,140.5,139.95,138.99,139.83,141.15,142.16,142.44,143.72,145.23,145.43,146.39,144.88,145.77,147.42,142.38,142.72,149.67,149.19,147.84,148.76,150.74,152.67,152,150.81,146.75,149.72,151.43,152.69,153.8,155.02,154.55,154.95,152.27,153.35,153.06,154.39,154.75,153.58,154.59,155.72,156.01,157.11,158.99,158.83,160.76,159,158.59,160.12,161.62,160.05,160.44,162.96,162.98,142.52,147.84,130.75,125.62,120.7,133.31,140.97,144.37,146.04,145.56,144.29,142.36,145.58,147.13,150.98,146.63,145.53,145.41,146.3,149.88,152.5,154.99,157.86,158.75,161.57,162.99,164.04,165.2,163.1,160.78,157.71,161.26,163.55,167.48,166.49,157.69,160.72,166.44,170.63,170.13,170.49,172.56,172.36,169.95,172.21,170.15,169.44,168.59,166.79,166.42,171.31,169.8,165.62,164.58,169.48,172.51,173.7,176.43,178.12,179.21,180.07,179.21,181.42,181.5,182.32,184.36,183.92,184.22,179.26,179.17,180.97,180.6,181.83,182.13,184,183,184.47,185.4,185.1,186.43,185.97,184.37,181.66,178.02,177.86,180.9,181.98,184.35,185.5,188.39,187.87,186.96,181.82,186.98,191.85,191.54,195.12,197.43,196.8,195.52,189.86,193.6,193.76,191.53,186.5,191.63,184.98,185.01,191.59,193.35,196.1,201.78,201.58,199.91,194.91,192.68,178.77,183,186.7,182.7,175.69,178.38,183.3,184.12,184.1,185.56,186.74,190.47,191.42,194.33,191.93,186.38,185.59,182.65,177.44,171.69,170.88,170.83,174.54,178.77,182.48,185.7,188.53,193.14,194.63,194.71,189.7,189.89,190.25,189.12,191.52,185.58,187.56,188.62,187.34,188.35,187.82,184.43,183.37,183.5,185.91,189.69,193.16,193.23,194.95,197.16,197.72,197.34,195.44,189.76,188.69,189.74,190.98,193.1,191.53,192.52,191.99,193.66,197.62,196.24,195.98,190.9,189.8,190.4,188.29,189.73,187.15,181.74,172.75,174.62,177.04,175.87,177.06,180.69,182.12,182.85,183.9,185.87,186.79,186.25,188.77,189.66,190.65,189.84,189.56,192.11,193.49,191.92,195.51,197.14,197.63,199.91,201.17,201.43,197.52,195.3,194.38,197.9,198.89,201.3,205.53,205.17,202.22,204.74,202.47,203,202.59,201.35,203.35,203.82,204.72,205.55,205.18,207.09,213.23,215.62,217.32,215.51,217.54,217.97,213.59,212.48,215.35,214.51,212.05,211.76,213.16,213.38,220.8,221.31,220.16,212.72,210.68,210.08,206.53,205.75,208.7,212.9,213.07,216.98,219.4,221.17,220.92,211.13,211.8,210.75,210.51,202.96,214.91,215.45,216.29,217.91,214.53,218.28,220.75,220.08,218.15,217.21,216.48,217.64,217.48,215.51,217.6,215.78,216.98,220.75,221.34,217.16,217.54,217,216.5,211.5,211.63,210.49,211.25,215.74,207.41,205.45,207.31,207.34,209.2,212.96,211.74,212.88,210.85,210.04,208.66,215.86,221.42,223.04,226.4,235.17,236.25,237.72,229.87,228.34,221.06,220.13,222,222.74,221.6,225.18,226.6,227.92,226.4,226.98,223.5,220,224.54,225.74,224.5,224.5,225.13,225.49,223.78,228.19,227.31,228.35,229.43,229.16,228.25,223.63,223.55,220.09,217.06,217.38,226.23],"c":[116.2,119.45,121.82,124.12,124.33,126.13,128.08,127.24,124.86,125.28,127.38,124.48,126.34,126.66,127.66,123.44,126.37,127.48,127.76,128.72,125.69,124.48,126.95,126.76,127.86,129,127.55,127.78,126.66,127.54,129.15,128.16,127.01,124.01,125.22,127.61,127.02,126.25,128.49,130.66,129.4,131,130.85,131.1,124.78,124.53,121.86,123.15,124.02,122.32,122.9,127.27,127.67,130.28,128.31,126.49,122.99,125.96,128.37,129.17,126.62,127.06,130.11,129.07,124.99,122.97,125.19,129.07,126.24,127.07,129.22,130.09,132.59,133.73,135,133.36,136.96,136.1,135.36,132.73,133.87,135.99,136.12,133.43,135.54,137.11,138.53,137.74,135.97,140.77,142.93,143.05,142.47,140.71,140.62,141.6,141.13,139.69,140.98,135.58,136.4,137.08,136.88,134.82,134.85,134.48,135.58,132.66,130.35,130.68,132.43,130.62,134.68,134.71,134.81,133.99,134.83,133.42,135.78,135.24,136.63,138.26,140.39,142.28,141.81,141.56,142.49,140.82,140.64,140.8,141.19,141.59,142.16,141.94,141.28,142.01,145.1,146.98,145.53,144.59,143.36,141.02,139.85,140.29,141.47,142,140.94,141.12,141.12,139.88,140.7,140.83,142.11,138.96,138.56,138.3,140.12,138.52,136.65,136.39,138.98,140.46,140.6,144.35,145.35,145.7,146.06,146.04,146.13,145.48,149.08,150.85,144.97,138.09,143,139.83,138.37,140.72,137.62,131.56,136.12,135.74,136.12,131.24,131.93,129.31,129.12,129.21,130.1,129.64,132.63,135.46,135.86,134.27,136.23,137.14,137.38,138.5,141.08,138.41,142.8,140.66,140.05,141.32,142.39,143.65,140.12,138.69,135.88,141.62,139.48,142.83,146.82,144.71,141.44,145.27,140.91,139.34,129.47,130.58,132.53,133.76,136.1,134.21,137.83,139.28,140.88,141.39,140.96,139.58,142.74,142.73,145.21,143.87,145.25,146.74,147.05,148.16,147.74,148.79,147.96,142.66,149.93,151.24,150.14,148.76,152,152.97,153.37,154.33,151.56,151.58,153.68,152.27,154.7,156.77,156.41,155.15,155.8,156.09,154.76,154.53,155.35,155.95,155.14,156.56,156.26,158.11,159.78,160,161.44,161.92,159.59,160.01,163.11,162.15,160.36,163.4,164.89,164.53,147.34,155.79,141.81,126.57,135.18,139.42,147.07,152.52,148.5,146.19,147.95,145.79,146.38,151.13,154.42,147.96,151.63,145.55,150.3,153.52,156.96,158.32,159.9,162.19,164.01,164.06,167.97,166.99,164.04,161.81,160.84,163.72,168.12,169.42,167.57,159.52,166.84,173.24,170.86,172.27,174.28,173.63,173.26,172.2,173.92,173.21,169.99,169.06,166.79,171.59,172.2,169.89,165.7,169.26,173.74,173.7,178.78,177.72,179.9,182.44,181.8,181.5,184.66,185.38,185.09,184.83,186.68,185.27,179.36,181.92,182.15,182.8,184.22,185.03,185.5,184.17,187.98,188.37,186.47,188.96,186.25,185.21,184.42,179.69,182.12,183.81,185.46,185.68,190.6,189.91,187.9,187.26,185.83,192.22,193.37,195.05,199.88,200.59,199.76,195.82,194.77,194.97,194.22,196.16,196.06,196.16,185.1,192.52,194.27,198.85,203.36,203.85,204.4,200.11,197.24,197.85,181.63,192.84,189.94,184.89,177.06,187.3,187.96,187.3,187.49,188.45,191.69,192.21,194.6,198.22,192.08,187.19,190.86,183.7,179.41,171.79,171.56,174.21,178.03,189.2,186.05,190.1,193.2,197.23,199.45,195.55,191.24,193.28,191.57,195.02,193.11,187.97,188.93,190.95,189.36,191.53,188.95,188.62,184.07,186.1,188.97,193.52,194.97,194.83,198.34,200.52,200.1,199.64,196.76,191.16,192.8,191.89,195.57,194.58,194.45,192.53,194.83,198.07,199.63,196.29,196.91,192.27,191.1,190.85,189.53,190.72,187.3,182.67,176.61,176.61,177.95,176.3,182.18,182.29,183.51,186.08,187.7,186.03,189.06,188.96,190.96,190.61,192.96,190.84,192.25,196.19,193.76,194.47,198.25,198.26,200.01,201.01,202.33,204.14,198.52,195.54,198.19,201.2,202.31,207.12,208.49,205.83,205.9,206.11,203.7,205.71,203.03,204.56,205.3,206.8,208.29,210.14,209.11,213,216.33,217.51,218.25,220.53,218.9,218.1,214.82,215.64,217.19,214.67,212.42,216.1,213.24,220.23,223.62,222.33,221.4,213.83,213.78,211.14,206.68,209.43,211.61,215.33,217.66,221.15,222.39,224.91,222.52,213.16,212.91,215.53,210.74,216.83,220.35,217.94,220.57,218.27,222.43,220.46,224.56,221.23,218.73,218.48,218.23,222.06,218.42,218.61,220.14,216.86,222.66,221.5,222.69,219.09,220.35,219.45,216.54,212.75,212.84,212.82,217.49,215.89,208.11,209.12,210.6,211.98,216.04,213.85,216.28,212.94,212.89,210.9,215.68,223.36,225.56,226.93,239.32,242.63,238.2,244.19,232.79,231.38,221.54,223.18,224.97,226.52,226.87,229.06,231.6,230.24,231.25,229.69,223.75,225.75,232.25,226.11,229.65,230.45,228.14,230.32,227.32,230.43,231.22,233.28,231.75,230.35,228.34,225.21,223.55,222.17,218.48,226.37,237.43],"a":[85.1583,87.5401,89.277,90.9625,91.1164,92.4356,93.8647,93.2491,91.5049,93.6185,95.1878,93.0207,94.4106,94.6498,95.397,92.2435,94.4331,95.2625,95.4718,96.1892,93.9249,93.0207,94.8665,94.7245,95.5465,96.3984,95.3148,95.4867,94.6498,95.3074,96.5105,95.7707,94.9113,92.6695,93.5737,95.3597,94.9188,94.3434,96.0173,97.6389,96.6973,97.8929,97.7809,97.9677,93.2449,93.0581,91.0629,92.0268,92.677,93.214,93.656,96.9862,97.291,99.2799,97.7787,96.3918,93.7246,95.9879,97.8244,98.434,96.4908,96.8261,99.8395,99.0415,95.9107,94.3607,96.0642,99.0415,96.8699,97.5068,99.1566,99.8242,101.7425,102.6173,103.5918,102.8162,105.5917,104.9287,104.3582,102.3305,103.2094,104.8439,104.9441,102.8702,104.4969,105.7074,106.8021,106.1931,105.4108,109.132,110.8066,110.8996,110.4499,109.0855,109.0157,109.7755,109.4111,108.2947,109.2948,105.1085,105.7442,106.9335,106.7774,105.1705,105.1939,104.9052,105.7633,103.4855,101.6835,101.9409,103.3061,101.8941,105.0613,105.8399,105.9184,105.2742,105.9342,104.8263,106.6806,106.2563,107.3484,108.6291,110.3026,111.7875,111.4183,111.2218,111.9525,111.2946,111.1524,111.2788,111.5871,111.9032,112.3537,112.1798,111.6582,112.2351,114.6773,116.1631,115.0171,114.2742,113.3021,112.2683,111.3369,111.6872,112.6266,113.0485,112.2046,112.3479,112.3479,111.3608,112.0136,112.1171,113.1361,110.6283,110.9197,110.7116,112.1685,110.8877,109.3907,109.1826,111.2559,112.4407,112.5527,115.5547,116.3552,117.47,117.7602,117.7441,117.8166,117.2926,120.1951,121.6221,116.8814,111.3344,115.2931,112.7373,111.5602,113.4549,111.388,106.4831,110.174,109.8664,110.174,106.2241,106.7826,104.662,104.5082,104.5811,105.3014,104.9291,107.3492,109.6398,109.9635,109.6869,111.288,112.0314,112.2275,113.1424,115.2501,113.0689,116.6551,114.907,114.4086,115.4461,116.3202,117.3495,115.1239,113.949,111.6402,116.3563,114.598,117.3504,120.6286,118.8951,116.2084,119.3552,115.7729,115.3306,107.1613,108.08,109.694,110.7121,112.6489,111.0845,114.0808,115.2809,116.6053,117.0274,116.6715,115.5293,118.1448,118.761,120.8245,119.7096,120.8578,122.0976,122.3555,123.2791,122.9297,123.8033,123.1127,118.7027,124.7519,125.8419,125.7885,124.6323,127.3468,128.1595,128.4946,129.2989,126.9782,126.9949,128.7543,127.573,129.6089,131.3432,131.0416,129.9859,131.4466,131.6913,130.5692,130.3752,131.067,131.5732,130.8898,132.0878,131.8347,133.3956,134.8045,134.9901,137.1152,137.5229,135.544,135.9007,138.5336,137.7183,136.198,138.7799,140.0454,139.7397,125.1397,132.3165,120.945,107.9473,115.2905,118.9066,125.431,130.0792,126.6506,124.6805,126.1816,124.3394,124.8426,128.8937,131.6996,126.1901,129.3201,125.1991,129.2849,132.0547,135.0137,136.1836,137.5426,139.5125,141.078,141.121,144.4843,143.6413,141.8566,139.9281,139.0893,141.5798,145.3848,146.509,144.9092,137.9478,144.2779,149.8124,147.7543,148.9736,150.7118,150.1497,151.1996,150.2745,151.7755,151.1559,148.3459,147.5343,145.5534,149.7422,150.2745,148.2586,144.6021,147.7089,151.6184,151.5835,156.8697,155.9396,157.8524,160.0811,159.5196,159.2563,162.0291,162.6608,162.4064,162.1782,163.8015,162.5643,157.3786,160.5405,160.7435,161.3171,162.5702,163.285,163.6998,162.5261,165.8883,166.2325,164.5558,166.7532,164.3616,163.4439,162.7467,159.4862,161.643,163.143,164.6075,164.8027,169.1695,168.5571,166.7731,166.2051,164.9359,170.6074,172.7317,174.2324,178.5469,179.1811,178.4397,174.9202,173.9823,174.161,173.491,175.224,175.1346,175.224,165.3444,171.9724,174.2056,178.3126,182.3568,182.7962,183.2894,179.4425,176.8689,177.4159,162.8711,172.9233,170.3229,165.7944,158.7731,169.0824,169.6782,169.0824,169.2539,170.1205,173.0454,173.5148,175.6723,178.9402,173.3974,168.9831,172.2961,165.8325,161.9598,156.0972,155.8883,158.2962,161.7672,171.9169,169.0546,172.7347,175.5515,179.2133,181.2305,177.6868,175.0516,176.9189,175.3537,178.5116,176.7633,172.0584,172.9372,174.7862,173.3308,175.3171,172.9555,172.6534,168.4886,170.3467,173.7581,177.9418,179.2751,179.1464,182.3738,184.3783,183.9921,183.5692,180.921,175.7718,177.2798,176.443,179.8268,178.9165,180.0873,178.3092,180.4393,183.4399,184.8847,181.7914,182.3656,178.0684,176.9848,176.7532,175.5307,176.6328,173.4655,170.1307,164.4867,164.4867,165.7347,164.198,169.6743,169.7768,170.913,173.3066,174.8154,173.26,176.0821,177.6557,179.536,179.207,181.4164,179.4232,180.7489,184.4532,182.1685,182.8361,186.3899,186.3993,188.0446,188.9848,191.033,192.7419,187.4357,184.6221,187.1241,189.9661,191.0141,195.5555,196.849,194.3376,194.4036,194.6019,192.3265,194.2243,193.1422,194.5977,195.3016,196.7286,198.146,199.9059,198.9261,202.6266,205.7945,206.917,207.6209,209.7899,208.2393,208.7332,205.594,206.3788,207.8622,205.4505,203.2971,206.8191,204.0819,210.7717,214.0161,212.7815,211.8914,205.7755,205.7274,203.1869,198.8948,201.5413,203.6391,207.219,209.4613,212.8198,214.0131,216.4382,214.1382,205.1308,204.8902,208.5465,203.9118,209.8044,213.2104,210.8785,213.4232,211.1978,215.223,213.3168,217.284,214.0619,211.6429,211.401,212.3668,216.0939,212.5517,212.7366,214.2255,211.0336,216.6778,215.5489,216.707,213.2037,214.4298,213.554,210.7222,208.1284,208.2165,208.1969,212.7654,211.2002,203.5892,204.5773,206.0251,207.3751,211.3469,209.2045,211.5817,209.5086,209.4594,207.5015,212.2044,219.7607,221.9252,223.2732,235.4635,238.7202,234.3615,240.255,229.0387,227.6514,217.97,220.7916,222.5624,224.0958,224.4421,226.6086,229.1215,227.776,228.7752,227.2319,221.3555,223.3341,229.7645,223.6902,228.4148,229.2105,226.9129,229.0812,226.0973,229.1906,229.9764,232.0253,230.5035,229.111,227.1118,223.9987,222.3476,222.17,218.48,226.37,237.43],"v":[911600,1159000,425100,732300,330900,419000,355700,493800,500400,720100,499400,991100,844500,630300,935100,641500,636000,554900,420000,410700,528000,530900,2063700,533700,499100,351600,473200,382900,516200,357800,298600,273400,263500,517400,373100,575600,319400,352400,401100,352000,337200,606900,388900,395500,686900,2350400,711200,258900,376900,404900,770200,467400,397400,419200,487500,709800,481100,503200,224300,787400,710400,606500,437200,471700,980400,1071100,929700,986700,899200,1000300,480700,687300,820600,796000,810100,653700,809900,611700,667400,615100,510400,787600,509900,490400,455300,391300,486500,600800,796200,990100,723600,1627200,761400,622100,646200,507600,482700,511800,459800,513700,672700,526700,636000,671400,572700,376900,437200,477400,785000,851900,503200,800000,800700,823100,716600,427900,616500,606600,502900,872300,599800,500600,487900,816100,753100,380300,426300,435100,628900,620600,305400,333700,360700,581000,295800,333700,476400,428800,378600,448000,374100,450000,442400,445500,513700,605900,551600,768100,478600,447400,308200,371200,324400,332700,758300,549800,584400,409700,696300,551800,965400,426600,220200,477200,675600,641800,559300,253900,743800,640700,452000,535300,709800,956400,483600,531100,591400,1566900,428100,831300,856700,573200,407800,625400,652800,705500,588900,678300,548900,570000,530100,574200,1452000,784900,486300,464100,438400,549900,530800,409900,554200,441900,835100,498200,466200,1199200,463700,505900,823900,837300,830300,1142100,950700,932400,1070800,883700,619000,902700,3327800,2438000,898100,936200,1564100,813700,1156900,443000,619100,2159500,632000,532900,432000,1599100,584400,912500,361800,332600,1087300,497300,799100,582500,535600,401700,692000,527300,551000,502900,510200,423000,742900,345800,511100,630300,1178600,645100,728700,432200,765200,481800,538300,556000,771300,489200,361900,477100,759200,345600,535900,227500,430000,355000,499600,308400,489900,555600,729200,507200,550500,730400,437600,422800,3049300,1561300,1595900,3180400,2466100,2186900,1923600,1759600,839900,1237600,763500,3568500,917100,819800,1242600,822500,464300,672400,665900,916600,1018600,1064200,524700,464600,902200,419300,435100,648400,423800,1216700,1145000,523900,502900,537300,358200,614000,551800,515900,595200,634700,409800,422100,383500,492400,294400,605600,1574400,560000,776600,604800,483600,521200,724400,630500,1758900,480900,455000,497800,627000,599600,638100,478000,501400,566900,435300,394300,288500,381700,513500,1239000,315800,308200,917400,1566800,404100,453100,361100,549100,349000,538300,377200,341800,421900,475500,474300,334600,406600,340500,889500,715900,764200,358700,686700,1110300,843000,559600,619700,903900,1071300,1031400,2013900,1684100,949100,611700,1254800,1032500,1444300,572400,820600,954300,737400,1005400,947100,1330000,1510300,3499700,2212500,702700,708700,566700,1235600,893400,1293800,523600,1912600,842200,557500,689200,463400,661400,388000,485500,483900,614800,1172300,2270200,1204400,1241800,632400,575700,729300,702600,902600,501000,1039900,488500,655300,632000,572300,533700,853300,787900,604900,742700,592100,397500,411400,457900,419600,844700,543900,573200,434000,425300,435900,366700,534100,719500,461000,606000,589400,458800,892900,716700,463500,453900,1240700,1376000,365700,534700,436500,729100,753900,443700,448500,364400,507000,920900,1316400,780900,586100,1890300,729300,678100,641200,382200,762900,681700,595100,716600,424900,500200,545900,545100,530200,1791700,422500,2056700,406900,660900,753200,381300,413200,334400,408100,414100,556800,498700,500000,651900,591700,281700,210200,385700,287700,240400,363800,353500,434600,313200,314200,985900,635600,407300,283000,340300,351500,579700,348200,444300,437600,481100,343500,452100,399900,489700,426800,696000,278100,320200,350300,613300,312500,401400,531800,990000,528400,438500,465000,408000,455200,651100,1370400,1074800,484700,540500,1175600,2222200,601800,955600,1243100,834600,1081100,554000,407600,532600,1140100,466900,689500,609800,643300,512400,454700,585200,588000,721200,409800,409400,401800,627900,699500,778100,604600,561400,659700,539100,720800,1161600,511200,716400,873100,882100,572600,688300,453500,572500,874000,1253300,653400,760900,1146700,1038100,681000,831800,1150200,1275100,757000,1088500,726100,688100,672800,448200,716800,1376100,629800,711100,581500,978600,709500,501000,595400,1295800,920800,533500,751300,704100,740600,541900,990600,658200,551500,583000,938700,830400,1702300,465600,1063598]},"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":[50.67,50.68,53.5,53.15,54.1,53.4,54.19,51.45,52.3,51.26,51.3,53.77,54.72,55.11,55.67,55.3,54.58,55.92,55.32,56.96,55.97,56.7,56.09,56.88,56.1,56.27,57,57.65,57.9,58.17,58.98,59.6,62.07,62.03,63.33,63.09,64.17,65.46,63.64,65.84,67.33,68.9,67.84,65.78,67.31,70.05,70.77,73.12,71.17,67.21,67.01,69.26,68.81,69.8,64.63,67.34,69.88,68.86,59.95,57.29,57.69,52.81,48.78,51.32,54.54,57.9,57.51,61.64,61.82,64.09,64.96,67.55,65.82,65.43,67.23,69.98,69.12,64.97,63.82,68.54,67.58,71.09,73.1,73.03,73.81,72.31,74.67,75.96,79.88,81.46,79.87,79.47,79.03,75.98,78.01,81.15,82.08,81.16,83.96,86.32,86.58,84.02,88.82,90.59,90.18,91.7,90.88,92.68,89.58,93.54,95.67,100.75,103.48,102.05,102.41,107.45,102.68,103.6,109.99,111.7,109.87,104.01,107.54,110.93,113.74,116.04,116.06,111.98,117.06,117.37,121.7,127.68,125.45,123.71,128.75,126.93,125.97,127.31,125.69,131.02,122.47,121.68,128.68,127.48,127.5,128.55,130.3,134.82,134.13,134.96,141.48,140.82,139.78,136.68,135.94,130.73,134.47,135.28,141.98,140.66,142.25,145.43,141.33,142.14,140.21,138.66,136.99,143.61,146.16,147.92,136.97,135.77,130.81,129.73,133.76,138.5,139.83,140.35,142.63,145.48,130.1,138.4,141.67,145.56,149.16,142.76,149.52,152.64,154.18,156.8,156.23,157.9,161.63,160.88,147.84,133.86,146.81,150.98,149.66,159.84,167.32,164.24,161.45,173.01,174.01,167.69,166.89,177.63,182,185.29,182.82,185.55,187.89,180,186.28,184.23,198.95,195.81,193.36,197.03,201.07,191.89,185.29,191.35,187.95,173.14,188.55,199.46,191.88,191.07,186.77,193.59,200.26,189.76,194.29,198.63,193.11,182.15,179.54,186.51,190.32,192.94,198.02,204.14,200.44,205.47,204,207.54,217.46,218.4,212.82,223.64,211.84,213.3,224,218.9,219.56,223.68,219.18,216.72,219.13,213.4,207.78,215.73,211.11,227.5,243.01,224.03,232.99,222.27,225.33,232.44,230.47,218.01],"h":[50.72,53.55,54.1,54.58,54.36,54.65,54.19,52.48,53.25,51.65,54.56,55.37,55.47,56.24,56.36,55.78,56.82,56.67,57.2,56.96,56.83,56.8,57.35,58.15,56.75,57.61,58.49,58.04,58.99,59.2,60.1,62.06,62.98,63.82,63.73,64.92,65.34,66.34,65.96,68.51,69.01,69.26,69.07,68.65,70.19,71.42,73.19,77.2,71.22,69.43,69.88,70,70.16,70.38,68.44,71.34,80.42,68.86,61.52,58.81,59.1,54.92,53.58,54.95,57.55,59.71,62.25,62.64,64.69,67.14,68.44,68.52,67.16,67.59,70.38,70.41,69.62,67.78,68.98,69,71.39,73.48,74.3,75.59,74.13,74.63,75.81,79.65,81.9,81.67,81.67,79.47,79.64,81.08,81.33,82.37,82.25,83.96,86.45,87.14,87,88.25,91.2,91.26,92.69,93.43,92.48,93.37,93.48,96.76,100.77,104.72,107.13,105.26,107.74,107.92,107.85,111.5,112.51,112.62,109.87,108.8,110.88,113.98,116.02,117.86,117.97,117.17,118.7,122,128.53,127.91,129.02,128.91,129,129.37,129.19,128.53,131.5,133,127.12,131.24,129.07,131.19,129.07,131.9,136,137.06,138.17,141.21,143.71,141.99,141.28,136.7,136.13,136,137.17,142.37,143.25,143.64,145.71,147.12,143.26,143.17,142.65,140.45,144.49,146.94,151.29,148.64,141.53,138.6,131.87,136.89,139.57,143.4,143.95,143.89,147.15,145.7,138.67,142.15,145.32,149.1,150.06,151.91,155.83,155.75,157.82,157.01,158.5,161.96,163.9,164.9,160.14,153.05,151.82,156.24,160.6,167.97,172.31,170.87,175,174.96,174.01,173.82,180.49,183.79,187.07,187.07,186.47,189.68,189.58,186.66,191.28,200.14,202.54,198.46,197.75,210.13,201.83,192.03,193.18,199.62,192.11,189.3,199.59,199.75,196.15,193.77,193.67,200.65,201.65,196.49,200.34,199.66,193.25,182.19,186.84,192.6,194.82,199.33,204.8,204.3,209.7,208.29,209.59,218.48,222.25,219.44,224.05,224.4,217.41,226.55,226.64,222.9,225.53,224.78,222.73,226.73,221.08,219.02,216.06,217.54,226.93,244.33,243.33,232.5,236.5,233.81,239.73,236.22,232.4,239.92],"l":[50.65,50.68,51.58,52.92,52.15,53.38,51.15,50.55,50.4,49.9,51.16,53.65,53.75,54.66,54.39,53.83,54.52,55,54.85,55.33,54.57,54.68,55.72,55.93,55.62,55.6,56.63,56.21,57.21,56.84,58.08,59.24,61.67,61.51,62.22,62.6,63.53,63.76,62.81,65.73,67.02,66.71,65.4,64.85,66.46,69.35,69.3,70.34,54.85,66.03,61.5,68.15,68.17,65.08,64.35,67.05,66.29,52.74,51.65,54.51,53.3,49.03,46.55,51.19,53.89,56.39,57.1,59.34,61.14,63.24,64.69,65.5,64.9,63.77,67.11,68.65,30,63.77,63.38,66.03,67.33,70.36,71.87,72.81,72,72.24,71.89,75.8,79,77.86,78.61,71.74,75.08,73.38,77,80.07,80.12,81.08,82.95,84.48,84.04,83.24,87.15,88.78,90,89.75,86.95,86.55,89.16,92.87,95.32,99.86,101.97,99.77,101.93,101,101.6,102.77,109.27,108.42,103.09,101.75,107.13,109.76,112.61,114.89,111.82,111.75,116.67,113.77,121.6,123.37,122.9,122.54,123.32,125.08,125.64,123.7,125.16,84.62,119.5,119.92,122.75,126,120.33,123.99,130.02,131.36,132.25,134.72,139.02,139.29,135.11,133.57,129.5,129.24,133.04,134.7,140.16,140.14,140.17,140.18,138.08,139.1,137.88,135.3,134.84,142.34,144.65,135.47,131.46,129.5,126.78,129.33,132.73,137.47,139.34,134.67,140.52,124.93,129.28,137.37,138.99,142.44,142.38,142.72,148.76,146.75,153.8,152.27,153.58,157.11,158.59,142.52,120.7,133.31,142.36,145.41,149.47,158.75,157.71,157.69,160.72,169.95,166.79,165.62,164.58,176.43,181.42,179.17,180.6,183,179.18,177.86,182.82,181.82,189.86,186.5,184.98,196.1,178.77,175.69,184.1,188.66,171.69,170.83,182.48,189.7,185.58,187,183.37,193.16,188.69,189.03,191.99,189.8,181.74,172.75,178.365,185.87,189.56,191.92,197.14,194.38,198.89,202.47,201.35,205.18,215.51,212.05,211.76,210.33,205.75,213.07,210.75,202.96,214.53,216.48,215.51,216.54,211.5,207.41,205.45,210.85,208.66,226.4,220.13,221.6,223.5,220,223.78,227.31,218.18,217.06],"c":[50.65,53.55,53.22,54.13,53.55,54.16,51.21,52.2,50.94,51.35,53.41,54.57,55.2,55.5,55.2,54.53,56.07,55.15,56.96,55.82,56.57,56.09,56.5,55.93,56.2,56.78,57.45,57.86,58.12,58.91,59.75,62,62.12,63.36,63.21,63.84,65.24,64.3,65.65,67.76,68.7,67.47,65.59,67.25,70.11,71.39,72.75,70.79,67.04,67.03,68.81,68.68,69.85,65.16,67.23,69.06,67.95,60.11,58.4,57.85,53.45,49.53,51.38,54.4,57.32,57.68,61.5,62.07,64.26,64.73,67.21,65.69,65.06,67.04,69.79,69.06,65.63,63.91,67.93,66.7,70.68,72.86,72.17,73.39,72.21,74.26,75.59,79.57,81.72,79.92,78.77,78.95,76.23,79.65,81.27,81.47,80.61,83.71,86.28,86.47,85.12,88.21,90.39,90.15,91.58,90.61,92.33,87.9,93.08,95.97,100.73,103.68,101.97,102,106.62,102,103.66,109.84,111.67,110.08,104.22,108.28,110.79,113.62,115.95,115.84,111.83,117.14,117.5,121.82,128.08,125.24,123.44,128.72,126.99,125.54,127.01,124.89,131,123.7,121.26,128.31,127.14,129.07,129.07,129.59,135.32,133.87,135,141.21,140.71,139.98,136.88,135.81,130.71,133.99,135.75,141.8,140.64,142.16,145.29,141.02,141.9,140.16,138.56,136.52,144.13,146.04,148.54,137.49,136.12,131.07,129.61,134.27,138.9,140.05,140.12,142.5,145.27,131.17,138.3,141.11,145.21,148.89,142.66,148.76,152.27,154.7,156.56,155.84,158.11,161.2,160.36,147.34,137.82,147.97,151.13,149.57,159.9,167.33,163.36,159.52,172.13,173.92,166.79,165.7,178.23,181.5,184.83,182.51,185.5,187.61,179.22,185.68,183.02,199.88,195.75,193.79,195.91,200.11,191.59,185.34,191.69,188.7,171.79,187.96,199.59,191.57,191.26,187,193.52,200.52,189.6,194.45,198.8,192.46,182.67,179.49,186.51,190.96,192.76,198.32,204.14,200.8,205.9,203.03,207.36,217.51,218.48,212.05,223.62,211.38,215.33,224.91,218.82,220.86,224.56,219,216.12,219.09,213.73,208.11,216.04,211.24,226.93,244.19,224.59,232.14,223.75,225.49,230.43,229.56,218.21,237.43],"a":[30.2295,31.9603,31.7633,32.3065,31.9603,32.3244,30.5637,31.1546,30.4026,30.6473,31.8767,33.0797,33.4616,33.6434,33.4616,33.0554,33.989,33.4313,34.5285,33.8374,34.2921,34.0011,34.2496,34.3234,34.4891,34.845,35.2562,35.5078,35.6673,36.1522,36.6677,38.0484,38.1221,38.8831,38.791,39.7677,40.6398,40.0542,40.8952,42.2096,42.7951,42.0289,40.8578,41.8919,43.6734,44.4708,45.318,44.8061,42.4325,42.4262,43.5528,43.4706,44.2111,41.2426,42.5528,43.7111,43.0085,38.0462,36.9639,37.3775,34.5346,32.0018,33.1972,35.1484,37.035,37.2676,39.7358,40.1041,41.5191,41.8227,43.4251,43.569,43.1511,44.4644,46.2883,45.8041,43.5292,42.3884,45.0547,44.2389,46.8786,48.3245,47.8669,49.9424,49.1394,50.5344,51.4395,54.1479,55.611,54.3861,53.6035,53.726,51.875,54.2023,55.3047,56.7465,56.1474,58.3067,60.0968,60.2291,59.2888,61.4411,62.9595,62.7923,63.7884,63.1128,64.3108,63.0074,66.7204,68.792,72.204,74.3186,73.0929,73.1144,76.426,73.1144,74.3043,78.7341,80.0459,80.6732,76.3786,79.354,81.1935,83.2675,84.9751,84.8945,81.9557,85.8472,86.111,89.277,93.8647,93.5886,92.2435,96.1892,94.8964,93.8128,94.9113,93.3271,97.8929,92.4378,92.4062,97.7787,96.8871,99.0415,99.0415,99.4405,104.3273,103.2094,104.0806,109.4731,109.0855,108.5196,106.7774,105.9427,101.9643,105.2742,106.657,111.4104,111.1524,112.3537,114.8274,112.2683,112.9689,111.5837,110.9197,109.2866,115.3786,117.7441,119.7597,110.8507,110.174,106.0865,104.9048,109.6869,113.4692,114.4086,115.1239,117.0793,119.3552,108.5684,114.4698,116.7956,120.8245,123.8865,118.7027,124.6323,127.573,129.6089,132.0878,131.4804,133.3956,136.9114,136.198,125.1397,117.542,126.1986,128.8937,128.657,137.5426,143.9338,141.2685,137.9478,148.8525,151.7755,145.5534,144.6021,156.3871,159.2563,162.1782,161.0612,163.6998,165.5618,159.0691,164.8027,162.4418,178.5469,174.8577,173.1069,175.6763,179.4425,171.8024,167.313,173.0454,170.3462,156.0972,170.7901,181.3578,175.3537,175.0699,171.1705,177.9418,184.3783,174.3374,180.0873,184.116,178.2443,170.1307,167.169,173.7071,179.536,181.2284,186.4557,192.7419,189.5884,194.4036,193.1422,197.2613,206.917,209.0968,202.943,214.0161,203.4178,207.219,216.4382,211.7299,213.7039,217.284,213.1161,210.3135,213.2037,209.0871,203.5892,211.3469,207.836,223.2732,240.255,222.1865,229.6557,221.3555,224.2772,229.1906,228.3253,218.21,237.43],"v":[6800,44500,70500,41700,134700,98300,85300,43100,59500,64500,80000,107800,223300,124600,124800,208600,439100,198000,236600,125600,196300,276000,237700,200800,501500,307000,274000,304300,456600,346400,465700,864900,609500,570800,767400,361600,825800,743700,514800,393700,414300,1019000,526500,618800,242100,342100,941800,1394700,2198900,1087500,2030600,1486100,982900,1781700,3975900,3852900,2362600,5117800,4993500,2908600,3062700,3226000,3155700,2179200,1907100,1537800,975800,863500,1368900,1250300,1215900,1013300,1012300,985500,1372700,1080300,2133100,781000,829100,1510900,701100,624400,796400,785200,1020000,911900,943100,1204700,1425900,1901200,1277500,2613800,1738700,1605600,1757800,1417900,2950200,1214600,1126300,1728300,1328000,1278200,1175900,1759600,1313900,1309000,2030100,1736000,2355600,1653600,1799300,2677800,2522400,2085100,1326200,1342500,1200600,1568200,1149000,1403400,2315400,1873700,1251200,1317600,1699600,1914800,2624300,2047700,1332400,3723700,1837900,2946600,3309600,2021600,3944400,1800200,1328000,1980800,1854300,3925300,2088100,2101900,2028800,2902800,3967900,3168500,3590100,2603800,2363200,2930100,3949100,2405800,2551400,2115800,2953600,3174600,2853400,2641300,2131700,1620400,1825500,1940900,2154700,2341400,1851900,2461500,2324200,2226300,2837900,2478100,4011100,2359700,2906800,3425500,2098500,2612100,2627300,3748800,4228300,7598700,4911900,3836200,3311700,2884900,2625500,2273200,2289700,3426000,2309500,2372000,2059700,1705700,2719700,4640100,10180600,6358300,6281300,3567800,3824000,2304700,3666100,2220600,2378400,1921400,3516600,2334000,3661900,2503900,1897900,2604300,3330700,1923300,1801800,1697900,2982600,3565000,5854900,3818500,4483600,4207200,8086500,4354400,4018400,2475900,4752800,3827200,3500900,2549700,3050600,2095000,2617200,1661900,2582600,2859300,3666700,2599700,2308600,4875100,2799800,2510800,3631100,3743600,1967500,1983100,2130100,1277600,1750900,2316700,1797000,1899100,2032400,1806300,2680100,1979300,3603500,5814900,3127600,3118900,2374700,2269300,2747100,2845800,3262300,2981700,3728900,3697600,4632500,2668300,3520500,3348400,3641600,3040200,4076600,1949598]},"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":[50.67,53.15,54.19,51.26,54.72,55.3,55.32,56.7,56.1,57.65,58.98,62.03,64.17,65.84,67.84,70.05,71.17,69.26,64.63,68.86,57.69,51.32,57.51,64.09,65.82,69.98,63.82,71.09,73.81,75.96,79.87,75.98,82.08,86.32,88.82,91.7,89.58,100.75,102.41,103.6,109.87,110.93,116.06,117.37,125.45,126.93,125.69,121.68,127.5,134.82,141.48,136.68,134.47,140.66,141.33,138.66,146.16,135.77,133.76,140.35,130.1,145.56,149.52,156.8,161.63,133.86,149.66,164.24,174.01,177.63,182.82,180,198.95,197.03,185.29,173.14,191.88,193.59,194.29,182.15,190.32,204.14,204,218.4,211.84,218.9,219.18,213.4,211.11,224.03,225.33,218.01],"h":[54.1,54.65,54.19,55.37,56.36,56.82,57.2,58.15,58.49,59.2,62.98,64.92,66.34,69.26,70.19,77.2,71.22,70.38,80.42,68.86,59.1,59.71,64.69,68.52,70.38,70.41,71.39,75.59,75.81,81.9,81.67,82.37,86.45,88.25,92.69,93.43,100.77,107.13,107.92,112.62,110.88,117.86,118.7,128.53,129.02,129.37,133,131.24,136,141.21,143.71,136.7,143.25,147.12,143.26,146.94,151.29,138.6,143.95,147.15,145.32,151.91,157.82,161.96,164.9,156.24,172.31,175,180.49,187.07,189.68,200.14,202.54,210.13,199.62,199.75,196.15,201.65,200.34,192.6,204.8,209.7,222.25,224.4,226.64,225.53,226.73,219.02,244.33,236.5,239.73,239.92],"l":[50.65,52.15,50.4,49.9,53.75,53.83,54.57,54.68,55.6,56.21,58.08,61.51,62.81,65.73,64.85,69.3,54.85,65.08,64.35,51.65,46.55,51.19,57.1,63.24,63.77,30,63.38,70.36,71.89,75.8,71.74,73.38,80.12,83.24,87.15,86.55,89.16,99.77,101,102.77,101.75,109.76,111.75,113.77,122.54,123.7,84.62,119.92,120.33,131.36,135.11,129.24,133.04,140.14,137.88,134.84,131.46,126.78,132.73,124.93,129.28,142.38,146.75,152.27,120.7,133.31,149.47,157.69,164.58,176.43,179.18,177.86,184.98,175.69,171.69,170.83,183.37,188.69,181.74,172.75,189.56,194.38,201.35,210.33,205.75,202.96,211.5,205.45,208.66,220,218.18,217.06],"c":[53.22,54.16,50.94,54.57,55.2,55.15,56.57,55.93,57.45,58.91,62.12,63.84,65.65,67.47,70.11,70.79,68.81,65.16,67.95,57.85,51.38,57.68,64.26,65.69,69.79,63.91,70.68,73.39,75.59,79.92,76.23,81.47,86.28,88.21,91.58,87.9,100.73,102,103.66,110.08,110.79,115.84,117.5,125.24,126.99,124.89,121.26,129.07,135.32,141.21,136.88,133.99,140.64,141.02,138.56,146.04,136.12,134.27,140.12,131.17,145.21,148.76,156.56,161.2,137.82,149.57,163.36,173.92,178.23,182.51,179.22,199.88,195.91,185.34,171.79,191.57,193.52,194.45,182.67,190.96,204.14,203.03,218.48,211.38,218.82,219,213.73,211.24,224.59,225.49,218.21,237.43],"a":[31.7633,32.3244,30.4026,33.0797,33.4616,33.4313,34.2921,34.3234,35.2562,36.1522,38.1221,39.7677,40.8952,42.0289,43.6734,44.8061,43.5528,41.2426,43.0085,37.3775,33.1972,37.2676,41.5191,43.569,46.2883,42.3884,46.8786,49.9424,51.4395,54.3861,51.875,56.7465,60.0968,61.4411,63.7884,63.0074,72.204,73.1144,74.3043,80.6732,81.1935,84.8945,86.111,93.5886,94.8964,93.3271,92.4062,99.0415,104.3273,109.4731,106.7774,105.2742,111.1524,112.2683,110.9197,117.7441,110.174,109.6869,115.1239,108.5684,120.8245,124.6323,132.0878,136.9114,117.542,128.657,141.2685,151.7755,156.3871,161.0612,159.0691,178.5469,175.6763,167.313,156.0972,175.3537,177.9418,180.0873,170.1307,179.536,192.7419,193.1422,209.0968,203.4178,211.7299,213.1161,209.0871,207.836,222.1865,224.2772,218.21,237.43],"v":[121800,274700,187900,252300,472700,845700,558500,714500,1082500,1107300,1940100,1699800,2084300,1827000,1387400,2678600,5317000,4250700,10191400,13019900,9444400,5624100,3208200,3479500,3370500,3994400,3041100,2206000,2875000,4531800,5630000,4781300,5291100,4334500,4249400,5075100,5808500,7285300,3869300,4120600,5440300,4932000,6004400,8508200,9275600,5109000,7867700,7033500,10726500,7897100,8906300,8244000,7626400,5386800,6348000,7012000,9327100,8692000,7337900,15575800,12059800,7783600,8025200,6137400,17540400,16207400,9794800,6520400,9512500,7006100,7055800,8245500,14157000,16648100,11247100,9877800,7762800,7103800,8575000,10185700,9342200,5390800,5864600,5737800,8262900,12061400,7391100,9089800,12059000,9537200,10758400,1949598]},"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":[50.67,54.72,56.1,64.17,71.17,57.69,65.82,73.81,82.08,89.58,109.87,125.45,127.5,134.47,146.16,130.1,161.63,174.01,198.95,191.88,190.32,211.84,211.11],"h":[55.37,58.15,64.92,77.2,80.42,68.52,75.59,82.37,93.43,112.62,128.53,133,143.71,147.12,151.29,161.96,175,200.14,210.13,201.65,224.4,226.73,244.33],"l":[49.9,53.75,55.6,62.81,51.65,46.55,30,71.74,80.12,89.16,101.75,84.62,120.33,133.04,124.93,129.28,120.7,164.58,170.83,172.75,189.56,202.96,208.66],"c":[54.57,55.93,63.84,70.79,57.85,65.69,73.39,81.47,87.9,110.08,125.24,129.07,133.99,146.04,131.17,161.2,173.92,199.88,191.57,190.96,211.38,211.24,237.43],"a":[33.0797,34.3234,39.7677,44.8061,37.3775,43.569,49.9424,56.7465,63.0074,80.6732,93.5886,99.0415,105.2742,117.7441,108.5684,136.9114,151.7755,178.5469,175.3537,179.536,203.4178,207.836,237.43],"v":[836700,2591400,5829700,7977300,32779000,21756200,12612000,17818100,18950100,21083700,24884900,29285800,35773900,26373200,40932800,34006000,50063000,31819900,51930000,33627300,26335400,36805200,34304198]}},"actions":[{"t":"2004-12-22","kind":"dividend","label":"D","title":"2004-12-22 · $0.8530 dividend (ex-date, current split terms)"},{"t":"2005-12-22","kind":"dividend","label":"D","title":"2005-12-22 · $0.7030 dividend (ex-date, current split terms)"},{"t":"2006-12-18","kind":"dividend","label":"D","title":"2006-12-18 · $0.9600 dividend (ex-date, current split terms)"},{"t":"2007-12-14","kind":"dividend","label":"D","title":"2007-12-14 · $1.16 dividend (ex-date, current split terms)"},{"t":"2008-12-22","kind":"dividend","label":"D","title":"2008-12-22 · $1.17 dividend (ex-date, current split terms)"},{"t":"2009-12-22","kind":"dividend","label":"D","title":"2009-12-22 · $1.74 dividend (ex-date, current split terms)"},{"t":"2010-12-22","kind":"dividend","label":"D","title":"2010-12-22 · $1.91 dividend (ex-date, current split terms)"},{"t":"2011-12-21","kind":"dividend","label":"D","title":"2011-12-21 · $1.89 dividend (ex-date, current split terms)"},{"t":"2012-12-20","kind":"dividend","label":"D","title":"2012-12-20 · $2.59 dividend (ex-date, current split terms)"},{"t":"2013-12-20","kind":"dividend","label":"D","title":"2013-12-20 · $2.43 dividend (ex-date, current split terms)"},{"t":"2014-12-18","kind":"dividend","label":"D","title":"2014-12-18 · $2.42 dividend (ex-date, current split terms)"},{"t":"2015-09-23","kind":"dividend","label":"D","title":"2015-09-23 · $2.40 dividend (ex-date, current split terms)"},{"t":"2015-12-23","kind":"dividend","label":"D","title":"2015-12-23 · $0.8980 dividend (ex-date, current split terms)"},{"t":"2016-03-21","kind":"dividend","label":"D","title":"2016-03-21 · $0.6340 dividend (ex-date, current split terms)"},{"t":"2016-06-21","kind":"dividend","label":"D","title":"2016-06-21 · $0.7630 dividend (ex-date, current split terms)"},{"t":"2016-09-20","kind":"dividend","label":"D","title":"2016-09-20 · $0.8440 dividend (ex-date, current split terms)"},{"t":"2016-12-14","kind":"dividend","label":"D","title":"2016-12-14 · $0.9680 dividend (ex-date, current split terms)"},{"t":"2017-03-24","kind":"dividend","label":"D","title":"2017-03-24 · $0.8340 dividend (ex-date, current split terms)"},{"t":"2017-06-28","kind":"dividend","label":"D","title":"2017-06-28 · $1.04 dividend (ex-date, current split terms)"},{"t":"2017-09-27","kind":"dividend","label":"D","title":"2017-09-27 · $0.7710 dividend (ex-date, current split terms)"},{"t":"2017-12-14","kind":"dividend","label":"D","title":"2017-12-14 · $1.04 dividend (ex-date, current split terms)"},{"t":"2018-03-16","kind":"dividend","label":"D","title":"2018-03-16 · $0.5357 dividend (ex-date, current split terms)"},{"t":"2018-06-28","kind":"dividend","label":"D","title":"2018-06-28 · $1.25 dividend (ex-date, current split terms)"},{"t":"2018-09-24","kind":"dividend","label":"D","title":"2018-09-24 · $0.8211 dividend (ex-date, current split terms)"},{"t":"2018-12-13","kind":"dividend","label":"D","title":"2018-12-13 · $1.04 dividend (ex-date, current split terms)"},{"t":"2019-03-21","kind":"dividend","label":"D","title":"2019-03-21 · $0.7475 dividend (ex-date, current split terms)"},{"t":"2019-06-21","kind":"dividend","label":"D","title":"2019-06-21 · $1.04 dividend (ex-date, current split terms)"},{"t":"2019-09-26","kind":"dividend","label":"D","title":"2019-09-26 · $1.09 dividend (ex-date, current split terms)"},{"t":"2019-12-16","kind":"dividend","label":"D","title":"2019-12-16 · $1.06 dividend (ex-date, current split terms)"},{"t":"2020-03-10","kind":"dividend","label":"D","title":"2020-03-10 · $0.6177 dividend (ex-date, current split terms)"},{"t":"2020-06-22","kind":"dividend","label":"D","title":"2020-06-22 · $1.29 dividend (ex-date, current split terms)"},{"t":"2020-09-11","kind":"dividend","label":"D","title":"2020-09-11 · $0.8713 dividend (ex-date, current split terms)"},{"t":"2020-12-17","kind":"dividend","label":"D","title":"2020-12-17 · $1.57 dividend (ex-date, current split terms)"},{"t":"2021-03-26","kind":"dividend","label":"D","title":"2021-03-26 · $0.9598 dividend (ex-date, current split terms)"},{"t":"2021-06-21","kind":"dividend","label":"D","title":"2021-06-21 · $1.02 dividend (ex-date, current split terms)"},{"t":"2021-09-29","kind":"dividend","label":"D","title":"2021-09-29 · $1.04 dividend (ex-date, current split terms)"},{"t":"2021-12-16","kind":"dividend","label":"D","title":"2021-12-16 · $1.25 dividend (ex-date, current split terms)"},{"t":"2022-03-24","kind":"dividend","label":"D","title":"2022-03-24 · $0.7388 dividend (ex-date, current split terms)"},{"t":"2022-06-23","kind":"dividend","label":"D","title":"2022-06-23 · $1.21 dividend (ex-date, current split terms)"},{"t":"2022-09-28","kind":"dividend","label":"D","title":"2022-09-28 · $1.15 dividend (ex-date, current split terms)"},{"t":"2022-12-15","kind":"dividend","label":"D","title":"2022-12-15 · $1.44 dividend (ex-date, current split terms)"},{"t":"2023-03-24","kind":"dividend","label":"D","title":"2023-03-24 · $0.8420 dividend (ex-date, current split terms)"},{"t":"2023-06-29","kind":"dividend","label":"D","title":"2023-06-29 · $1.39 dividend (ex-date, current split terms)"},{"t":"2023-09-28","kind":"dividend","label":"D","title":"2023-09-28 · $1.03 dividend (ex-date, current split terms)"},{"t":"2023-12-19","kind":"dividend","label":"D","title":"2023-12-19 · $1.79 dividend (ex-date, current split terms)"},{"t":"2024-03-22","kind":"dividend","label":"D","title":"2024-03-22 · $0.8620 dividend (ex-date, current split terms)"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $1.54 dividend (ex-date, current split terms)"},{"t":"2024-09-27","kind":"dividend","label":"D","title":"2024-09-27 · $1.32 dividend (ex-date, current split terms)"},{"t":"2024-12-18","kind":"dividend","label":"D","title":"2024-12-18 · $1.21 dividend (ex-date, current split terms)"},{"t":"2025-03-25","kind":"dividend","label":"D","title":"2025-03-25 · $1.17 dividend (ex-date, current split terms)"},{"t":"2025-06-26","kind":"dividend","label":"D","title":"2025-06-26 · $1.24 dividend (ex-date, current split terms)"},{"t":"2025-09-24","kind":"dividend","label":"D","title":"2025-09-24 · $1.13 dividend (ex-date, current split terms)"},{"t":"2025-12-17","kind":"dividend","label":"D","title":"2025-12-17 · $1.23 dividend (ex-date, current split terms)"},{"t":"2026-03-24","kind":"dividend","label":"D","title":"2026-03-24 · $1.22 dividend (ex-date, current split terms)"},{"t":"2026-06-24","kind":"dividend","label":"D","title":"2026-06-24 · $1.22 dividend (ex-date, current split terms)"},{"t":"2026-09-23","kind":"dividend","label":"D","title":"2026-09-23 · $1.21 dividend (ex-date, current split terms)"}]}