{"ticker":"VONE","session":"20260918","series":{"d":{"lastKey":null,"t":["2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18"],"o":[255.69,258.84,258.79,258.69,259.86,259.91,260.54,260.19,258.77,260.03,257.56,257.08,259.44,258.95,258.41,259.92,260.72,261.16,263.53,265.1,263.19,265.76,264.79,264.96,263.21,263.58,262.94,263.92,263.81,262.93,263.81,261.58,259.79,259.32,259.38,267.54,270.07,271.36,273.35,272.99,272.24,272.18,268.72,267.32,266.08,268.8,270.26,270.98,273.88,273.87,274.69,274.06,275.09,275.52,276.54,277.88,277.68,277.99,276.37,276.5,276.82,276.81,276.02,275.46,275.54,269.4,265.54,269.16,270.91,272.83,272.03,267.11,268.24,267.89,267.2,271.81,272.17,267.76,266.87,262.02,266.06,269.58,271,272.51,274.39,276.74,276.44,278.41,271.56,274.38,275.73,275.33,277.79,270.09,272.79,274.08,276.43,277.13,275.96,274.84,273.3,275.94,278.3,278.79,278.41,279.06,277.76,273.35,271,271.05,271.57,266.14,270.94,262.89,262.18,261.22,259.55,257.24,253.35,255.17,253.24,252.17,255.42,256.58,255.73,256.11,255.31,260.3,261.92,261.73,258.07,256.63,249.15,253.11,252.27,247.1,237.68,221.13,237.24,223.68,241.7,237.29,246.68,244.45,241.29,239.27,236.75,235.95,245.76,243.55,248.44,250.71,249.68,248.64,254.89,256.44,255.27,253.5,254.79,257.14,258.09,264.95,265.26,267.83,266.81,268.91,267.28,269.91,268.06,265,261.54,266.56,269.09,269.96,267.47,267.4,269.27,271.53,271.92,272.28,272.97,273.37,275,272.92,271.57,272.73,272.49,271.94,272.28,270.43,275.09,276.51,276.95,278.91,280.93,280.02,280.69,282.93,283.32,282.88,283.09,284.08,283.25,283.21,285.66,283.3,284.15,286.42,286.01,285.89,287.25,288.62,288.79,290.04,290.26,289.15,290.71,284.13,284.53,287.03,285.77,289.34,288.3,289.57,289.63,292.88,292.26,293.28,291.99,292.21,290.3,288.71,289.5,292.73,292.05,293.03,294.52,294.62,290.31,292.49,292.86,296.6,295.31,295.61,297.61,297.73,299.44,300,300.96,299.65,301.21,302.88,302.21,304.19,302.11,298.92,300.1,302.18,301.03,301.59,304.43,304.7,305.19,305.64,304.08,306.1,305.34,300.58,298.12,303.13,302.74,299.45,302.91,304.8,305.28,302.98,307.1,310.57,312.44,312.28,309.51,310.5,310.34,305.87,305.56,306.09,302.12,306.98,307.81,310.09,308.22,301.08,303.48,299.62,299.39,304.77,295.89,300.02,302.57,306.87,308.65,307.89,309.38,308.35,310.54,310.86,311.07,309.59,309.3,310.59,311.94,310.66,307.96,308.52,307.33,307.54,309.87,310.21,311.99,312.88,311.33,311.36,311.15,310.54,311.3,312.24,314.28,312.71,313.35,313.44,315.8,313.79,314.96,314.72,309.25,308.69,313.32,312.58,313.46,314.54,316.06,315.4,313.24,312.18,315.38,313.04,308.69,308.54,312.6,315.44,315.8,314.81,309.16,308.19,310.5,310.35,309.84,311.69,308.84,313.09,314.05,309.99,307.71,306.43,309.95,309.24,305.23,301.83,307.65,307.08,304.46,302.86,302.43,304.41,303.09,297.53,298.79,298.37,295.34,298.71,295.41,291.47,290.1,290.1,297.01,292.97,297.78,298.18,307.21,306.19,309.11,306.65,311.77,315.36,317.67,319.76,320.92,322.29,321.54,321.11,321.62,322.57,321.84,321.6,323.11,326.35,324.9,326.09,329.13,331.96,332.09,332.32,332.13,332.6,335.21,333.79,333.04,331.09,331.18,333.36,336.88,338.31,338.7,338.28,341.34,341.42,341.72,342.75,340.01,340.34,336,336.49,331.54,329.31,334.96,340.17,340.83,339.87,338.43,337.64,331.54,332.78,334.74,329.95,333.7,336.38,337.37,339.45,339.36,340.47,337.07,338.15,340.31,340.95,339.7,341.54,341.2,336.05,337.99,336.83,338.21,335,334.45,337.29,334.34,335.16,332.81,336.49,338.14,344.39,351.18,348.65,349.07,350.17,350.47,351.52,350.33,353.24,352.44,348.34,348.58,347.73,347.66,346.28,347.73,346.79,348.52,349.69,347.29,345.69,345.08,347.82,349.39,348.87,346.31,343.04,346,343.17,344.36,343.73,345.53,345.48],"h":[257.36,259.79,258.89,259.34,260,260.1,260.54,260.26,260.28,260.03,258.31,258.11,259.88,259.14,259.92,261.78,261.74,263.11,265.37,265.23,264.43,265.76,265.67,265.35,264.81,263.74,262.96,264.96,264.24,264.46,264.82,261.58,261.15,259.9,262.03,269.08,271.46,272.78,273.43,273.06,273.09,272.22,268.72,268.44,269.22,269.17,271.53,272.33,274.59,274.73,274.69,275.55,275.85,275.85,277.74,277.92,278.17,277.99,276.37,277.54,276.95,276.81,277.24,275.81,276.24,269.8,271.97,270.62,273.52,273.98,272.03,268.97,268.66,268.88,269.61,273.04,272.17,268.8,266.87,264.97,266.53,270.76,271,273.37,275.17,277.3,277.92,278.53,273.56,276.19,275.73,277,278.51,274,274.94,275.87,276.81,277.52,276.35,276.14,275.53,278.23,278.65,278.79,279.48,279.06,277.76,273.5,271.73,272.58,271.66,270.33,271.5,265.81,265.71,263.57,261.77,258.35,255.08,255.52,253.62,255.81,258.83,256.58,258.92,259.3,257.35,262.32,262.09,261.91,259.37,257.06,254.25,255.41,257.78,248.83,237.86,237.1,238.08,247.61,241.7,242.69,246.68,246,242.58,240.98,236.88,240.22,247.83,248.54,250.22,251.24,252.3,252.36,256.11,258.25,257.6,255.59,255.99,259.15,258.27,265.26,268.05,267.9,268.68,270.41,270.76,270.23,269.32,266.62,264.39,268.86,269.49,269.96,268.62,269.62,271.37,271.92,272.44,273.27,273.48,274.34,275.17,274.35,273.41,274.63,273.44,273.31,272.4,272.95,276.32,276.51,278.43,280.17,281.4,281.19,282.09,284.75,283.69,282.89,284.01,284.97,283.91,284.24,285.66,283.76,285.74,286.42,287.11,286.33,288.32,289.03,289.86,290.09,290.26,289.78,290.76,284.45,286.83,287.39,287.76,289.36,289.44,289.95,291.93,293.32,293.03,293.28,292.44,292.44,290.3,289.58,293.82,293.22,293.38,294.33,295.31,294.62,291.32,292.9,295.21,296.77,295.74,296.07,297.91,299.47,299.8,300.62,300.96,300.78,302.43,303.08,304.2,304.28,302.11,299.42,301.03,302.2,302.61,303.9,304.43,305.51,305.5,305.64,305.67,306.1,306.01,301.74,302.36,304.46,303.61,301.73,305.17,305.65,305.28,305.48,308.05,311.03,312.44,312.41,310.68,310.5,310.52,307.91,308.4,306.83,304.15,309.1,309.69,310.48,308.3,306.02,304.94,301.04,301.89,305.6,300.78,303.37,306.37,308.97,309.83,309.66,309.89,310.54,310.54,312.02,311.07,310.71,312.42,312.71,312.52,310.88,308.77,308.52,308.66,309.82,310.94,311.95,313.18,313.46,312.39,312.07,311.41,311.18,312.7,314.18,314.86,313.37,315.37,315.71,315.8,313.86,315.66,315.06,310.83,312.7,313.82,313.55,314.85,315.85,316.38,316,314.32,315.51,315.38,313.05,309.69,313.74,315.5,315.99,316.14,315.3,311.21,310.67,312.55,311.26,313,312.75,312.1,314.42,314.13,311.63,312.61,309.77,311.65,310.98,306.48,308.3,309.82,307.97,304.46,304.43,304.34,305.66,303.59,300.51,298.79,301.28,297.65,299.54,297.07,291.47,290.43,295.61,298.79,298.67,299.21,299.14,307.21,308.65,309.11,311.09,314.74,317.17,318.3,322.77,321.66,322.6,322.41,322.5,323.37,323.71,322.41,321.76,325.38,327.49,326.48,327.7,331.97,332.44,333.05,334.12,333.06,335.17,337.76,334.82,334.19,332.29,334.39,335.8,337.77,339.45,339.11,340.85,342.06,343.19,343.25,342.75,342.69,340.34,336.9,337.72,334.05,334.75,336.77,342.17,341.66,340.05,338.44,339.08,334.55,334.88,334.74,333.71,336.23,339.32,340.05,340.73,341.02,340.47,337.87,340.58,341.82,341.12,340.94,341.98,341.43,338.16,338.67,338.75,339.22,335.87,336.36,337.35,336.24,336.16,335.96,338.61,343.21,349.94,351.42,349.26,350.42,351.1,350.71,351.52,353.11,353.24,352.44,348.56,349.86,347.98,347.84,346.78,347.73,347.65,349.89,350.92,347.65,346.03,346.72,350.34,349.86,348.87,346.4,343.85,346.54,345.29,344.36,344.51,345.53,345.48],"l":[254.57,258.01,257.48,258.52,258.39,258.79,258.49,258.77,257.65,256.77,256.32,256.43,257.67,257.06,258.23,259.83,260.56,261.15,263.53,262.63,262.88,264.2,264.64,263.5,263.21,260.58,261.58,262.39,263.42,262.68,262.98,258.2,259.2,258,259.38,266.3,269.93,271.29,272.2,270.91,271.66,269.92,265.98,266.63,266.08,266.56,268.27,270.98,272.74,273.34,272.98,274.05,275.05,274.99,276.54,276.97,277.35,275.7,274.58,276.33,275.64,274.9,276.02,274.83,266.78,266.68,265.36,267.83,270.91,272.5,268.72,265.79,266.04,264.36,267.2,270.58,267.18,266.5,263.5,262.02,263.95,268.93,269.73,271.96,273.26,276.27,276.15,276.79,271.56,272.6,273.53,274.46,274.5,269.81,272.79,273.72,275.29,274.11,275.25,274.84,272.84,275.35,277.83,277.57,277.95,276.35,272.51,271.15,268.06,269.18,265.89,264.94,263.64,259.75,260.4,258.92,256.71,252.05,250.47,251.75,249.3,252.17,255.41,253.95,255.1,255.72,254.54,260.29,260.99,257.83,256.77,252.11,248.31,251.45,252.23,243.61,229.18,218.75,222,223.57,231.61,235.87,242.51,243.44,236.11,238.21,230.84,235.84,242.51,243.46,247.57,247.73,249.46,246.6,253.52,255.65,255.27,253.09,253.01,255.66,256.2,262.83,265.26,266.48,266.17,268.13,267.28,268.32,264.8,264.52,261.54,265.78,266.98,266.63,265.2,265.89,268.96,271.03,268.92,271.77,272.25,272.71,272.68,272.63,270.7,272.73,271.26,271.35,269.6,269.08,274.44,275.37,276.51,277.96,279.68,280.02,280.52,282.93,281.06,281.91,282.55,283.37,282.68,282.83,282.76,280.96,284.15,284.94,285.61,284.74,286.46,288.23,288.58,289,288.36,287.1,286.85,281.49,284.53,285.07,285.65,285.85,288.19,288.14,289.46,292.03,291.74,291.84,291.73,290,287.47,288,289.5,291.98,291.72,293.01,293.64,292.62,288.8,291.26,292.62,292.85,294.73,294.69,296.06,297.41,298.76,299.88,299.59,297.7,300.49,301.28,302.21,301.94,300.02,297.48,299.04,300.83,300.46,301.52,302.81,303.61,304.1,303.03,304.08,303.92,296.38,299.68,296.63,300.38,298.53,298.89,302.4,304.43,301.11,302.98,307.01,309.81,310.79,309.72,307.88,308,307.84,305.48,305.39,303,299.53,306.04,307.67,308.64,303.81,300.4,299.73,297.21,298.33,295.05,294.73,299.64,301.2,306.84,308.65,307.71,308.01,308.35,309.09,310.58,309.09,309.45,308.99,309.75,308.14,308.11,306.07,304.44,306.22,307.54,309.87,310.21,311.91,312.52,311.05,311.23,308.97,308.26,310.89,312.12,312.87,312.04,312.77,313.44,313.73,311.5,313.87,313.4,307.31,308.08,312.09,312.09,313.46,314.54,314.58,310.4,311.27,312.18,309.75,308.84,306.33,308.54,312.6,313.86,312.84,308.6,307.53,306.59,310.14,309.32,309.69,308.4,308.45,312.9,310.61,309.55,307.71,303.68,308.48,306.53,303.91,300.26,305.99,305.22,301.66,299.68,302.37,303.89,299.82,297.01,293.13,297.38,294.71,296.76,292.62,287.32,285.56,289.51,296.31,292.68,297.52,295.5,304.65,305.43,307.31,306.6,311.77,314.83,316.54,319.76,320.12,318.67,321.23,318.07,321.09,322.46,320.98,320.28,321.37,325.71,323.38,326.09,329.13,329.76,331.74,332.32,330.12,331.44,335.21,332.57,330.69,329.9,330.94,332.42,336.08,337.8,337.76,338.05,340.65,340.71,341.72,340.55,339.68,332.52,334.03,327.03,328.12,327.99,333.01,340.17,339.23,334.4,336.36,336.04,331.49,331.08,330.61,329.78,331.97,336.26,336.89,335.51,339.08,337.73,334.93,337.88,338.72,338.6,339.17,339.51,338.59,335.33,335.49,336.58,337.82,332.6,333.7,333.32,333.29,330.11,332.49,333.82,338.14,344.39,348.15,347.29,348.97,349.39,348.67,349.59,350.33,351.5,350.11,347.38,348.14,345.35,346.37,345.6,346.05,346.3,347.83,347.92,346.17,343.62,344.69,347.1,348.22,346.49,344.41,342.54,345.42,343.03,342.13,339.27,343.91,343.5],"c":[254.83,258.96,258.6,259.34,260,259.39,259.35,259.12,260.07,257.96,257.8,257.18,259.67,257.4,259.92,261.78,261.3,263.05,265.13,263.26,264.06,264.2,265.1,264.77,264.51,262.26,262.76,262.58,263.44,264.1,262.98,258.2,259.37,258.77,262.03,268.92,270.77,272.36,273.01,272.15,271.95,270.15,266.9,267.91,269,269.15,270.72,272.04,273.29,274.52,273.55,275.14,275.56,275.75,277.7,277.22,277.76,276.14,275.04,277.39,275.64,275.61,276.49,275.22,266.94,266.88,269.65,270.3,273.48,273.41,270.74,267.8,266.72,266,269.22,271.13,267.82,268.61,264.4,264.86,265.46,270.13,269.74,272.35,275.14,276.43,277.79,277.27,273.25,275.84,274.87,275.96,275.17,272.88,274.78,275.72,276.81,274.3,276.14,275.95,275.14,278.23,278.07,278.79,279.43,277.9,272.95,271.41,269.96,270.37,266.16,270.28,265.39,262.25,264.78,259.7,261.16,254.42,252.37,253.71,250.16,255.48,257.67,254.74,257.86,257.05,257.19,261.96,261.8,258.56,257.56,252.56,253.86,254.96,256.56,244.05,229.59,229.01,225.48,246.15,237.8,242.06,244.41,243.76,238.85,238.8,233.36,239.22,243.3,248.09,250.06,250.36,251.84,252.14,253.66,257.58,256.35,254.01,255.08,257.21,256.76,265.26,267.11,267.38,268.68,270.41,270.69,269.61,264.8,265.01,263.41,268.75,267.25,268.45,268.02,269.62,271.26,271.07,269.85,272.59,272.99,274.2,273.25,274.09,271.2,273.86,271.32,271.58,270.25,272.78,276.01,275.87,278.43,279.48,280.86,280.68,282.03,284.14,282.35,282.15,283.77,284.62,283.44,284.17,282.76,283.67,285.58,285.48,285.74,286.06,288.1,288.32,289.57,289.57,288.87,288.41,287.37,282.5,286.83,285.54,287.44,287.08,289.29,288.4,291.92,293.11,293.03,292.16,292.3,290.46,289.72,288.58,293.37,292.01,293.3,294.21,295.21,293.31,291.32,292.43,295.19,294.31,295.58,296.07,296.82,299.44,299.12,300.38,300.12,299.62,301.44,302.74,303.97,302.3,300.46,299.17,300.77,301.58,302.35,303.65,303.87,304.02,305.36,303.65,305.62,304.52,296.54,301.14,300.86,302.01,299.84,301.54,304.71,305.06,302.92,305.01,307.34,310.96,311.51,311.07,307.96,309.05,309.53,305.74,306.82,303.5,304.05,308.65,309.38,309.62,304.32,304.21,301.18,298.96,299.99,295.24,298.38,302.53,305.93,308.07,309.8,308.3,308.89,310,310.4,310.88,309.88,309.49,311.51,312.62,309.16,308.67,307.83,304.51,306.82,309.47,310.39,311.86,313.01,312.93,311.82,311.38,309.04,309.84,312.04,314.01,312.98,312.92,314.84,315.44,314.71,313.48,314.24,313.95,307.49,311.18,312.86,312.81,314.24,315.42,315.16,314.47,313.35,314.9,312.26,310.92,307.05,313.56,314.74,313.95,313.75,308.78,309.17,309.65,311.32,310.68,312.74,309.28,311.65,314.14,312.89,311.48,311.68,308.65,310.97,308.8,304.96,307.64,306.89,306.53,301.75,299.97,303.15,304.07,299.98,299.12,294.68,298.12,296.12,297.87,292.62,288.13,286.68,295.12,297.23,297.55,298.89,298.81,306.56,308.1,307.73,311.02,314.58,317.04,317.74,321.78,321.36,319.16,322.41,321.03,323.2,323.61,321.84,321.51,324.7,325.71,324.61,327.08,331.36,330.31,332.81,333.34,332.73,334.61,337.06,332.95,332.84,330.71,334.29,335.05,336.32,338.69,338.55,340.65,341.55,342.33,343.09,340.68,342.18,333.6,334.22,333.37,328.6,334.11,335.55,341.27,339.32,334.97,337.38,336.48,332,331.65,332.03,330.8,336.07,338.72,338.01,337.71,340.5,338.72,337.87,340.4,341.57,339.05,340.58,341.4,339.77,336.6,335.64,338.43,338,333.88,334.24,334.59,335.35,330.44,335.58,337.71,342.72,349.09,348.19,347.75,350.17,350.1,349.06,350.12,352.36,351.85,350.19,347.61,348.63,345.7,347.1,345.98,347.13,347.12,349.4,348.36,347.17,344.53,346.17,349.93,348.69,346.62,344.87,342.72,345.63,344.25,342.5,341.15,344.99,345.02],"a":[248.9354,252.9699,252.6182,253.3411,253.9858,253.3899,254.1585,253.9331,254.8641,252.7964,252.6396,252.032,254.4721,252.2476,254.7171,256.5399,256.0695,257.7845,259.8228,257.9903,258.7743,258.9115,259.7934,259.47,259.2153,257.0103,257.5003,257.3239,258.1667,258.8135,257.7159,253.0316,254.1781,253.5902,256.7849,263.537,265.3499,266.9081,267.5451,266.7023,266.5063,264.7424,261.5574,262.5472,263.6154,263.7624,265.3009,266.5945,267.8195,269.0249,268.0743,269.6325,270.0441,270.2303,272.1412,271.6708,272.2,270.6125,269.5345,271.8374,270.1225,270.0931,270.9554,269.7109,261.5966,261.5378,264.2524,265.7247,268.8509,268.7821,266.1573,263.267,262.2053,261.4975,264.663,266.5407,263.2867,264.0633,259.9246,260.3768,260.9666,265.5576,265.1742,267.74,270.4828,271.751,273.0879,272.5767,268.6248,271.1709,270.2174,271.2889,270.5123,268.261,270.1289,271.053,272.1245,269.657,271.4659,271.2791,270.4828,273.5205,273.3632,274.071,274.7002,273.1961,268.3299,266.8159,265.3905,265.7935,261.6548,265.7051,260.8978,257.811,260.2981,255.3041,256.7394,250.1135,248.0982,249.4155,245.9256,251.1556,253.3085,250.4281,253.4953,252.699,252.8366,257.5259,258.1513,254.9565,253.9704,249.0401,250.322,251.4067,252.9844,240.6487,226.3902,225.8183,222.3375,242.7195,234.4858,238.6865,241.0037,240.3628,235.5212,235.4719,230.1077,235.886,239.9092,244.6324,246.575,246.8708,248.3302,248.626,250.1248,253.9902,252.7773,250.4699,251.525,253.6253,253.1816,261.5631,263.3873,263.6536,264.9355,266.6413,266.9174,265.8525,261.1095,261.3166,259.7389,265.0045,263.5254,264.7087,264.2847,265.8624,267.4795,267.2921,266.0892,268.791,269.1854,270.3785,269.4418,270.2701,267.4203,270.0433,267.5387,267.795,267.2539,269.7559,272.95,272.8116,275.3432,276.3816,277.7463,277.5683,278.9033,280.9899,279.2198,279.022,280.624,281.4646,280.2977,281.0196,279.6252,280.5251,282.414,282.3151,282.5722,282.8886,284.906,285.1236,286.3597,286.3597,285.6675,285.2126,284.1841,279.3681,283.6501,282.3744,284.2533,283.8973,286.0828,285.2027,288.6837,289.8605,289.7814,288.921,289.0595,287.2399,286.5081,285.3807,290.1176,288.7727,290.0484,290.9483,291.9372,290.0583,288.0903,289.188,291.9174,291.0472,292.3031,292.7877,293.5293,296.1203,295.8038,297.0499,296.7928,296.2983,298.0981,299.3837,300.6001,298.9486,297.9631,296.6839,298.2706,299.0738,299.8374,301.1266,301.3448,301.4936,302.8224,301.1266,303.0803,301.9894,294.0757,298.6375,298.3598,299.5003,297.3483,299.0342,302.1778,302.5249,300.4027,302.4753,304.786,308.3759,308.9213,308.485,305.4008,306.4818,306.9578,303.1993,304.2703,300.9779,301.5233,306.0851,306.809,307.047,301.7911,301.682,298.6772,296.4756,297.4971,292.7865,295.9004,300.0159,303.3877,305.5099,307.2255,305.738,306.3231,307.4239,307.8205,308.2966,307.3049,306.9181,308.9213,310.0221,306.5908,306.1049,305.2719,301.9795,304.2703,306.8983,308.6816,310.1435,311.2872,311.2076,310.1037,309.6662,307.339,308.1346,310.3225,312.2817,311.2573,311.1977,313.1071,313.7038,312.9778,311.7546,312.5104,312.222,305.7976,309.4673,311.138,311.0883,312.5104,313.6839,313.4253,312.7391,311.6253,313.1668,310.5413,309.2087,305.36,311.8342,313.0077,312.222,312.0231,307.0805,307.4683,307.9457,309.6065,308.97,311.0187,307.5777,309.9347,312.411,311.1678,309.7656,309.9645,306.9512,309.2584,307.1004,303.2815,305.9467,305.2009,304.8428,300.0892,298.319,301.4815,302.3964,298.3289,297.4736,293.0581,296.4791,295.3559,297.1014,291.865,287.3866,285.9403,294.3585,296.4631,296.7823,298.1188,298.039,305.769,307.305,306.936,310.2175,313.7683,316.222,316.9202,320.9497,320.5308,318.3365,321.5781,320.2017,322.3661,322.775,321.0096,320.6804,323.8622,324.8696,323.7724,326.2361,330.505,329.4577,331.9513,332.4799,331.8715,333.7466,336.1903,332.0909,331.9812,329.8567,333.4275,334.1855,335.4522,337.8161,337.6765,339.771,340.6687,341.4467,342.2047,339.801,341.2971,332.7392,333.3576,332.5098,327.7521,333.2479,334.6842,340.3894,338.4445,334.1057,337.38,336.48,332,331.65,332.03,330.8,336.07,338.72,338.01,337.71,340.5,338.72,337.87,340.4,341.57,339.05,340.58,341.4,339.77,336.6,335.64,338.43,338,333.88,334.24,334.59,335.35,330.44,335.58,337.71,342.72,349.09,348.19,347.75,350.17,350.1,349.06,350.12,352.36,351.85,350.19,347.61,348.63,345.7,347.1,345.98,347.13,347.12,349.4,348.36,347.17,344.53,346.17,349.93,348.69,346.62,344.87,342.72,345.63,344.25,342.5,341.15,344.99,345.02],"v":[56600,55800,56000,55200,85600,35400,58000,33700,77900,121200,59200,69500,51000,37900,129900,35500,54400,28400,47700,24300,21000,31300,94100,43000,34300,32800,24700,23500,30600,34900,51500,60100,46700,63800,32700,86700,94700,43500,42300,40600,46400,56700,46700,312400,47400,47600,52100,37900,55200,32000,65400,70000,78900,166800,75800,63600,92100,104900,59000,85900,53800,68300,105100,84200,109600,140000,130300,92400,45200,99500,64800,74200,89300,77700,51500,101300,76700,97000,83900,112700,42000,79100,95200,67900,174300,40300,73700,43300,253400,46800,57200,71400,67600,112200,77000,43800,54400,57000,61900,41800,218900,125200,83900,55300,56400,46200,52100,39100,48200,79600,82800,471700,112400,211700,132000,92000,100200,395700,156400,151200,115900,171900,176600,96700,108400,117000,69000,66200,144800,71700,103200,85900,202800,63400,94700,215500,485600,977800,449200,498100,321800,156300,191400,105900,138000,356500,189300,403700,257200,115600,91900,165900,85100,65100,85600,117200,120700,115800,65600,131300,117900,110400,136300,175000,247200,96200,180300,64000,106300,156300,92600,105600,50900,63100,94300,121100,65000,43200,90800,42300,67600,86500,142600,52100,74400,50500,55900,77600,51300,64100,57400,57400,166100,42000,68000,118300,49000,104200,79300,47700,38600,27200,29200,30200,32900,46300,42200,33200,51900,42000,28900,39100,55100,56400,40900,31500,63400,52200,53700,44400,59500,70600,47500,202200,60100,59300,25300,81900,43400,38800,85000,93900,38500,45400,232100,45700,41100,57600,89100,103800,42800,49500,46400,56900,36800,29400,37600,106500,27100,32200,54300,47200,179000,76100,57200,96800,96800,119600,40000,55900,55700,68800,43300,56300,35300,57200,54600,50000,40700,46800,66900,66200,110700,53500,37000,59000,44400,108500,46600,73700,52800,60400,96000,100100,129200,64800,73500,74100,45300,36500,55700,70400,63500,68700,65300,88300,103700,61400,117200,102500,21200,65600,56400,70200,70000,91500,164800,91400,84800,60400,229400,93300,172300,106900,93700,117700,184500,92300,41300,89300,78500,85900,79100,161400,176300,68600,90700,97500,107600,128500,48600,102400,84600,86800,155900,76300,90500,91900,127600,52800,120300,117700,151200,154900,107300,72800,77900,60900,123300,46000,46700,78100,406000,159500,69800,52200,70300,69800,40900,193200,55200,65200,119700,180900,45400,155500,76000,107600,87000,43600,106200,66100,93700,42800,68300,104100,156300,200100,96500,132500,104000,277100,182600,174300,163800,341500,119500,109800,89600,73700,89300,139000,67300,75200,127300,111200,94500,54200,96200,106300,65200,119700,35400,63800,60300,72300,238000,54000,80700,62900,83800,63500,36700,67100,55400,105400,43400,101100,84100,49500,62300,98500,51000,67900,54700,68600,82200,52800,76700,89000,139700,70000,101500,61200,64800,76900,32700,105000,495500,117500,136000,162900,130000,132500,99600,119900,73300,147000,67000,38900,83900,54700,86500,58600,51800,71000,49500,243900,118300,68200,73300,110300,55000,56800,56500,51800,79400,110400,102300,67500,70200,62000,50800,64000,92000,45200,66200,44800,42700,40600,38700,59700,59700,83100,250500,52100,65800,77700,144500,49700,75700,117900,78800,59000,57900,48000,51700,66300,43700,74400,96700,57926]},"w":{"lastKey":"2026-09-14","t":["2014-09-19","2014-09-26","2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18"],"o":[92.04,92.56,90.53,90.96,87.63,86.8,90.79,93.08,93.72,93.93,95.39,95.35,95.5,93.06,94.97,95.94,94.15,94.21,93.28,94.28,92.45,94.6,96.74,97.6,97.42,96.04,95.74,97.54,96,95.13,97.31,96.88,98.49,97.71,97.95,98.35,98.47,98.23,97.19,96.82,98.38,96.11,95.15,96.92,98.15,95.88,97.47,96.75,96.53,87.38,91.75,90.66,90.79,91.02,88.56,90.56,92.99,93.46,95.26,95.6,96.34,92.94,96.22,96.58,96.07,92.65,92.53,94.1,92.1,88.53,87.09,87.42,88.02,84.9,86.1,88.37,89.2,91.51,92.56,93.56,93.3,94.91,94.26,94.97,95.51,94.86,94.16,93.9,94.1,96.52,96.59,95.97,96.3,92.5,95.73,97.83,99.02,99.58,99.72,100.22,100.47,100.25,99.76,100.49,97.52,98.8,98.83,99.14,99.09,97.66,98.54,97.57,96.94,99.6,100.72,101.8,101.44,104.1,103.54,103.73,103.33,104.37,104.17,104.07,104.88,105.38,106.76,108.37,108.76,109.28,108.89,109.56,106.58,108.35,108.13,107.11,109.03,109.71,110.16,110.02,109.75,110.88,112.09,111.73,112.43,112.61,111.47,111.08,112.8,113.42,113.56,113.62,112.6,111.34,112.45,113.65,113.71,115.2,115.04,115.63,117.03,117.44,118.25,118.03,118.63,118.03,118.63,119.55,122.36,121.96,123.07,122.6,123.03,125.52,128.13,128.46,131.12,125.24,120.91,124.88,126.61,123.14,128.14,126.01,120.77,120.81,120.32,122.55,122.98,122.84,122.9,125.75,125.88,124.52,126.58,128.33,127.55,126.43,124.18,127.76,128.89,128.55,129.4,130.55,130.23,131.13,132.76,133.47,132.69,133.88,134.53,134.44,131.71,126.4,126.81,123.02,124.82,126.9,125,121.91,128.43,120.91,118.05,109.24,114.35,115.8,117.8,121.71,120.91,124.04,124.74,127.36,129.19,129.55,126.53,129.92,128.05,130.75,132.33,133.39,132.89,134.89,132.88,129.91,130.41,130,126.52,132.9,132.94,135.16,136.34,136.38,138.31,136.95,138.73,132.2,133.33,134.1,131.93,133.38,136.93,137.52,137.08,135.61,134.67,135.64,137.08,138.78,141.11,141.09,142.92,143.15,144.3,144.31,145.69,147.58,148,146.9,149.72,152,148.47,148.61,152,154.77,148.34,136.85,125,111.07,103.72,116.54,116.77,126.31,128.31,130.21,127.73,132.92,133.81,138.23,139.11,146.95,136.94,142.06,138.42,145.72,147.61,148.07,148.14,151.38,154.43,155.32,157.77,161.37,154.57,154.83,150.35,153.61,155.79,162.31,162.01,158.71,152.75,167.75,167.44,166.54,169.78,172.44,172.72,172.07,174.86,175.91,177.35,178.07,180.62,175.57,183.05,185.94,182.2,181.51,180.13,185.31,183.79,184.39,188.79,192.13,195,195.59,196.41,196.93,193.56,194.92,197.27,197.16,198.41,195.47,200.75,202.7,203.4,198.01,205.38,205.55,206.32,207.07,206.95,210.31,211.56,209.05,203.77,207.18,202.35,203.7,207.15,212.04,214.46,218.81,218.42,218.59,215.28,210.31,216.84,209.32,217.86,219.22,212.62,211.09,197.43,201.84,206.2,202.21,198.19,198.71,197.67,193,204.37,207.11,207.93,203.02,200.58,193.95,188.62,184.5,182.72,179,188.92,189.54,172.91,169.84,179.18,171.43,176.14,176.81,180.39,186.52,189.77,194.42,189.98,183.84,179.34,187.16,175.63,167.6,165,166.07,166.07,171.28,176.31,172.12,181.2,179.36,181.84,183.75,179.34,174.84,174.02,175.07,177.49,181.9,180.83,184.17,187.51,186.8,184.29,182.86,185.47,173.98,178.45,181.04,186.26,184.83,187.29,187.26,188.35,187.22,187.22,189.81,191.47,194.5,195.9,199.68,196.7,201.85,199.53,204.31,206.22,208.47,204.35,202.1,198.7,200.96,205.27,203.99,201.99,195.09,194.31,194.3,196.82,190.36,187.45,197.62,198.99,204.28,206.69,207.45,209.59,215.9,216.3,215.22,213.33,216.55,220.39,222.19,224.5,228.37,226.79,231.47,233.41,232.4,234.16,236.83,238.48,236.68,234.17,226.5,231.85,233.52,237.83,240.67,240.78,240.13,241.53,245.26,246.71,247.07,250.78,254.47,250.31,248.04,230.29,242.36,251,255.39,253.91,246.51,254.36,258.69,258.77,258.95,263.53,264.96,263.81,259.32,273.35,267.32,273.88,275.09,277.99,276.02,269.16,267.11,271.81,262.02,274.39,271.56,270.09,275.96,278.79,273.35,270.94,257.24,255.42,260.3,249.15,221.13,246.68,236.75,250.71,255.27,264.95,267.28,266.56,267.4,272.97,272.73,270.43,280.93,283.32,283.21,286.01,290.04,284.53,289.57,291.99,292.73,290.31,295.31,300,302.21,302.18,305.19,300.58,302.91,310.57,310.34,306.98,303.48,300.02,307.89,311.07,310.66,309.87,311.33,311.3,313.44,309.25,313.46,312.18,312.6,308.19,311.69,307.71,301.83,302.43,298.37,290.1,297.78,306.65,320.92,322.57,324.9,332.32,333.04,338.31,341.42,336,340.17,337.64,333.7,339.36,340.95,337.99,337.29,338.14,350.17,352.44,346.28,347.29,348.87,343.17],"h":[93.43,92.56,91.26,90.97,87.68,90.4,92.95,93.67,94.31,95.75,95.73,95.88,95.73,95.24,96.11,96.17,95.13,94.51,94.92,94.76,95.6,96.82,97.58,98,97.93,96.44,98.05,97.75,96.68,97.31,97.76,98.17,98.49,98.05,98.3,98.84,98.47,98.4,98.13,98.69,98.47,96.65,96.32,98.19,98.43,97.7,97.68,97.3,97.41,92.28,91.95,92.27,93.7,91.48,89.78,93.02,93.61,95.54,96.21,97.28,96.34,96.52,96.48,96.9,96.07,95.52,94.73,95.3,92.63,89.2,87.09,88.49,88.82,85.61,88.15,89.69,92.19,92.76,94.16,94.01,94.86,94.91,95.57,96.65,96.17,95.36,95.45,94.9,96.29,96.72,97.5,96.41,96.71,96.5,97.61,99.34,99.65,99.8,100.12,100.44,100.75,100.8,100.46,100.65,99.48,99.83,99.63,99.26,99.43,98.49,98.76,97.68,100.13,100.83,101.88,101.93,104.13,104.82,104.06,104.08,104.63,104.51,104.44,105.66,105.57,106.58,108.11,108.9,110.33,109.31,109.84,109.56,108.62,108.96,108.48,108.28,110.03,110.07,110.23,110.5,111.09,112.2,112.49,112.44,112.82,112.67,111.79,112.89,113.64,113.95,113.82,114.18,113.52,112.63,114.02,113.65,114.98,115.41,115.42,117.01,117.23,118.04,118.37,118.75,119.06,118.86,119.72,122.1,122.5,122.77,123.6,123.27,125.52,127.54,128.59,131.36,131.25,126.41,126.19,125.95,127.74,127.94,128.3,126.01,122.59,122.48,122.95,124.6,123.2,123.06,125.51,125.97,126.11,126.01,128.13,128.69,128.07,126.59,127.02,128.85,129.4,130.54,130.3,131.47,131.11,132.34,134.14,133.55,133.96,135.26,134.53,134.44,132.04,128.77,126.92,126.14,128.71,126.9,125.03,126.53,128.43,123.02,118.58,114.96,115.92,118.86,122.4,122.37,124.58,125.68,127.67,128.47,129.36,129.59,130.21,131.55,129.93,132.63,133.45,133.9,134.74,135.48,134.78,132.75,131.75,130.44,132.54,133.8,136.04,135.23,137.26,138.19,138.31,138.99,138.85,134.97,135.04,134.92,134.96,137.05,138.65,138.73,138.08,136.66,136.86,137.45,138.46,140.26,141.72,142.84,143.35,144.78,144.54,145.92,147.35,148.37,148.81,150.18,152.42,152.79,150.74,153.45,155.3,155.81,149.64,143.81,131.93,116.61,119.36,119.62,127.86,130.58,130.19,134.63,133.99,134.47,136.27,140.62,147.53,148.63,145.04,145.08,145.2,146.32,148.61,150.78,150.38,154.08,155.71,156.48,161.5,165.23,157.51,157.45,153.01,156.49,161.07,163.9,162.01,158.94,163.22,168.58,167.88,170.01,172.88,173.79,173.9,173.85,175.47,179.03,179.16,180.87,181.24,182.61,185.34,186.05,184.37,183.82,185.42,186.81,185.28,187.46,192.38,195.5,195.75,196.96,197.06,197,194.76,196.6,197.27,198.28,198.8,200.43,202.76,203.5,204.23,205.36,206.21,206.72,207.68,207.97,210.05,211.46,211.56,209.05,208.09,207.64,205.66,208.23,212.1,214.09,219.25,219.02,219.02,219.54,216.15,217.25,216.9,217.77,220.76,220.9,217.43,211.09,203.52,209.75,210.37,205.72,201.05,202.56,197.78,204.66,207.35,212.01,209.52,204.02,206,196.41,196.4,185.08,186.04,189.44,190.43,190.01,174.89,178.56,179.84,178.16,176.18,182.69,188.04,189.7,195.29,197.35,191.73,185.04,186.28,188.22,178.5,169.66,173.21,168.33,171.32,177.41,178.15,182.2,183.5,183.37,186.61,184.38,186.6,176.31,174.9,177.08,181.95,182.66,186.37,191.41,190.3,189.63,184.81,184.92,186.27,180.37,183.67,186.39,187.27,188.36,188.97,188.8,189.31,188.07,190.93,190.79,194.8,196.34,202.39,199.76,201.97,201.91,205.54,208.08,209.08,208.77,205.45,203.85,202.15,206.48,205.27,205.17,203.08,196.61,195.94,198.8,199.11,192.82,198.14,199.85,205.1,207.15,209.21,209.85,216.16,217.16,218.09,216.14,218.14,219.73,222.58,225.6,228.35,229.27,232.04,233.67,235.99,235.47,238.57,238.89,238.72,237.1,234.27,231.85,233.05,237.66,241.59,242.38,240.78,242.94,246.38,248.54,248.75,250.71,254.78,255.91,252.26,251.55,242.06,251.15,255.03,255.63,253.92,255.02,259.79,260.54,260.28,263.11,265.76,265.35,264.82,272.78,273.43,272.33,275.55,278.17,277.99,277.24,273.98,269.61,273.04,273.37,278.53,278.51,277.52,278.65,279.48,273.5,271.5,258.35,259.3,262.32,257.78,247.61,246.68,250.22,258.25,259.15,270.41,270.76,269.96,273.27,275.17,274.63,280.17,284.75,284.97,286.42,289.86,290.76,289.44,293.32,293.82,295.31,296.77,299.8,303.08,304.28,305.51,306.1,304.46,308.05,312.44,310.52,310.48,305.6,309.83,312.02,312.71,310.88,313.46,312.39,315.37,315.8,313.82,316.38,315.51,316.14,313,314.42,312.61,309.82,305.66,301.28,298.79,309.11,322.77,323.37,327.49,333.05,337.76,337.77,342.06,343.25,337.72,342.17,339.08,340.73,341.82,341.98,339.22,338.61,351.42,353.24,352.44,350.92,350.34,348.87,345.53],"l":[91.6,90.5,88.59,87.54,83.67,86.8,88.85,92.23,93.53,93.83,95.26,94.58,92.39,91.01,94.97,94.07,91.6,91.55,92.32,91.82,91.34,94.29,96.45,97.3,95.76,94.6,95.68,94.63,95.01,95.13,95.99,96.82,96.09,95.76,96.6,98.24,97.32,96.69,96.26,96.4,96.9,95.08,94.55,96.72,95.98,95.37,95.65,94.97,91.45,85.01,88.3,90,90.48,88.17,86.28,90.56,91.77,93.27,94.68,95.6,93.12,92.94,95.33,94.16,92.59,91.89,91.88,93.63,87.99,84.85,82.72,85.59,85.6,82.53,85.59,86.48,88.43,90.46,92.03,92.38,92.75,93.11,93.47,94.97,94.06,93.43,93.64,92.86,93.94,95.8,96,94.33,93.14,91.03,94.97,97.78,98.94,99.04,98.59,99.72,99.58,99.25,99.2,97.96,97.47,97.99,98.21,98.3,97,97.42,97.13,95.55,96.94,99.09,100.72,100.75,101.44,102.95,103.33,102.37,102.83,103.47,103.67,103.61,104.15,105,106.76,108.1,108.53,108.27,108.37,107.05,106.39,107.47,106.89,107,108.78,109.18,109.4,108.09,109.67,110.43,111.12,111.32,111.9,110.47,110.43,111.05,112.35,112.86,113.05,111.77,111.15,110.94,111.57,112.5,113.71,114.95,114.35,115.49,116.57,116.83,116.64,117.74,117.77,117.3,118.51,119.55,120.58,121.3,122.42,122.48,122.85,125.23,126.91,128.46,126.32,116.14,120.1,123.77,121.5,122.95,126.06,118.66,118.95,117.23,119.88,122.3,120.05,119.17,122.31,124.22,124.69,123.34,126.25,127.41,126.68,123.56,124.15,127.46,128.03,128.47,128.28,129.96,128.8,131,132.76,132,132.11,132.91,132.94,131.16,124.01,125.74,120.09,119.09,124.68,122.28,120.47,121.73,120.27,118.32,109.86,107.05,111.75,115.36,117.8,119.63,120.35,123.24,124.34,127.14,127.73,125.26,126.53,128.76,127.5,130.75,131.77,132.69,132.89,133.04,129.78,128.66,128.86,126.38,125.45,132.28,132.84,133.33,135.28,135.92,136.47,136.62,133.73,129.51,129.77,130.31,131,132.96,135.75,136.96,134.59,130.58,132.27,135.57,136.83,138.34,140.34,140.94,141.91,143.05,141.03,143.47,145.62,147.16,146.79,146.85,149.5,150.27,147.32,148.61,152,152.98,131.22,133.26,113.11,102.75,99.51,110.84,116.45,123.4,123.74,128.35,127.29,126.12,133.79,136.04,139.07,136.92,136.18,137.72,137.42,143,143.42,146.98,147.45,151,152.88,154.25,157.01,153.98,151.7,151.75,147.64,153,155.16,159.14,157.93,149.68,151.61,162.21,164.78,165.66,167.7,170,170.84,170.19,173.73,171.15,175.75,177.28,172.95,174.42,182.93,182.7,177.62,174.07,178.62,182,179.96,183.41,188.79,191.99,191.98,194.86,192.42,188.59,188.96,194.62,194.46,196.31,194.6,195.46,200,199.76,200.7,196.7,203.13,203.49,205.85,202.53,206.95,210.14,207.49,206.27,200.65,199.2,198.62,201.48,206.89,211.34,213.59,215,216.9,212.35,207.2,209.4,210.99,207.84,217.76,213.42,209.58,200.76,192.76,201.79,201.64,198.29,188.14,196.12,190,190.16,202.72,206.16,202.98,199.92,194.76,188.18,185.01,175.3,173.6,176.31,185.47,177.85,165.63,169.02,169.56,170.1,169,173.5,177.72,185.58,187.42,192.12,185.14,177.94,177.23,175.37,166.26,162.98,164.45,158.95,165.94,169.9,168.4,170.06,177.77,178.74,179.14,178.15,173.54,170.65,171.36,172.02,176.02,176.67,179.8,182.82,185.05,184.82,180.09,179.35,175.17,173.49,177.01,179.05,184.17,184.4,186.46,183.29,183.23,185.65,186.09,186.24,188.8,193.57,195.57,196.35,195.91,198.52,199.2,204.31,205.58,203.26,201.85,196.87,197.83,200.46,201.28,202.3,195.53,192.39,190.95,194.23,191.11,185.74,187,196.58,198.76,204.28,205.97,206.95,209.53,213.47,216.22,212.69,213.33,214.09,220.01,219.81,222.86,223.43,224.82,230.03,229.97,231.58,233.23,236.07,233.54,231.77,224.66,225.44,227.31,233.52,236.59,238.29,235.38,237.11,241.09,244.79,245.9,245.61,250.4,248.23,243.78,239.27,230.29,240.48,251,251.58,244.44,244.51,253.87,258.39,256.32,257.06,262.63,260.58,258.2,258,265.98,266.08,272.74,274.99,274.58,265.36,267.83,264.36,263.5,262.02,273.26,271.56,269.81,272.84,272.51,264.94,256.71,249.3,253.95,252.11,229.18,218.75,236.11,230.84,246.6,253.01,262.83,261.54,265.2,265.89,270.7,269.6,269.08,279.68,281.06,280.96,284.74,281.49,284.53,288.14,287.47,291.72,288.8,294.69,297.7,297.48,300.46,296.38,296.63,301.11,307.88,299.53,300.4,294.73,299.64,307.71,308.14,304.44,309.87,308.26,310.89,311.5,307.31,310.4,306.33,307.53,306.59,308.4,303.68,299.68,293.13,287.32,285.56,295.5,306.6,318.07,320.28,323.38,330.12,329.9,337.76,332.52,327.03,334.4,329.78,331.97,334.93,335.33,332.6,330.11,338.14,348.67,345.35,345.6,343.62,342.54,339.27],"c":[93.04,91.22,90.49,87.54,86.89,90.4,92.95,93.55,93.96,95.09,95.59,95.66,92.39,94.97,96.03,94.69,94.34,92.74,94.51,91.95,94.91,96.82,97.58,97.34,95.8,95.35,97.85,95.23,95.69,97.31,96.31,98.01,97.28,97.85,98.3,98.57,97.75,97.15,97.29,98.03,97.22,95.98,96.07,98.13,96.06,97.27,96.15,96.84,91.46,91.68,89.16,90.74,90.89,89.13,89.78,92.9,93.6,95.39,95.56,96.52,93.17,96.14,96.38,96.25,92.59,92.48,94.58,93.63,87.99,85.93,87.07,88.49,85.74,84.96,87.59,89.2,91.81,92.76,94.12,93,94.72,93.63,95.26,95.81,94.63,94.13,93.64,94.06,96.29,96.42,96.29,95.17,93.34,96.35,97.53,98.99,99.62,99.68,100.08,100.21,100.3,99.65,100.31,97.96,98.4,99.22,99.63,98.7,97.73,98.14,97.38,95.61,99.41,100.4,101.88,100.87,104.06,103.34,103.63,102.61,104.49,104.41,104.04,105.29,105.55,106.57,108.07,108.77,109.51,108.95,109.33,107.45,108.41,108.05,106.89,107.85,109.47,110.07,109.68,109.4,110.97,112.13,111.75,111.89,112.19,111.09,111.2,112.78,113.36,113.32,113.45,111.93,111.51,112.43,113.9,113.07,114.98,115.13,115.42,116.85,117.07,118.01,118.27,118.64,118.44,118.49,119.67,121.44,121.85,122.29,122.81,122.48,125.52,127.53,128.56,131.36,126.32,119.84,125.28,125.87,123.56,127.94,126.47,118.85,121.2,119.34,121.87,122.51,122.55,122.32,125.33,124.87,125.29,125.9,128.11,128.2,127.05,124.88,126.88,128.73,128.83,129.25,130.24,130.22,130.95,132.26,133.57,132.28,133.89,134.77,133.46,131.91,126.4,126.47,121.4,124.58,127.25,125.28,120.74,126.44,120.81,118.58,110.15,113.55,115.58,118.81,122.19,121.98,124.15,124.39,127.67,128.39,129,126.19,129.78,128.83,129.88,132.63,133.45,133.16,134.74,135.21,132.41,131.35,129.72,126.55,132.12,132.76,135.02,134.71,137.02,138.19,136.57,138.93,134.51,134.06,132.67,130.84,134.24,136.71,138.03,137.7,135.26,135,135.84,136.59,138.29,140.26,141.51,142.84,142.54,144.21,144.38,145.36,147.2,147.99,147.94,149.34,152.24,150.83,147.85,152.48,155.08,153.3,135.81,136.34,123.67,104.32,115.43,112.37,126.56,130.28,128.65,128.71,133.77,130.68,135.37,139.76,146.47,139.67,142.54,137.91,143.53,146.32,148.07,147.64,150.24,153.88,154.88,156.38,161.49,157.63,153.13,152.78,151.99,154.67,160.91,161.27,160.26,151.33,162.5,165.92,165.53,169.69,172.88,171.43,173.35,173.49,175.21,179.03,176.62,180,173.7,182.48,185.34,183.91,178.91,179.57,184.74,183.35,185.06,187.46,192.36,195.34,195.19,195.15,196.83,194.11,193.44,195.98,197.08,198.28,194.71,200.31,202.59,203.37,200.85,205.3,204.42,206.39,207.57,206.13,209.92,211.28,207.5,206.54,207.71,202.51,203.86,208.04,211.57,213.95,218.09,217.61,217.72,212.81,209.2,216.86,212.14,217.11,218.85,214.12,213.23,200.9,202.09,205.7,202.46,199.14,200.85,198.09,192.46,204.56,207.27,207.78,204.6,200.85,195,188.36,187.66,183,177.78,189.37,187.33,177.92,167.54,178.35,173.59,177.22,175.33,180.06,187.86,188.96,195.19,192.76,185.35,178.78,185.93,177.1,168.27,163.38,165.92,162.86,170.56,177.27,171.43,181.97,180.15,183.16,185.17,179.1,174.74,174.37,174.26,176.74,181.95,180.73,185.38,188.67,186.34,186.24,181.27,184.9,175.82,178.03,179.74,186.33,185.81,187.41,187.27,188.8,187.31,186.79,189.97,190.61,194.44,195.4,200.49,196.81,201.56,199.56,204.64,206.04,208.06,203.5,202.7,198.33,199.89,205.35,202.74,202.32,195.65,194.66,195.2,196,191.11,186.38,197.45,199.72,204.62,206.69,209.09,209.64,215.15,216.06,216.94,213.35,217.22,219.7,221.92,224.76,228.24,227.57,231.18,233.52,233.07,232.67,237.15,238.32,236.04,232.49,225.44,231.02,232.54,236.89,240.67,240.33,239.22,241.73,245.37,246.79,246.07,250.53,253.33,248.56,247.01,241.25,241.29,251.14,254.69,255.57,244.88,254.45,258.6,259.12,259.67,263.05,265.1,262.58,259.37,272.36,266.9,272.04,275.14,277.76,275.61,269.65,270.74,269.22,264.4,272.35,277.27,275.17,274.3,278.07,272.95,270.28,261.16,255.48,257.19,252.56,229.59,242.06,238.8,250.06,257.58,256.76,270.41,263.41,268.02,272.59,271.2,270.25,279.48,284.14,283.44,285.48,289.57,282.5,289.29,292.16,293.37,293.31,294.31,299.12,302.74,300.77,304.02,296.54,301.54,307.34,309.05,304.05,304.21,298.38,309.8,310.88,309.16,309.47,312.93,309.84,314.84,313.95,312.81,313.35,313.56,309.17,312.74,311.48,304.96,299.97,294.68,288.13,297.55,307.73,321.78,323.2,325.71,332.81,332.95,336.32,341.55,333.6,335.55,337.38,330.8,337.71,341.57,336.6,334.24,337.71,350.17,351.85,347.1,348.36,348.69,345.63,345.02],"a":[76.7495,75.5518,74.9472,72.5039,71.9656,74.8727,76.9847,77.4816,77.8212,78.7571,79.1712,79.2292,76.5209,79.0761,79.9587,78.8429,78.5515,77.2193,78.6931,76.5615,79.0261,80.6165,81.2493,81.0494,79.7672,79.3925,81.4741,79.5731,79.9575,81.3112,80.4756,81.8961,81.2861,81.7624,82.1384,82.364,81.6788,81.1775,81.2944,81.9128,81.6056,80.5647,80.6403,82.3694,80.6319,81.6475,80.7074,81.2866,76.7707,76.9553,74.8401,76.1663,76.2922,75.1797,75.7279,78.3596,78.95,80.4599,80.6033,81.413,78.5873,81.0925,81.2949,81.1853,78.0981,78.0053,80.2408,79.4349,74.6499,72.9023,73.8694,75.0741,72.7411,72.0793,74.3106,75.6765,77.8908,78.6968,79.8506,79.2549,80.7207,79.7918,81.1809,81.6496,80.644,80.2179,79.8003,80.1582,82.0586,82.1694,82.0586,81.1042,79.91,82.4869,83.4971,84.7471,85.2864,85.3378,85.6802,85.7915,85.8686,85.3121,85.8771,83.8653,84.2419,85.3753,85.728,84.9278,84.0932,84.446,83.792,82.269,85.5387,86.3906,87.6641,86.795,89.5399,89.4223,89.6733,88.7907,90.4175,90.3482,90.0281,91.1097,91.3347,92.2173,93.5153,94.121,94.7614,94.2768,94.6056,93.3342,94.1681,93.8554,92.8478,93.6817,95.0888,95.61,95.2713,95.028,96.3918,97.3994,97.0693,97.1909,97.4515,96.9502,97.0462,98.4251,98.9313,98.8964,99.0099,97.6833,97.3168,98.1197,99.4026,98.6782,100.3451,100.476,101.218,102.472,102.6649,103.4893,103.7173,104.0418,103.8664,103.9102,104.945,106.4972,106.8568,107.7551,108.2133,107.9225,110.6012,112.3723,113.2799,115.7471,111.3061,105.5963,110.3897,110.9096,108.8741,112.7336,111.4383,105.0925,107.1705,105.5258,107.7629,108.3288,108.3642,108.1608,110.8224,110.4156,110.787,111.3264,113.2806,113.3602,112.3433,110.9228,112.6993,114.3425,114.4313,114.8044,115.6837,115.666,116.3144,117.478,118.6416,117.4957,118.9258,119.7075,119.1048,117.7215,112.8041,112.8666,108.342,111.1799,113.5627,111.8046,107.7529,112.8398,107.8154,106.3632,98.8017,101.8514,103.6723,106.5695,109.6013,109.4129,111.3593,111.5746,114.5167,115.1625,115.7097,113.1892,116.4093,115.5572,116.9746,119.4513,120.1899,119.9287,121.3517,121.775,119.2532,118.2985,116.8305,113.9755,118.992,119.5684,122.128,121.8476,123.9371,124.9954,123.53,125.6647,121.6667,121.2597,120.0024,118.3472,121.4225,123.6567,124.8506,124.5522,122.9421,122.7058,123.4693,124.151,125.6962,127.4868,128.623,129.8318,129.5592,131.0771,131.2316,132.1223,134.4113,135.1326,135.087,136.3653,139.0134,137.7259,135.0048,139.2325,141.6066,139.9813,124.0108,124.4948,112.9255,95.2567,105.9995,103.1895,116.2202,119.6363,118.1395,118.1946,122.8412,120.0036,124.3105,128.3418,134.5036,128.2591,130.8947,127.1819,132.3647,134.9377,136.5515,136.155,138.5527,141.9096,142.8318,144.2151,148.9276,145.3678,141.6925,141.3687,140.6377,143.1175,148.8914,149.2246,148.29,140.027,150.3627,153.5272,153.1664,157.0157,159.9674,158.6257,161.1465,161.2766,162.8755,166.4266,164.1863,167.3283,161.4718,169.6337,172.2924,170.9631,166.3151,166.9286,171.7346,170.4425,172.5388,174.7764,179.3448,182.1232,181.9834,181.9461,183.5124,180.9764,180.3518,182.7199,183.7455,184.8643,181.5358,186.7569,189.422,190.1513,187.7951,191.9558,191.133,192.975,194.0783,192.7319,196.2755,197.5471,194.0128,193.1152,194.2092,189.9543,191.2206,195.1414,198.4526,200.685,204.5683,204.1181,204.2213,199.6157,196.2295,203.4146,199.7023,204.3809,206.0189,201.5662,200.7284,189.1213,190.2415,193.6398,190.5898,187.4644,189.0742,186.476,181.1761,192.5667,195.6872,196.1687,193.1664,189.626,184.1029,177.834,177.1731,172.7735,167.8452,178.7875,176.8615,167.9774,158.1774,168.3834,164.5301,167.9706,166.1793,170.6624,178.0553,179.0979,185.0027,182.6996,175.6763,169.4492,176.226,167.8569,159.4877,155.5607,157.9791,155.0656,162.397,168.7859,163.2254,173.261,171.5281,174.394,176.3078,170.5283,167.0497,166.696,166.5909,168.9617,173.9424,172.7761,177.2215,180.3667,178.1392,178.0436,173.2923,176.7626,168.0822,170.1949,172.4874,178.8115,178.3125,179.8479,179.7136,181.1819,179.752,179.253,182.3046,182.9188,186.5943,187.5155,192.4002,189.5257,194.0999,192.1739,197.0659,198.4141,200.3593,195.9681,195.1977,190.9895,192.4917,197.7496,195.2362,194.8318,189.1224,188.1655,188.6874,189.4608,184.7339,180.1617,190.8624,193.0566,197.7932,199.7941,202.114,202.6457,207.9718,209.7351,210.5894,207.1045,210.8612,213.2686,215.4236,218.1805,221.5586,220.9082,224.4125,226.684,226.2472,225.8589,230.9026,232.0418,229.8218,226.3654,219.5011,224.9341,226.414,230.6494,234.3299,233.9988,232.9181,235.3619,238.906,240.2886,240.3781,244.7349,247.4701,242.8105,241.2963,235.6695,235.7086,245.3308,248.7987,249.6583,239.2156,248.5642,252.6182,253.9331,254.4721,257.7845,259.7934,257.3239,254.1781,266.9081,261.5574,266.5945,269.6325,272.2,270.0931,264.2524,266.1573,264.663,259.9246,267.74,272.5767,270.5123,269.657,273.3632,268.3299,265.7051,256.7394,251.1556,252.8366,249.0401,226.3902,238.6865,235.4719,246.575,253.9902,253.1816,266.6413,259.7389,264.2847,268.791,267.4203,267.2539,276.3816,280.9899,280.2977,282.3151,286.3597,279.3681,286.0828,288.921,290.1176,290.0583,291.0472,295.8038,299.3837,298.2706,301.4936,294.0757,299.0342,304.786,306.4818,301.5233,301.682,295.9004,307.2255,308.2966,306.5908,306.8983,311.2076,308.1346,313.1071,312.222,311.0883,311.6253,311.8342,307.4683,311.0187,309.7656,303.2815,298.319,293.0581,287.3866,296.7823,306.936,320.9497,322.3661,324.8696,331.9513,332.0909,335.4522,340.6687,332.7392,334.6842,337.38,330.8,337.71,341.57,336.6,334.24,337.71,350.17,351.85,347.1,348.36,348.69,345.63,345.02],"v":[67900,104000,126100,258200,387300,156800,141800,136500,181000,86700,76600,74100,299600,426500,181600,107700,157800,185300,110200,160800,138200,288600,65900,65900,155800,142000,135300,172000,101800,77100,180900,92900,72000,243300,56300,48200,63600,313500,88900,85300,84300,264200,103700,101200,57500,55900,89800,88400,116200,403900,132200,73000,277100,100900,76000,164800,99400,54300,204500,123300,166100,352800,43000,189700,117100,264100,92300,152900,164300,280100,203300,196300,139400,211700,175300,82300,89400,113900,382700,138900,456600,206600,138000,105300,86700,83600,62500,111000,76500,76300,49200,140100,213000,254400,179300,159400,72900,114900,78100,49600,84000,262300,211000,71100,101500,173600,68000,144500,74300,45700,122100,131900,229400,112000,89500,117600,123600,181000,271100,90500,157500,71500,60500,150900,103100,67800,975700,92100,79100,92500,128300,118600,88700,80100,122800,75700,67100,61800,96900,109200,83100,43400,100200,170900,71200,77000,56800,101900,101900,95000,71400,68300,77100,161600,45100,90800,82000,137600,84400,72500,63300,74700,238900,127700,94200,60900,35200,136700,121700,161100,527000,45700,68400,125500,100700,110000,138100,272600,311900,174800,288100,173300,188500,357500,318900,292400,207000,146300,272300,155300,118500,91000,110300,72500,93700,106700,140800,229500,87500,65100,71400,90000,180900,81900,79600,81600,51100,56100,94400,95100,258000,103900,210500,127300,237700,258900,136300,272600,204100,746300,248400,313200,768600,776000,432400,193200,183500,242700,305700,159000,337300,147300,123600,185700,119000,245800,226600,148200,97400,79600,118900,105800,210900,220100,153700,154100,634700,151900,297600,166800,116200,142400,133400,142200,232100,365100,391200,261800,343800,209600,167400,196900,220900,221800,285100,115500,63300,172700,153900,71000,77100,51200,189800,199300,242800,102100,147500,190900,211700,367200,184700,160300,144400,153900,712300,805000,871300,707200,1763100,985800,652500,553600,495000,356000,360500,354400,381200,541500,568100,526100,763200,697900,502400,465400,556700,596400,373800,245300,174700,143300,123400,281000,263600,270300,191300,243900,217000,148600,166000,338600,222600,250100,318200,160700,225300,263300,258700,227400,183000,253600,1458700,343800,524000,170300,205400,254900,232700,252400,213100,347900,1428900,183700,220100,164100,257400,241500,323800,244400,217400,200000,158400,137100,247100,159600,158400,166900,194000,287500,182300,178100,230500,181900,259900,136300,258000,188900,210400,279000,292000,187200,143100,201900,206200,156300,167600,183200,385200,249000,322300,282600,215600,285400,411300,452500,520200,438900,562700,375100,754400,605100,492100,742600,530900,318300,314100,248200,402600,500300,674900,1057500,548900,445400,308900,384900,1112200,578900,575600,440500,546300,521000,326200,293500,323900,264700,232800,338400,485200,531700,1027500,2380000,758900,887100,652300,730100,2513000,726100,751300,425100,898900,768700,929100,1219400,937300,564800,447200,823700,396900,858800,205300,268500,596800,235800,2306400,399100,561000,334600,212800,175700,244100,222200,214400,289300,778200,298600,293700,349900,419500,199200,342900,151600,261600,258200,298400,334500,230200,237900,244800,305400,154800,201700,236100,305700,345300,308500,230700,640000,678200,348700,363600,281400,494300,484100,498700,438400,286100,299400,398600,361900,347700,443000,371300,441300,423700,200600,341900,340800,267700,327000,290100,243400,318700,221000,403200,179300,296600,219200,296200,291400,228400,275200,191700,194500,349400,275900,252700,569700,387100,241900,273400,281300,183600,186900,303100,267900,378800,286100,218400,158300,223800,321400,232700,497400,222600,477200,371900,569200,301900,292700,358900,396900,331600,496400,344400,531700,210000,721400,648300,991100,567700,471800,1062000,2403200,791800,1057700,518900,551300,765100,599500,313900,362400,423200,235300,387000,339500,222000,184800,217000,244400,275700,428800,299600,421900,285200,207100,267300,505900,340000,246700,270600,304600,342000,463600,282000,389500,302300,353700,630800,583900,407400,404900,540700,450900,414600,569600,473800,700100,351800,424300,577500,410500,465200,810200,862200,481900,520000,416400,351500,519400,328100,340400,272100,369300,437200,710100,678900,439800,331000,474800,425100,354900,352800,312200,241400,529200,466600,216600,339026]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-18"],"o":[51.84,52.28,54.25,54.91,57.94,59.29,61.17,61.01,62.84,61.77,60.68,60.12,55.9,51.31,55.63,56.96,58.36,60.43,62.95,64.57,64.09,59.1,62.02,62.92,64.24,66.32,64.69,65.15,66.48,69.21,69.43,72.05,73.21,75.23,73.95,78.22,76.07,78.04,81.38,83.49,85,82.38,85.62,86.81,86.73,89.18,90.77,88.94,92.94,90.45,93.08,95.35,95.17,92.45,97.42,95.64,96.83,98.23,96.25,97.47,89.55,88.43,95.6,96.32,92.1,88.02,89.15,93.74,94.86,95.81,96.25,99.72,99.75,99.14,97.57,101.27,103.33,104.96,109.48,108.35,109.71,111.06,111.47,113.66,113.78,115.63,118.51,121.53,123.03,128.76,124.51,120.81,121.32,125.5,124.18,129.28,133.47,134.44,124.33,128.43,112.82,124.09,129.08,130.75,135.48,126.52,136.34,136.99,133.38,136.56,139.66,144.3,148.12,148.61,136.85,112.84,130.18,139.11,142.27,151.38,161.64,156.06,152.75,170.86,175.91,175.57,181.51,186.62,196.41,197.27,200.69,205.55,210.86,200.89,214.46,213.71,219.22,206.99,200.21,207.86,188.62,189.51,171.51,186.52,179.63,165,177.99,185.99,175.07,185.12,181.13,186.26,188.35,189.53,201.85,208,206.04,194.31,189.91,207.3,215.22,220.65,232.17,238.48,228.15,240.13,247.07,250.65,253.91,260.03,259.79,275.09,267.89,270.09,270.94,253.11,254.89,267.4,280.02,284.13,290.31,301.59,310.34,307.89,310.54,312.18,307.71,297.01,326.35,341.42,337.37,338.14,345.69],"h":[52.37,54.06,55.73,57.63,59.4,61.56,61.17,62.6,62.89,61.77,62.4,60.12,56.39,59.07,58.4,58.05,61,63.19,64.89,65,64.79,62.33,63.36,65.06,67.4,66.96,65.65,66.61,69.2,70.39,72.41,73.36,77.27,76.09,78.08,78.72,80,81.97,83.66,85.68,85.43,86.72,87.56,87.78,88.86,90.98,91.76,92.76,93.43,92.95,95.75,96.17,95.22,98,98.05,98.49,98.84,98.69,98.43,97.68,93.7,96.21,97.28,96.9,92.63,89.69,94.75,96.65,96.55,97.5,99.8,100.8,100.65,99.43,101.93,104.82,105.66,109.05,110.33,110.03,111.09,112.82,113.95,114.18,115.42,118.37,122.1,123.6,131.36,129.69,128.3,124.6,126.11,128.69,130.54,134.14,135.26,134.44,128.71,128.43,124.16,129.36,131.55,135.22,135.48,136.04,138.99,138.33,138.73,139.51,144.78,148.37,152.79,155.81,143.81,134.63,140.62,148.63,150.78,162,165.23,163.9,170.01,175.47,181.24,186.05,186.81,196.96,197.06,200.77,206.21,211.14,211.56,214.09,219.54,220.76,220.9,210.37,212.01,209.52,196.4,190.43,188.04,197.35,188.22,177.41,185.74,186.61,186.37,191.41,186.39,188.97,191.68,202.39,209.08,208.19,206.48,199.11,208.34,218.09,223.79,232.14,238.89,238.72,242.38,248.75,255.91,255.63,260.54,265.76,275.55,278.17,278.53,279.48,271.5,257.78,270.76,281.4,290.76,295.31,304.28,312.44,310.52,313.46,316.38,316.14,312.61,325.38,342.06,343.25,341.98,353.24,350.34],"l":[50.95,51.54,53.61,54.89,57.74,59.29,57.88,59.92,60.23,57.86,58.85,50.96,51.13,48.99,53.09,55.05,57.78,60.42,61.63,62.09,59.31,58.18,60.51,61.79,63.89,64.22,61.59,64.16,66.36,68.34,69.13,70.65,72.67,71.42,73.71,75.25,75.44,76.05,80.26,81.99,81.85,80.4,84.92,83.76,86,88.57,89.07,87.93,90.45,83.67,92.23,91.01,91.55,91.34,94.6,95.01,95.76,95.08,94.55,85.01,86.28,87.4,92.94,91.88,82.72,82.53,89.05,93.11,92.86,91.03,94.97,98.59,97.47,97,95.55,100.75,102.83,104.35,106.39,106.89,108.09,110.47,110.43,110.94,112.5,115.49,117.3,119.76,122.85,116.14,118.66,117.23,119.17,123.56,124.15,128.36,132,119.09,120.47,107.05,111.75,123.24,125.26,130.75,126.38,125.45,135.28,129.51,132.96,130.58,139.66,141.03,146.85,131.22,99.51,110.84,126.12,136.18,142.16,151,147.64,149.68,151.61,169.82,171.15,174.42,174.07,186.34,188.59,194.46,196.7,202.53,200,198.62,210.78,207.2,192.76,188.14,190,188.18,173.6,165.63,169,180.48,162.98,158.95,168.4,170.65,172.02,180.09,173.49,183.29,183.23,189.16,198.52,196.87,192.39,185.74,189.91,206.95,212.69,220.07,229.97,224.66,227.31,237.11,243.78,230.29,244.44,256.32,258,265.36,262.02,264.94,248.31,218.75,253.01,265.89,280.02,281.49,288.8,296.38,294.73,304.44,307.31,306.33,285.56,292.68,323.38,327.03,330.11,338.14,339.27],"c":[51.79,53.91,54.05,57.4,58.71,60.69,60.91,62.6,61.79,60.62,59.24,55.92,51.59,57.28,57.05,57.25,60.01,62.79,64.36,63.95,59.88,61.76,62.86,64.29,65.67,64.5,64.96,65.21,68.84,69.75,72.08,73.36,74.88,73.51,77.58,75.31,77.73,81.36,83.37,85.13,82.48,86.16,86.5,86.81,88.8,90.48,89.12,92.74,90.84,92.95,95.59,94.77,91.95,97.34,95.75,96.4,97.75,95.35,97.27,91.34,88.41,95.56,95.93,93.63,88.49,88.43,94.29,94.63,96.27,96.08,99.68,99.78,99.63,97.43,101.35,102.61,104.61,108.63,108.41,109.47,110.84,111.09,113.35,113.59,115.42,118.07,121.65,122.48,129.28,124.44,121.2,121.55,124.75,124.88,129.17,133.57,133.46,123.94,126.44,114.5,124.07,128.17,129.88,135.11,126.55,134.71,136.77,134.24,136.03,138.88,144.21,147.48,147.85,135.81,117.24,132.6,139.76,141.93,150.24,161.2,154.8,151.33,169.05,175.21,173.7,178.91,185.21,195.15,195.98,200.28,204.42,210.43,200.18,213.95,211.2,218.85,206.29,200.65,207.2,188.36,188.39,171.83,187.86,180.67,163.38,176.17,185.74,174.26,185.8,181.24,186.33,188.8,189.59,201.56,208.54,204.89,194.66,189.68,207.58,216.94,219.81,231.74,238.32,228.26,239.22,246.07,249.9,255.57,260.07,258.2,275.14,266.72,275.17,270.28,253.86,252.14,268.02,280.86,287.37,293.31,302.35,309.05,309.8,309.04,313.35,311.48,295.12,324.7,341.55,338.72,337.71,347.17,345.02],"a":[41.5874,43.2898,43.4022,46.0922,47.1442,48.7341,48.9108,50.2678,49.6174,48.6779,47.5698,44.9038,41.4268,45.9959,45.8112,45.9718,48.1881,50.4204,51.6811,51.3519,48.0837,49.5933,50.4766,51.6249,52.733,51.7935,52.1629,52.3637,55.2786,56.0093,58.1151,59.1471,60.3726,59.5576,62.8551,61.0159,63.2545,66.2085,67.8442,69.6543,67.4861,70.4971,71.047,71.3016,72.9361,74.6377,73.5158,76.502,75.2371,76.9847,79.1712,78.9096,76.5615,81.0494,80.0076,80.5508,81.6788,80.0359,81.6475,76.6699,74.5724,80.6033,80.9153,79.4349,75.0741,75.0232,80.3542,80.644,82.0416,82.2558,85.3378,85.4234,85.728,83.835,87.208,88.7907,90.5213,93.9999,94.1681,95.0888,96.2789,96.9502,98.9226,99.132,101.218,103.5419,106.6814,107.9225,113.9143,109.6495,107.1705,107.48,110.3095,110.9228,114.7333,118.6416,119.1048,110.6087,112.8398,102.7035,111.2876,114.9652,116.9746,121.6849,113.9755,121.8476,123.7109,121.4225,123.642,126.2325,131.0771,134.6669,135.0048,124.0108,107.6616,121.7668,128.3418,130.8892,138.5527,148.6601,143.2378,140.027,156.4235,162.8755,161.4718,166.3151,172.6786,181.9461,182.7199,187.2621,191.133,196.7524,187.7688,200.685,198.1055,206.0189,194.1952,188.8859,195.6211,177.834,177.8623,162.8619,178.0553,171.2406,155.5607,167.7385,176.8505,166.5909,177.623,173.2637,178.8115,181.1819,181.94,194.0999,200.8216,197.3067,188.1655,183.3516,200.6544,210.5894,213.3754,224.9561,232.0418,222.2468,232.9181,240.3781,244.1195,249.6583,254.8641,253.0316,269.6325,262.2053,270.5123,265.7051,250.322,248.626,264.2847,277.7463,284.1841,290.0583,299.8374,306.4818,307.2255,307.339,311.6253,309.7656,294.3585,323.8622,340.6687,338.72,337.71,347.17,345.02],"v":[136500,178600,251500,304300,38100,25800,91000,30200,155400,351300,185600,341400,147900,163200,408500,878800,208700,755000,262400,191300,142600,87600,1311600,333700,367200,142500,192500,218300,255100,840600,186300,211800,272000,541900,513500,234200,179900,278000,294200,417600,440300,262000,450400,436300,267400,310600,274600,550400,544900,1036000,480800,1063400,640200,558600,653700,457700,429800,696300,458200,717500,615800,547200,738100,763200,844000,634600,1000200,692000,344100,680000,569000,506300,592900,408400,622600,702200,472500,1230700,483100,345700,373200,440500,365700,402100,406100,504500,359300,895800,488900,983700,1155700,963200,482000,591100,361200,427900,503600,855800,1441800,2388000,1030600,800700,788700,478100,810600,1251000,617900,1510300,827300,808400,370700,789200,1046800,1170900,4472900,2620600,1733600,2816100,2233900,729000,1141400,936600,1005700,1103600,2580100,863300,2380400,928700,985600,814100,877200,916700,954300,876200,849000,1319000,1757300,2160900,2486200,1550300,2806000,2742700,1972500,1283900,4593800,3274800,4628500,4294000,2437400,1801600,3759900,854800,1733200,1452500,1062000,1143600,1015300,1839600,1726200,1832200,1617600,1631400,1315900,1293600,1174100,986700,1259800,1566100,1019400,1140800,1320800,1883700,1713000,1807500,2881700,5428000,2432600,1475900,1087500,1478200,1425100,1344300,1437400,2219300,2137200,1950000,2620300,2202800,1532300,2415000,1806100,1580100,877726]},"q":{"lastKey":"2026-07-01","t":["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","2026-09-18"],"o":[51.84,52.28,57.94,61.01,60.68,51.31,58.36,64.57,62.02,66.32,66.48,72.05,73.95,78.04,85,86.81,90.77,90.45,95.17,95.64,96.25,88.43,92.1,93.74,96.25,99.14,103.33,108.35,111.47,115.63,123.03,120.81,124.18,134.44,112.82,130.75,136.34,136.56,148.12,112.84,142.27,156.06,175.91,186.62,200.69,200.89,219.22,207.86,171.51,165,175.07,186.26,201.85,194.31,215.22,238.48,247.07,260.03,267.89,253.11,280.02,301.59,310.54,297.01,337.37],"h":[52.37,57.63,61.56,62.89,62.4,59.07,64.89,65,67.4,66.96,72.41,77.27,80,85.68,87.56,90.98,93.43,96.17,98.05,98.84,98.43,97.28,94.75,97.5,100.8,104.82,110.33,112.82,115.42,123.6,131.36,128.69,135.26,134.44,131.55,136.04,138.99,148.37,155.81,148.63,165.23,175.47,186.81,200.77,211.56,220.76,220.9,209.52,197.35,186.61,191.41,202.39,209.08,218.09,238.89,248.75,260.54,278.17,279.48,281.4,304.28,313.46,316.38,343.25,353.24],"l":[50.95,51.54,57.74,57.86,50.96,48.99,57.78,58.18,60.51,61.59,66.36,70.65,73.71,76.05,80.4,83.76,87.93,83.67,91.34,95.01,85.01,87.4,82.53,91.03,94.97,95.55,102.83,106.89,110.43,115.49,116.14,117.23,124.15,107.05,111.75,125.45,129.51,130.58,99.51,110.84,142.16,149.68,171.15,186.34,196.7,198.62,188.14,165.63,162.98,158.95,172.02,183.23,192.39,185.74,212.69,224.66,230.29,256.32,248.31,218.75,280.02,294.73,285.56,292.68,330.11],"c":[51.79,57.4,60.91,60.62,51.59,57.25,64.36,61.76,65.67,65.21,72.08,73.51,77.73,85.13,86.5,90.48,90.84,94.77,95.75,95.35,88.41,93.63,94.29,96.08,99.63,102.61,108.41,111.09,115.42,122.48,121.2,124.88,133.46,114.5,129.88,134.71,136.03,147.48,117.24,141.93,154.8,175.21,185.21,200.28,200.18,218.85,207.2,171.83,163.38,174.26,186.33,201.56,194.66,216.94,238.32,246.07,260.07,266.72,253.86,280.86,302.35,309.04,295.12,338.72,345.02],"a":[41.5874,46.0922,48.9108,48.6779,41.4268,45.9718,51.6811,49.5933,52.733,52.3637,58.1151,59.5576,63.2545,69.6543,71.047,74.6377,75.2371,78.9096,80.0076,80.0359,74.5724,79.4349,80.3542,82.2558,85.728,88.7907,94.1681,96.9502,101.218,107.9225,107.1705,110.9228,119.1048,102.7035,116.9746,121.8476,123.642,134.6669,107.6616,130.8892,143.2378,162.8755,172.6786,187.2621,187.7688,206.0189,195.6211,162.8619,155.5607,166.5909,178.8115,194.0999,188.1655,210.5894,232.0418,240.3781,254.8641,262.2053,250.322,277.7463,299.8374,307.339,294.3585,338.72,345.02],"v":[136500,734400,154900,536900,674900,1450500,1226100,421500,2012500,553300,1282000,1025700,927600,989800,1152700,1014300,1369900,2580200,1852500,1583800,1791500,2048500,2478800,1716100,1668200,1733200,2186300,1159400,1173900,1759600,2628300,2036300,1292700,4685600,2620000,2539700,2955500,1968300,6690600,7170300,4104300,3045900,5823800,2728400,2748200,3044200,6404400,7099000,7850200,12197300,7998900,4040500,3220900,5398000,4564900,3454400,3845300,4345300,6402200,9336500,3990800,5001000,6707500,6150100,4263926]},"y":{"lastKey":"2026-01-01","t":["2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-09-18"],"o":[51.84,57.94,58.36,66.48,85,95.17,92.1,103.33,123.03,112.82,148.12,175.91,219.22,175.07,215.22,267.89,310.54],"h":[57.63,62.89,67.4,85.68,96.17,98.84,104.82,123.6,135.26,148.37,175.47,220.76,220.9,218.09,278.17,313.46,353.24],"l":[50.95,48.99,57.78,66.36,80.4,85.01,82.53,102.83,107.05,111.75,99.51,171.15,158.95,172.02,212.69,218.75,285.56],"c":[57.4,57.25,65.21,85.13,94.77,93.63,102.61,122.48,114.5,147.48,175.21,218.85,174.26,216.94,266.72,309.04,345.02],"a":[46.0922,45.9718,52.3637,69.6543,78.9096,79.4349,88.7907,107.9225,102.7035,134.6669,162.8755,206.0189,166.5909,210.5894,262.2053,307.339,345.02],"v":[870900,2817200,4213400,4225100,6117100,7276300,7596300,6279200,10642900,10083500,21011100,14344600,33550900,20658300,16209900,24730500,17121526]}},"actions":[{"t":"2013-03-22","kind":"dividend","label":"D","title":"2013-03-22 · $0.2880 dividend (ex-date, current split terms)"},{"t":"2013-06-24","kind":"dividend","label":"D","title":"2013-06-24 · $0.3560 dividend (ex-date, current split terms)"},{"t":"2013-09-23","kind":"dividend","label":"D","title":"2013-09-23 · $0.3480 dividend (ex-date, current split terms)"},{"t":"2013-12-20","kind":"dividend","label":"D","title":"2013-12-20 · $0.4540 dividend (ex-date, current split terms)"},{"t":"2014-03-24","kind":"dividend","label":"D","title":"2014-03-24 · $0.3310 dividend (ex-date, current split terms)"},{"t":"2014-06-23","kind":"dividend","label":"D","title":"2014-06-23 · $0.3920 dividend (ex-date, current split terms)"},{"t":"2014-09-22","kind":"dividend","label":"D","title":"2014-09-22 · $0.3740 dividend (ex-date, current split terms)"},{"t":"2014-12-18","kind":"dividend","label":"D","title":"2014-12-18 · $0.4910 dividend (ex-date, current split terms)"},{"t":"2015-03-23","kind":"dividend","label":"D","title":"2015-03-23 · $0.3450 dividend (ex-date, current split terms)"},{"t":"2015-06-22","kind":"dividend","label":"D","title":"2015-06-22 · $0.4440 dividend (ex-date, current split terms)"},{"t":"2015-09-21","kind":"dividend","label":"D","title":"2015-09-21 · $0.4410 dividend (ex-date, current split terms)"},{"t":"2015-12-21","kind":"dividend","label":"D","title":"2015-12-21 · $0.5350 dividend (ex-date, current split terms)"},{"t":"2016-03-21","kind":"dividend","label":"D","title":"2016-03-21 · $0.4210 dividend (ex-date, current split terms)"},{"t":"2016-06-21","kind":"dividend","label":"D","title":"2016-06-21 · $0.4380 dividend (ex-date, current split terms)"},{"t":"2016-09-20","kind":"dividend","label":"D","title":"2016-09-20 · $0.4980 dividend (ex-date, current split terms)"},{"t":"2016-12-14","kind":"dividend","label":"D","title":"2016-12-14 · $0.5870 dividend (ex-date, current split terms)"},{"t":"2017-03-22","kind":"dividend","label":"D","title":"2017-03-22 · $0.4100 dividend (ex-date, current split terms)"},{"t":"2017-06-28","kind":"dividend","label":"D","title":"2017-06-28 · $0.5220 dividend (ex-date, current split terms)"},{"t":"2017-09-27","kind":"dividend","label":"D","title":"2017-09-27 · $0.5550 dividend (ex-date, current split terms)"},{"t":"2017-12-14","kind":"dividend","label":"D","title":"2017-12-14 · $0.5828 dividend (ex-date, current split terms)"},{"t":"2018-03-22","kind":"dividend","label":"D","title":"2018-03-22 · $0.4379 dividend (ex-date, current split terms)"},{"t":"2018-06-28","kind":"dividend","label":"D","title":"2018-06-28 · $0.5594 dividend (ex-date, current split terms)"},{"t":"2018-09-26","kind":"dividend","label":"D","title":"2018-09-26 · $0.6316 dividend (ex-date, current split terms)"},{"t":"2018-12-13","kind":"dividend","label":"D","title":"2018-12-13 · $0.6144 dividend (ex-date, current split terms)"},{"t":"2019-03-25","kind":"dividend","label":"D","title":"2019-03-25 · $0.5238 dividend (ex-date, current split terms)"},{"t":"2019-06-21","kind":"dividend","label":"D","title":"2019-06-21 · $0.5839 dividend (ex-date, current split terms)"},{"t":"2019-09-26","kind":"dividend","label":"D","title":"2019-09-26 · $0.6658 dividend (ex-date, current split terms)"},{"t":"2019-12-16","kind":"dividend","label":"D","title":"2019-12-16 · $0.6667 dividend (ex-date, current split terms)"},{"t":"2020-03-26","kind":"dividend","label":"D","title":"2020-03-26 · $0.6364 dividend (ex-date, current split terms)"},{"t":"2020-06-25","kind":"dividend","label":"D","title":"2020-06-25 · $0.5944 dividend (ex-date, current split terms)"},{"t":"2020-09-11","kind":"dividend","label":"D","title":"2020-09-11 · $0.5149 dividend (ex-date, current split terms)"},{"t":"2020-12-17","kind":"dividend","label":"D","title":"2020-12-17 · $0.8011 dividend (ex-date, current split terms)"},{"t":"2021-03-26","kind":"dividend","label":"D","title":"2021-03-26 · $0.5363 dividend (ex-date, current split terms)"},{"t":"2021-06-29","kind":"dividend","label":"D","title":"2021-06-29 · $0.5715 dividend (ex-date, current split terms)"},{"t":"2021-09-29","kind":"dividend","label":"D","title":"2021-09-29 · $0.6480 dividend (ex-date, current split terms)"},{"t":"2021-12-16","kind":"dividend","label":"D","title":"2021-12-16 · $0.7762 dividend (ex-date, current split terms)"},{"t":"2022-03-24","kind":"dividend","label":"D","title":"2022-03-24 · $0.5941 dividend (ex-date, current split terms)"},{"t":"2022-06-29","kind":"dividend","label":"D","title":"2022-06-29 · $0.6792 dividend (ex-date, current split terms)"},{"t":"2022-09-28","kind":"dividend","label":"D","title":"2022-09-28 · $0.7568 dividend (ex-date, current split terms)"},{"t":"2022-12-15","kind":"dividend","label":"D","title":"2022-12-15 · $0.7330 dividend (ex-date, current split terms)"},{"t":"2023-03-23","kind":"dividend","label":"D","title":"2023-03-23 · $0.6825 dividend (ex-date, current split terms)"},{"t":"2023-06-23","kind":"dividend","label":"D","title":"2023-06-23 · $0.6895 dividend (ex-date, current split terms)"},{"t":"2023-09-21","kind":"dividend","label":"D","title":"2023-09-21 · $0.7554 dividend (ex-date, current split terms)"},{"t":"2023-12-19","kind":"dividend","label":"D","title":"2023-12-19 · $0.9112 dividend (ex-date, current split terms)"},{"t":"2024-03-21","kind":"dividend","label":"D","title":"2024-03-21 · $0.7148 dividend (ex-date, current split terms)"},{"t":"2024-06-27","kind":"dividend","label":"D","title":"2024-06-27 · $0.8137 dividend (ex-date, current split terms)"},{"t":"2024-09-26","kind":"dividend","label":"D","title":"2024-09-26 · $0.8243 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $0.8477 dividend (ex-date, current split terms)"},{"t":"2025-03-25","kind":"dividend","label":"D","title":"2025-03-25 · $0.7943 dividend (ex-date, current split terms)"},{"t":"2025-06-20","kind":"dividend","label":"D","title":"2025-06-20 · $0.7828 dividend (ex-date, current split terms)"},{"t":"2025-09-24","kind":"dividend","label":"D","title":"2025-09-24 · $0.8463 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $0.8732 dividend (ex-date, current split terms)"},{"t":"2026-03-24","kind":"dividend","label":"D","title":"2026-03-24 · $0.8739 dividend (ex-date, current split terms)"},{"t":"2026-06-18","kind":"dividend","label":"D","title":"2026-06-18 · $0.8643 dividend (ex-date, current split terms)"}]}