{"ticker":"VOO","session":"20261012","series":{"d":{"lastKey":null,"t":["2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12"],"o":[534.25,537.38,532.93,538.62,536.9,536.72,534.11,534.28,533.17,534.65,535.53,533.12,534.35,529.09,525.16,525.06,524.72,541.65,545.22,548.07,551.43,550.39,549.16,549.1,542.13,538.92,537.5,542.78,545.58,545.82,551.2,550.5,552.04,551.29,554.36,554.8,556.83,558.63,558.47,558.71,556.58,556.92,557.67,557.51,557.13,555.47,555.3,543.69,536.61,543.31,548.06,551.2,549.37,540.56,542.45,542.02,540.19,548.28,549.32,541.32,538.71,529.4,537.32,542.84,546.35,548.92,552.32,557.19,557.04,560.76,546.93,552.3,555.17,555.37,558.62,544.99,549.7,552.34,557.29,558.1,555.44,554.1,551,555.87,560.9,561.8,561.02,562.39,561.1,553.61,549.18,548.01,548.83,538.42,548.2,533.06,530.25,529.19,524.9,521.9,514.33,516.89,513.51,511.28,517.45,519.32,517.54,517.96,515.79,526.48,530.59,530.56,521.29,519.76,505.31,512.36,510.14,501,481.28,449.54,479.68,453.49,489.15,480.69,500.05,496.03,488.65,484.79,479.02,478.07,496.69,493.26,502.44,506.81,504.54,503.26,515.13,519.12,517.08,512.89,514.92,519.54,520.69,534.5,536.33,540.37,538.26,543.47,540.63,545.22,540.91,535.6,529.43,538.72,543.79,545.15,541.35,540.25,544.53,548.75,549.48,550.3,551.3,551.78,555.41,551.6,550.24,551.94,551.79,550.16,551.72,548.66,557.18,560.52,561.52,565.11,567.5,566.56,567.37,572.18,573,571.15,572.46,573.78,572.45,572.85,576.85,573.4,574.02,578.47,577.98,578.28,580.57,583.34,583.81,586.04,586.82,584.66,587.83,575.73,575.17,580.79,578.25,584.87,582.93,586.03,586.75,592.86,590.92,593.86,590.98,591.25,587.81,584.93,586.27,592.05,590.38,592.52,595.07,595.24,586.06,590.81,592.47,598.91,596.31,596.61,600.92,601.43,604.59,606.47,608.16,606.84,608.55,610.62,610.52,614.71,612.63,606.62,608.03,610.79,609.43,609.7,616.41,615.95,617.46,618.3,616.22,619.23,617.99,607.37,604.2,613.07,613.11,606.34,613.51,617.33,617.83,614.25,621.92,627.74,631.71,633.21,628.81,629.84,630.42,621.65,620.59,621.96,614.09,622.69,625.16,629.65,625.67,611.75,615.74,608.72,607.52,618.72,602.25,609.28,614.78,623.06,626.03,624.17,627.01,625.77,630.13,630.3,631.36,628.18,627.63,630,632.8,630.56,624.55,625.19,623.05,623.98,628.97,628.94,632.67,635.14,632.3,632.2,631.94,630.64,631.38,632.64,636.58,633.48,635.15,635.19,639.68,635.49,638.77,637.96,626.76,625.02,634.43,632.88,635.03,638.42,641.05,640.43,636.25,634.18,640.33,634.93,626.24,626.72,634.07,639.14,640.49,638.51,626.93,625.54,629.11,628.95,627.48,632.61,627.15,634.77,637.65,628.24,624.19,620.81,626.92,627.29,619.34,612.86,623.32,623.2,617.22,615.54,614.72,618.37,614.69,604.14,605.43,606.86,600.63,607.4,601.3,590.68,588.39,587.35,601.06,594.23,602.92,603.58,621.8,620.34,626.33,622.75,632.23,639.19,644.51,649.18,651.62,652.94,651.98,652.23,653.4,655.67,654.41,653.62,657,663.09,661.99,663.58,669.45,675.82,675.7,677.08,677.47,678.9,683.74,682.04,680.18,675.56,676.32,679.08,686.1,689.65,690.36,689.76,695,694.54,696.06,697.08,691.49,691.71,683.47,683.71,674.32,670.1,681.08,691.3,693.83,690.76,689.3,689.17,676.36,677.68,681.14,669.96,677.01,681.53,684.73,686.98,688.11,689.58,683.1,686.95,691.25,691.6,690.21,693.27,691.98,682.12,686.67,685.95,686.29,679.55,678.8,684.69,679.45,680.12,676.54,684.5,688.83,699.16,713.14,707.93,708.73,710.31,711.96,712.12,712.3,715.63,713.5,706.61,708.19,704.05,704.07,702.97,704.29,702.9,706.39,709.39,705.36,700.45,700.85,705.82,709.72,706.98,702.35,696.78,703,697.78,698.77,698.17,701.6,701.58,706.19,713.28,712.14,704.07,708.44,706.29,704.82,704.58,702.56,708.31,707.44,715.21,713.06,712.25,713.54,715.81],"h":[537.98,537.61,535.73,538.76,538.1,537.61,537.28,534.72,533.18,537.26,535.57,535.82,536.2,529.23,529.08,526.28,530.17,544.14,548.48,551.24,551.73,550.94,550.88,549.57,542.57,541.93,543.37,543.07,547.07,548.05,552.38,552.82,552.38,554.7,555.57,555.43,558.88,559.41,559.96,558.87,556.88,559.39,558.2,558.16,558.8,556.39,557.53,545.1,549.54,547.36,552.9,553.97,549.62,544.09,543.07,543.54,544.88,551.43,549.6,543,538.75,534.91,537.91,546.13,546.51,551.12,554.46,558.93,560.7,561.66,551.39,556.65,555.5,557.78,560.89,551.96,553.83,555.73,557.65,559.2,556.78,557.12,555.92,560.88,561.86,562.31,563.92,562.48,561.2,554.51,549.77,551.35,549.88,546.89,549.29,538.28,537.79,533.43,530.88,523.7,517.53,517.74,514.06,518.42,523.84,519.52,524.96,524.62,520.95,530.39,531.6,531.41,524.68,520.46,515.33,517.35,521.49,503.66,483.3,480.76,482.49,502.06,490.3,493,500.26,499.27,491.77,488.16,479.49,486.48,501.18,503,506.52,508.74,510.55,511.5,518.44,522.41,520.85,517.83,518.18,524.23,521.63,535.92,541.48,541.42,543.25,546.47,547.45,546.06,544.69,539.23,534.81,543.52,544.9,545.28,543.39,544.91,548.87,549.65,550.63,552.32,552.7,554.74,556.23,555,553.25,555.69,553.16,552.71,552.72,553.7,560.43,561.02,564.55,568.33,569.15,568.8,570.34,575.67,573.59,571.83,574.26,576.26,574.38,574.68,577.16,574.26,577.65,578.5,580.53,578.84,582.96,584.75,586.04,586.5,587.08,586.15,588.16,575.74,580.21,581.5,582.27,585.52,586.17,587.36,590.96,594.03,593.51,593.95,592.02,592.12,588,586.46,594.32,593.23,593.43,595.14,597.07,595.55,588.8,592.23,596.77,599.6,597.41,598.37,601.75,605.23,605.98,607.77,608.42,608.33,611.31,612.67,615.22,615.26,612.74,607.93,610.7,611.68,612.86,615.39,616.48,618.42,618.28,618.74,618.9,619.59,619.6,611.03,612.14,616.21,614.8,612.02,618.01,618.74,617.83,618.47,623.79,630.29,633.39,634.13,630.63,629.94,630.54,625.17,626,622.79,617.02,627.21,628.49,629.77,626.02,621.22,619.45,611.51,613.57,621.13,611.01,616.09,621.75,626.81,628.63,628.01,628.77,629.78,630.18,632.98,631.47,630.21,633.51,633.87,633.43,630.56,626.22,625.64,625.94,628.13,630.27,632.88,635.32,636.08,633.79,633.21,632.14,631.66,634.04,636.68,638.22,635.1,639.44,640.16,640.15,636.12,639.58,638.51,629.76,633.4,635.62,635.47,638.39,640.6,641.81,641.04,638.45,640.96,641,635.92,628.75,636.72,639.99,640.62,641.15,639.52,631.17,629.93,633.8,631.08,634.58,634.61,633.09,638,637.77,631.69,633.34,627.79,631.96,630.5,621.82,625.32,628.5,625.43,617.71,618.33,618.08,620.27,615.89,609.69,605.6,611.03,605.91,609.44,603.91,590.83,588.67,598.85,605.35,604.79,606.44,606.31,622.49,626.17,626.99,630.9,638.52,643.79,646.07,654.88,652.6,653.86,654.19,654.9,656.82,657.9,655.39,654.72,661.77,666.42,663.85,666.55,675.34,676.76,678.53,681.06,679.26,683.91,689.1,683.52,681.61,678.15,682,684.83,688.58,691.51,690.78,694.29,697,699.06,699.15,697.65,697.2,692.18,685.29,686.76,678.88,680.38,684.44,695.75,694.57,691.53,689.7,691.5,681.73,682.07,681.54,676.96,681.57,686.71,688.83,690.5,691.58,690.24,685.84,691.19,694.33,692.96,692.4,694.5,693.55,686.87,688.2,688.49,689.4,682.55,683.55,685.24,682.76,682.63,682.44,688.35,697.31,710.91,714.16,709.46,711.37,712.44,712,712.26,716.39,715.89,714.05,707.35,710.1,706.08,705.8,703.39,704.84,705.32,709.96,712.67,705.94,702.91,704.53,711.52,710.45,707.51,702.71,698.64,704.5,701.85,698.94,700.1,701.88,702.19,714.08,714.3,712.38,708.59,711.65,707.33,705,707.2,703.73,710.2,713.86,718.47,715.06,714.27,716.44,716.415],"l":[533.97,531.82,532.22,535.15,535.56,533.71,533.47,528.02,530.04,531.41,533.67,531.75,532.59,522.51,524.54,522.03,524.48,538.17,545.15,548.06,548.85,546.43,546.97,544.88,536.75,538.15,536.9,537.44,540.04,545.37,547.2,549.85,549.11,551.07,553.89,553.79,556.17,557.46,558.08,555.38,553.57,556.66,555.62,554.2,556.42,554.29,538.53,538.65,535.85,540.32,547.54,549.92,543.2,537.4,537.4,533.79,539.2,545.82,539.56,538.08,532,529.02,531.81,541.76,543.39,547.68,550.5,556.73,556.8,558.02,546.83,549.22,550.97,552.38,552.71,542.98,549.23,550.41,554.19,551.79,554.24,553.99,550.39,554.7,560.07,559.49,560.53,558.22,551.27,548.51,542.17,544.25,537.6,535.58,533.25,526.16,526.93,524.22,520.13,510.83,507.53,509.1,505.42,510.84,517.08,514.07,516.42,517.32,514.66,525.88,529.11,523.1,519.23,510.16,502.64,508.88,509.93,493.5,464.24,442.8,449.6,453.16,468.33,478,490.69,493.42,478.23,481.5,467.33,477.19,490.7,492.22,499.75,500.96,504.26,497.76,512.77,516.89,516.27,511.94,511.1,516.35,517.36,530.39,535.78,538.24,537.84,541.7,540.58,541.99,534.82,534.44,529.11,537.18,539.61,538.74,536.16,537.8,544.09,547.44,543.34,548.7,550.2,550.74,550.91,551.13,547.41,551.87,548.64,548.39,546.62,545.75,556.37,558.34,560.96,563.21,565.38,565.8,566.81,572.13,567.98,569.48,570.76,572.7,571.37,571.58,571.85,568.17,573.8,575.84,577.59,575.64,578.87,582.72,583.59,584.24,583.12,580.55,579.84,569.29,575.08,576.4,577.41,578.31,582.6,583.44,585.43,590.81,590.5,590.66,590.35,586.94,581.85,582.65,585.84,590.55,589.79,592.44,593.27,591.25,583.67,588.78,591.6,591.45,595.03,595.01,598.16,600.89,603.95,606.2,606.06,601.55,607.07,608.85,610.51,610.34,608.19,603.35,606.57,608.48,608.27,609.57,613.02,614.29,615.48,613.82,615.46,615.28,600.23,606.58,600.51,605.82,604.14,605.1,613.51,615.98,609.83,613.99,621.21,627.16,629.64,627.87,625.1,624.5,625.16,620.2,619.83,614.82,607.92,620.66,624.07,626.1,616.51,609.83,608.81,603,605.67,599.36,598.38,608.31,610.99,622.26,625.71,624.1,624.62,624.95,626.48,629.48,626.7,627.66,626.47,627.27,624.48,624.57,620.65,617.16,620.57,623.86,627.8,628.92,632.54,633.88,630.95,631.41,626.94,625.21,631.23,632.53,633.93,632.24,633.8,635.16,635.82,631,635.7,634.68,622.22,623.65,631.75,631.97,634.52,637.87,638.22,629.82,631.95,634.07,629.11,627,621.5,626.2,633.11,636.08,633.84,625.76,623.12,621.51,628,626.81,627.03,625.75,625.4,634.74,629.43,626.94,623.6,615.88,625.07,621.4,616,609.2,620.63,619.3,612.42,608.25,613.54,616.27,608.13,602.54,594.57,603.06,599.32,603.36,594.68,582.03,578.46,586.5,600.27,593.03,602.61,598.5,617.3,619.4,623.72,621.98,632.22,638.23,642.15,648.86,649.17,645.94,651.09,645.66,651.82,654.84,652.01,651.26,653.15,662.38,657.39,663.33,669.15,670.92,675.37,677.08,672.8,676.2,683.66,678.44,674.25,672.55,674.74,677.62,684.48,688.08,687.92,688.85,693.89,693.94,695.78,692.85,690.9,676.25,678.7,664.32,666.88,666,675.81,691.26,689.44,679.64,685.7,685,675.02,673.68,672.58,668.1,672.93,681.01,682.3,680.22,687,684.99,679.73,685.29,687.63,687.54,688.2,689.58,687.43,680.92,681.57,684.03,686.02,675.76,677.7,676.4,676.48,670.16,675.21,678.06,688.61,699.07,707.32,705.43,707.44,709.5,707,708.93,711.61,712.8,710.1,704.96,706.1,700.47,702.44,700.53,701.45,702.23,705.21,706.26,702.96,698.14,700.18,705.51,706.9,703.37,699.49,695.54,701.93,696.72,695.09,689.04,698.61,698.5,705.96,711.98,706.36,703.35,706.18,701.97,700.74,700.56,697.47,705.12,707.42,715.09,711.06,708.16,712.54,714.26],"c":[537.07,532.98,535.22,535.3,537.36,536.53,536.16,531.27,532.47,532.26,533.92,534.77,533.16,522.67,524.94,523.8,530.1,543.3,547.53,549.95,550.4,548.75,549.03,545.54,538.5,540.73,542.7,542.9,545.64,547.47,549.23,552.31,550.55,553.45,555.01,555.14,558.64,557.71,558.82,555.91,554.33,558.53,555.65,555.61,557.79,555.45,539.14,538.94,545.04,547.19,552.82,552.81,547.08,540.99,538.81,537.46,544.4,547.57,541.41,542.14,533.89,534.58,535.26,545.05,544.24,549.46,554.46,557.61,560.7,559.01,551.23,555.85,553.41,556.3,553.33,549.7,553.35,555.62,557.62,552.2,556.15,556.65,554.81,560.67,560.69,562.31,563.67,561.3,551.75,549.14,546.41,546.75,537.97,546.33,536.92,530.45,536.4,526.67,529.51,515.51,511.28,513.76,507.05,517.46,521.41,515.91,521.33,520.13,520.26,529.39,530.65,524.46,521.21,510.8,513.91,515.8,518.91,494.16,465.52,463.56,456.74,499.1,482.06,490.55,495.48,494.09,483.23,483.9,472.37,484.29,492.07,502.41,506.11,506.42,509.49,509.74,513.35,520.71,517.99,513.58,515.9,519.34,518.65,535.92,539.44,540.11,542.76,546.26,546.82,544.88,535.77,536.02,532.4,543.34,540.24,542.32,541.76,544.91,548,547.65,545.09,550.66,551.25,554.39,552.86,554.95,548.77,554.07,549.35,549.24,547.72,553.36,559.44,559.72,564.15,566.95,568.03,567.77,570.29,575.22,570.61,570.23,573.61,575.29,573.22,574.35,571.86,573.74,577.18,576.92,577.95,577.95,582.86,583.26,585.58,585.44,583.92,583.21,581.02,571.45,580.14,577.35,581.64,581.29,585.74,584.54,590.78,592.84,592.85,591.57,591.36,588.13,586.58,584.27,593.21,590.7,593.06,594.42,596.52,593.08,588.71,591.72,596.59,594.96,596.5,597.95,599.68,604.57,604.44,607.59,606.79,606.09,608.94,611.78,614.76,611.54,609.5,606.59,610.16,610.13,612.38,614.57,615.25,615.3,617.4,615.2,618.77,617.1,600.51,609.61,608.75,611.43,607.39,610.76,617.17,617.09,613.97,617.44,622.55,630,631.69,631.95,625.24,627.04,628.27,620.99,622.86,616.24,616.89,626.47,627.91,628.22,617.99,617.83,612.04,607,609.2,599.96,605.93,614.94,620.66,624.95,628.41,625.52,626.58,628.77,629.3,630.48,628.61,628.1,632.16,633.71,626.87,625.96,624.21,617.35,622.01,627.56,629.73,632.67,634.78,634.84,632.6,631.72,627.13,628.3,632.46,636.21,634.17,634.06,638.31,639.34,638.03,634.94,636.62,636.09,623.15,630.29,633.57,633.83,637.09,639.7,639.6,638.27,636.22,639.68,634.15,630.91,623.1,635.24,638.23,636.44,636.35,626.49,626.89,627.99,631.15,629.53,634.02,627.63,632.21,637.53,633.95,631.04,631.28,625.72,630.18,626.81,618.43,623.8,622.72,622.03,612.5,609.09,615.19,616.89,608.38,606.75,597.94,604.43,602.38,605.66,594.92,582.96,580.93,597.55,602.3,602.99,605.67,606.04,621.34,625.02,624.6,630.72,638.35,643.45,644.86,652.78,651.54,647.25,653.9,651.26,656.42,657.5,654.26,654.24,660.58,662.52,660.12,665.3,674.66,672.54,678.04,679.52,678.67,682.41,687.73,679.44,678.91,674.59,681.57,682.84,685.55,690.01,689.96,693.91,695.49,697.3,698.26,693.36,696.06,678,679.68,677.7,667.05,678.23,681.95,693.83,689.75,681.41,688.11,686.1,676.34,675.69,675.71,670.26,681.01,686.31,685.46,684.84,690.62,687.08,685.26,690.69,693.86,688.5,691.1,693.8,690.14,683.17,682.21,687.87,687.03,678.61,679.14,679.31,680.96,670.63,681.79,686.65,696.4,708.98,707.6,706.4,710.71,710.65,708.42,710.17,714.95,713.61,710.27,705.4,706.91,701.01,703.71,701.83,704.02,704.2,708.75,707.24,704.89,700.28,703.41,710.72,708.01,704.07,700.87,696.65,702.56,699.3,696.2,693.24,701.03,701.78,712.78,712.78,707.6,706.99,710.79,703.61,702.46,700.86,702.35,707.54,712.32,716.2,714.34,711.28,715.59,715.13],"a":[524.3087,520.3159,522.5026,522.5807,524.5918,523.7815,523.4203,518.6465,519.818,519.613,521.2335,522.0633,520.4916,510.2508,512.4669,511.354,517.5043,530.3906,534.5201,536.8826,537.3219,535.7112,535.9845,532.5774,525.7047,527.8817,529.8049,530.0002,532.675,534.4616,536.1797,539.1866,537.4684,540.2995,541.8224,541.9493,545.3662,544.4583,545.5419,542.701,541.1586,545.2588,542.4472,542.4081,544.5364,542.252,526.3295,526.1342,532.0893,535.8976,541.4114,541.4016,535.7898,529.8255,527.6905,526.3684,533.1651,536.2697,530.2368,530.9518,522.872,523.5478,524.2138,533.8017,533.0084,538.1207,543.0175,546.1025,549.1287,547.4736,539.8542,544.3788,541.9892,544.8196,541.9108,538.3558,541.9304,544.1536,546.1123,540.8042,544.6726,545.1623,543.3603,549.0994,549.119,550.7055,552.0375,549.7164,540.3635,537.8073,535.1337,535.4666,526.8678,535.0553,525.8395,519.503,525.3302,515.801,518.5824,504.8713,500.7286,503.1575,496.5859,506.7811,510.6496,505.2631,510.5712,509.396,509.5233,518.4649,519.6989,513.6366,512.2235,501.993,505.0494,506.9068,509.9632,485.6399,457.4937,455.5675,448.8651,490.4947,473.7485,482.0922,486.9372,485.5711,474.8984,475.5568,464.2256,475.9401,483.5859,493.7477,497.3839,497.6885,500.7056,500.9513,504.499,511.7322,509.059,504.7251,507.0051,510.3858,509.7077,526.6799,530.1392,530.7977,533.402,536.8416,537.392,535.4854,526.5325,526.7782,523.2206,533.972,530.9254,532.9696,532.4192,535.5149,538.5516,538.2077,535.6918,541.1658,541.7456,544.8315,543.3278,545.3818,539.3084,544.517,539.8784,539.7702,538.2765,543.8192,549.7944,550.0696,554.4232,557.1749,559.9598,559.7035,562.1877,567.0476,562.5031,562.1285,565.4605,567.1166,565.076,566.19,563.7354,565.5886,568.9798,568.7235,569.7388,569.7388,574.5791,574.9734,577.2604,577.1224,575.624,574.9241,572.7652,563.3312,571.8977,569.1474,573.3764,573.0314,577.4182,576.2352,582.3865,584.4173,584.4271,583.1653,582.9583,579.7742,578.2462,575.969,584.782,582.3077,584.6342,585.9748,588.045,584.6539,580.346,583.3132,588.114,586.5072,588.0253,589.4547,591.1601,595.9806,595.8525,598.9577,598.1691,597.479,600.2885,603.0882,606.0259,602.8516,600.8406,597.9719,601.4912,603.1817,605.4061,607.5712,608.2434,608.2929,610.3689,608.194,611.7233,610.0724,593.6713,602.6677,601.8174,604.4669,600.4729,603.8046,610.1416,610.0625,606.978,610.4085,615.4603,622.8255,624.4962,624.7532,618.1197,619.8992,621.1152,613.9181,615.7668,609.2222,609.8647,619.3357,620.7593,621.0657,610.9522,610.794,605.07,600.0874,602.2623,593.1276,599.0296,607.937,613.5918,617.833,621.2536,618.3965,619.4444,621.6095,622.1334,623.3,621.4513,620.9471,624.9609,626.4932,619.7311,618.8315,617.1014,610.3195,614.9264,620.4132,624.3204,627.2351,629.327,629.3865,627.1657,626.2933,621.7427,622.9027,627.0269,630.7447,628.7222,628.6132,632.8267,633.8478,632.5491,629.4856,631.1512,630.6257,617.7969,624.8756,628.1274,628.3852,631.6172,634.2047,634.1056,632.787,630.7546,634.1849,628.7024,625.4902,617.7473,629.783,632.7474,630.9727,630.8835,621.1082,621.5048,622.5953,625.7282,624.1221,628.5735,622.2384,626.7791,632.0534,628.5041,625.6191,625.8571,620.3448,624.7665,621.4255,613.1175,618.4413,617.3706,616.6865,607.2384,603.8577,609.9053,611.5907,603.1538,601.5378,592.8035,599.2377,597.2053,600.4572,589.8094,579.7765,577.7576,594.2868,599.0109,599.6971,602.3625,602.7305,617.9469,621.6068,621.1891,627.2757,634.864,639.9362,641.3385,649.2152,647.982,643.7154,650.3291,647.7035,652.8353,653.9094,650.6871,650.6672,656.9726,658.902,656.5151,661.6669,670.9757,668.8673,674.3373,675.8092,674.9638,678.6834,683.9744,675.7296,675.2025,670.9061,677.848,679.1111,681.8063,686.2419,686.1922,690.1206,691.692,693.4921,694.4469,689.5736,692.2589,674.2975,675.9683,673.9991,663.4073,674.5262,678.2259,690.0411,685.9833,677.6889,684.3523,682.3533,672.6466,672.0001,672.02,668.5409,679.2634,684.5498,683.702,683.0836,688.8487,685.3178,683.5025,688.9186,692.0804,686.7342,689.3275,692.0206,688.37,681.4178,680.4603,686.1058,685.2679,676.8695,677.3982,677.5677,679.2135,668.91,680.0414,684.8889,694.6139,707.1616,705.7852,704.5883,708.8872,708.8274,706.6031,708.3486,713.1163,711.7798,708.4483,703.5908,705.097,699.2121,701.9052,700.03,702.2144,702.3939,706.9322,705.4261,703.0821,698.484,701.6059,708.8972,706.1941,702.2642,699.0724,694.8633,700.7581,697.5065,694.4144,691.462,699.232,699.9801,710.9519,710.9519,705.7852,705.1767,708.967,703.61,702.46,700.86,702.35,707.54,712.32,716.2,714.34,711.28,715.59,715.13],"v":[2638900,4811300,3237200,3225300,5070400,3671400,3366600,5227800,4477800,4327200,3408000,3027600,3067000,7972800,6106900,3681500,3300300,7483300,6051300,6798000,4893100,4818600,3701600,3940300,7360100,4504200,6978400,3949100,4530600,5574600,4305000,4438600,3312200,3988700,5441000,4202900,5490300,3021600,5134900,4412300,4110100,3514400,4048600,4666900,22846800,6110900,24584900,16792100,9389400,7063400,3439300,4492000,7077100,6505100,6040800,7142700,6416300,5983400,5383200,4317000,7935200,5621000,8820000,5307300,3632800,6558700,5301700,4780000,6217900,3612100,7617400,4164700,4174500,4296500,6243300,7824000,4181400,3424200,3606300,10161600,3517600,2752900,3579500,3388500,3380600,3844900,3857600,4446800,6148700,4772300,5491500,4180800,5521400,7328100,7290000,10477400,6221700,7228900,7308300,11176900,11208900,8590600,21650000,7412300,6269800,6010600,5373900,6029700,5059000,22376300,6260200,4410200,5534900,5831800,8196700,7697000,6308600,16226000,30966500,31285300,19002700,29286600,16651300,11541200,7701500,8200600,6374900,5638900,7762500,6236300,8047600,6184300,6933400,4210000,6525500,7873700,5784500,6285400,4793500,4694300,5460000,5088200,4739500,7793600,7356800,5031300,7362200,7255300,7766100,7158200,6339500,5816600,6455900,6118100,4910500,4668900,6171500,5933500,4993600,4543400,6372100,4736000,4516400,5984100,20800600,8422900,7100600,7421300,4753300,4602300,9978500,9820200,6770000,16472300,6081400,6056500,5750600,7412700,6164000,4837000,6417800,6944600,7156500,4961700,4428900,4747000,5399000,6141200,6495300,4262400,5913800,4767700,4257300,3840900,4210100,4193100,5053400,6974700,7046800,8781300,6640100,4647400,4545000,4594300,4342300,5373900,5851900,5393000,6236700,7196300,5311700,6739300,7113600,4807300,6389300,6483000,4776600,6171400,5058700,7512000,11116700,8205900,8045600,6641500,9472200,7844800,21641100,9109700,8130500,7710700,6393200,11613600,11057500,6065700,11583800,10753000,23787300,6965700,6438600,5658800,6515700,10020000,7139500,7210700,6056400,7466300,5035200,5898500,13664200,6968400,7493500,6504900,7594800,6911000,4086200,4216200,6961600,5851800,5694900,7804300,5625600,6104500,6243300,7058600,5568100,8390500,10323100,7099400,7571300,8425000,5639200,6090200,13065800,9681700,8902500,8542600,7449400,13985000,9821400,6242700,7389500,5323200,2953200,9191600,5280600,6338400,5147700,5693100,6876700,12849000,22457400,33921000,8534700,11337200,15819600,21356900,37062400,10487000,9850100,13798500,3275200,3852100,6579400,4180400,5556800,11337000,16175600,8672000,8820100,9017400,7864100,7929800,8860000,8683400,6937000,6733700,14877600,10403800,6085500,5850400,9007400,4339600,5568700,8697200,6562300,9490300,9702800,11322000,11714700,12987900,8908500,13645300,5345000,8951100,9312800,8718600,9509200,5212400,7482000,10868700,6930300,12135200,9497700,10471100,9211400,18493400,13489800,12198800,9739200,13929200,15570400,6433300,15487600,25527500,8303200,9941800,14276900,10271900,17685700,24014300,18363300,23288300,7712600,11707700,11839200,12447300,11332500,12780100,6316800,6690000,9805100,5498300,4609400,5158400,5042900,5165600,5882400,7815300,6384100,8514900,4537200,6519500,4793800,5319200,5527100,6302000,5948400,5426500,5962400,5052600,6441500,6260300,4348100,5693400,6073400,4918000,5370000,6448500,7585400,5664200,5506800,7335400,4319800,6633800,7386500,8477100,5080400,10051200,4750700,5970400,6630000,10846500,8867200,16197200,16472700,19974200,6328000,14068900,13324100,15029600,17747900,13367200,17581700,9677000,26266500,6007600,5703800,150608,8659300,6994700,5610000,4847400,4839800,6423900,5326400,6637600,4610200,4132800,4764000,5679300,5360300,4075500,3418300,4983100,6311600,5232200,5090000,7970700,6094800,7715400,7283200,6566400,5225700,4668700,4653100,6689300,5169300,4919100,4590000,4236400,5745000,5278600,7021800,8458600,10712800,7727600,4315600,7157800,6745700,8084500,5733400,6486900,7742300,8585400,6806600,7827600,4293300,18313400,5792000,6801300,9657900,14168400,9903400,9586400,8859800,20719800,13808900,9419700,5462300,8539400,7643300,9876100,8433700,6607300,6163600,4568400,4666900,4763300,4341800,3618959]},"w":{"lastKey":"2026-10-12","t":["2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-12"],"o":[180.94,174.63,172.53,179.51,185.2,186.48,186.93,190.02,189.29,190.35,185.26,189.57,190.97,187.26,187.46,185.62,187.79,183.5,187.81,192.07,193.49,193.31,190.52,189.59,192.85,189.75,188.23,192.36,191.67,194.63,193.64,193.93,194.63,194.73,194.23,192.17,191.22,194.37,190.78,188.72,191.59,195.09,189.78,193,191.9,191.42,172,181.68,179.67,180.58,180.15,175.86,180.14,184.68,185.66,190.11,190.98,191.89,185.5,191.89,192.45,191.88,185.32,184.74,187.85,183.77,177.04,174.2,174.1,176.61,170.29,173.2,177.78,178.94,182.85,185.4,187.18,186.76,189.74,188.26,189.99,191.07,189.81,188.55,187.98,188.48,193.16,193.29,192.03,192.56,185.06,191.73,195.62,198.15,199.1,199.33,200.41,200.89,200.3,199.53,200.69,194.88,196.63,197.47,198.18,197.46,195.64,197.37,195.49,194.17,199.3,201.25,203.07,202.64,207.92,208.1,207.48,206.68,208.34,207.79,207.84,209.48,210.12,213.11,216.32,217.32,218.07,218.18,218.59,212.87,216.51,216.06,214,217.75,219.16,220.13,219.88,219.26,221.56,223.99,223.21,224.73,224,223.09,222.2,225.45,226.67,227.23,227.33,225.56,222.85,225.16,227.1,227.85,230.46,228.82,231,233.92,234.41,236.49,235.63,237.24,236.33,237.12,239.19,244.7,244.02,247.52,245.66,246.15,251.16,256.79,257.45,262.83,251.26,242.5,250,253.56,246.02,256.64,252.25,240.82,241.19,240.15,245.27,245.55,245.51,245.19,251.12,250.77,248.28,252.17,255.79,254.18,252.37,247.56,254.05,256.89,256.73,258.6,260.56,260.41,262.4,265.38,266.35,265.28,267.22,268.93,268.46,263.77,253.19,254.55,247.03,250.32,254.69,250.94,244.23,257.65,242,237.06,219.74,229.31,232.29,236.1,243.39,242.09,248.3,249.28,254.15,258.09,258.87,253.04,260,256.09,261.46,264.57,266.57,265.56,269.56,265.65,259.37,260.9,259.96,252.83,265.76,265.94,271.59,272.46,272.79,276.53,273.32,277.23,264.57,266.24,268.36,263.81,266.83,274.8,275.38,274.59,271.82,269.56,271.79,275.05,278.22,282.79,282.43,286.18,286.6,289.03,288.87,293.26,295.49,296.75,294.42,299.91,304.08,296.84,297.12,304.39,309.24,296.96,274,253.89,222.85,209.63,234.92,236.96,254.64,259.65,262.01,257.92,266.78,269.32,277.53,279.07,294.43,273.91,284.35,276.89,290.67,294.1,295.33,295.48,301.65,307.88,310.44,314.36,321.98,309.35,310.08,300.47,307.42,308.69,321.14,320.3,314.31,303.37,334.36,331.65,328.28,333.4,339.07,338.76,336.83,341.74,345.02,347.36,347.8,352.71,343.63,357.92,362.15,355.84,354.55,353.63,362.67,359.79,362.57,370.89,377.7,382.62,383.73,385.56,388.41,381.9,383.69,388.5,388.52,390.21,384.5,394.03,398.77,400.3,391.78,403.92,404.78,406.75,408.71,409.25,414.66,416.27,412.52,401.11,408.42,398.12,401.91,408.2,417.64,423.19,431.88,430.95,432.93,426.71,419.41,432.36,419.39,433.98,437.93,425.38,422.62,397.26,405.67,413.23,404.43,397.05,397.18,396.73,387.07,409.84,415.5,416.45,408.5,401.55,389.42,378.79,372.36,367.71,361.09,380.23,381.33,349.11,343.19,361,345.48,354.84,356.97,363.84,376.12,381.78,390.49,383.43,369.77,361.36,375.82,352.8,338.23,331.79,334.47,334.57,345.45,355.16,347.06,364.57,362.77,366.86,371.28,362.28,354.13,351.76,353.18,358.73,366.19,364.51,370.15,376.58,375.65,370.4,367.49,372.26,350.76,360.47,365.73,375.6,373.55,378.84,378.48,381.73,379.41,378.74,384.66,387.76,393.54,395.98,403.49,399.04,406.92,402.63,412.65,416.58,420.32,412.29,408.56,402.14,406.36,414.2,411.88,408.58,395.76,391.9,392.77,398.57,385.48,379.91,400.12,403.59,413.99,417.79,418.65,422.41,434.64,435.67,433.91,430.45,436.79,444.77,448.23,453.73,460.61,457.44,467.19,470.61,469.2,473.95,477.73,481.44,477.15,473.47,457.55,468.84,472.22,480.35,486.78,487.4,486.3,490.17,498.48,502.03,501.49,510.5,516.58,508.27,501.82,470.17,490.94,509.86,517.64,515.12,500.6,516.34,525,524.32,525.14,534.25,536.72,535.53,525.06,551.43,538.92,551.2,554.36,558.71,557.13,543.31,540.56,548.28,529.4,552.32,546.93,544.99,555.44,561.8,553.61,548.2,521.9,517.45,526.48,505.31,449.54,500.05,479.02,506.81,517.08,534.5,540.63,538.72,540.25,551.3,551.94,548.66,567.5,573,572.85,577.98,586.04,575.17,586.03,590.98,592.05,586.06,596.31,606.47,610.52,610.79,617.46,607.37,613.51,627.74,630.42,622.69,615.74,609.28,624.17,631.36,630.56,628.97,632.3,631.38,635.19,626.76,635.03,634.18,634.07,625.54,632.61,624.19,612.86,614.72,606.86,588.39,602.92,622.75,651.62,655.67,661.99,677.08,680.18,689.65,694.54,683.47,691.3,689.17,677.01,688.11,691.6,686.67,684.69,688.83,710.31,713.5,702.97,705.36,706.98,697.78,706.19,706.29,707.44,715.81],"h":[181.18,175.25,180.17,185.05,186.68,187.84,190.48,190.63,191.19,190.83,190.13,191.52,191.63,189.34,188.41,189.15,188.51,190.05,192.44,193.82,194.65,194.47,191.47,194.39,193.49,191.78,192.57,193.42,194.29,194.74,194.31,194.88,195.95,195.24,194.93,194.37,195.53,194.92,191.43,190.9,194.92,195.46,193.92,193.75,193.15,193.16,183.19,182.54,182.85,185.99,181.2,178.75,185.08,186.34,190.63,192,194.06,192.01,192.66,192.54,193.45,191.88,191.16,189.17,190.51,185.12,178.64,174.86,177.75,178.39,172.65,177.25,180.36,184.66,186.01,188.79,188.21,189.96,189.9,191.31,193.43,192.44,190.95,191.21,190.16,192.83,193.48,194.95,192.97,193.44,193.12,195.36,198.93,199.44,199.6,200.22,200.89,201.41,201.51,200.83,201.15,198.95,199.71,199.34,198.6,198.95,197.08,197.65,195.74,200.44,201.32,203.5,203.69,208.03,209.7,209.31,208.15,209.09,208.82,208.7,210.9,210.73,212.8,215.9,217.54,220.66,218.65,219.85,219.13,217.13,217.93,216.88,216.5,219.9,220.06,220.49,220.94,222.24,224.32,224.93,224.84,225.77,224.45,223.53,225.9,227.25,227.78,227.59,228.62,227.39,225.6,228.11,227.35,230.13,230.9,230.83,233.93,234.47,236.19,236.88,237.44,238.22,237.93,239.28,244.4,245.07,246.55,248.01,246.77,251.4,255.56,257.69,263.37,263.25,253.47,253,252.49,256.34,256.26,257.71,252.26,245.04,244.89,245.84,249.22,246.12,246.05,250.92,251.76,251.94,251.65,255.7,256.77,255.37,252.73,253.39,257.16,258.32,261.25,260.66,262.78,262.38,264.29,268.05,266.66,267.62,270.67,269.17,269.47,265.45,258.34,254.86,252.9,258.44,254.96,251.21,253.94,257.74,247.16,238.22,231.07,232.62,238.17,245.37,245.11,249.29,251.33,255,256.81,258.61,259.1,260.57,262.59,259.72,265.06,266.77,267.61,269.54,270.87,269.36,265.6,263.51,260.96,265.29,267.65,272.79,271.92,274.37,276.19,276.55,277.55,277.27,269.59,270.1,269.91,270.21,274.44,277.8,277.98,276.68,274.08,274.35,275.72,277.54,281.21,284.23,286.43,287.24,289.78,289.65,292.76,296.76,297.51,298.45,300.86,305.2,305.92,301.94,307.08,310.72,311.59,299.38,288.32,263.81,234.77,241.44,241.94,258.39,264,263.1,271,269.14,270.4,273.79,282.04,295.38,297.32,290.27,290.43,290.05,292.01,296.75,300.62,300.1,307.6,310.81,312.28,322.28,329.67,314.71,315.18,305.55,311.11,319.1,325.22,320.89,315.08,323.55,335.2,333.12,334.61,339.84,340.93,342.5,340.38,344.37,350.62,350.32,353.84,354.65,357.13,361.19,362.37,360.58,359.39,363.76,366.05,364.37,368.29,378.4,384.15,384.46,386.74,388.68,388.66,384.45,387.27,388.8,390.36,391.2,393.92,399.05,400.65,402.57,404.75,406.13,407.18,409.96,411.01,414.33,417.44,416.29,412.71,410.32,409.57,406.05,410.26,418,422.52,432.76,432.34,432.99,435.41,428.98,432.96,434.8,434.1,440.36,441.26,435.04,424.98,408.2,421.18,420.87,411.89,402.52,405.54,397,410.28,416.36,424.72,420.82,409.71,413.68,394.9,394.93,373.56,375.56,381.86,383.74,382.96,352.84,360.02,362.84,359.05,355.57,367.84,379.66,382.1,392.72,396.89,386.05,373.05,374.61,378.51,359.3,342.1,348.64,340.19,345,357.98,358.77,367.02,369.74,370.36,377,372.19,377.19,355.95,353.13,357.67,366.73,367.72,375.08,384.41,382.75,381.42,371.34,371.67,374.44,364.26,371.22,376.34,378.4,381.33,381.92,382.12,383.64,380.83,386.54,386.57,393.96,396.93,408.76,404.32,408.22,408.06,414.71,419.37,422.15,420.97,415.05,411.74,409.08,416.88,414.47,414.51,410.34,398.64,396.09,401.8,402.5,390.26,400.85,405.11,414.79,419.31,422.37,423.37,435.36,438.22,438.84,435.27,439.8,443.61,449.51,455.88,461.03,462.74,468.87,471.77,476.3,475.55,483.24,482.16,481.96,478.6,473.59,468.63,471,480.39,488.57,489.99,487.65,493.53,500.15,505.74,505.73,510.1,518.03,519.4,511.65,509.9,491.21,510.11,517.63,518.58,515.43,517.53,526.6,529.92,527.96,533.43,538.76,537.61,536.2,551.24,551.73,548.05,554.7,559.96,559.39,558.8,553.97,544.88,551.43,551.12,561.66,560.89,559.2,561.86,563.92,554.51,549.29,523.7,524.96,531.6,521.49,502.06,500.26,506.52,522.41,524.23,546.47,547.45,545.28,552.32,556.23,555.69,568.33,575.67,576.26,578.5,586.04,588.16,586.17,594.03,594.32,597.07,599.6,605.98,612.67,615.26,618.42,619.6,616.21,623.79,634.13,630.54,629.77,621.13,628.63,632.98,633.87,630.56,636.08,633.79,639.44,640.16,635.62,641.81,641,641.15,634.58,638,633.34,628.5,620.27,611.03,605.35,626.99,654.88,656.82,666.42,678.53,689.1,688.58,697,699.15,686.76,695.75,691.5,690.5,694.33,694.5,689.4,688.35,714.16,716.39,714.05,712.67,711.52,707.51,702.19,714.3,710.2,718.47,716.415],"l":[174.66,166.85,172.45,178.87,183.45,186.27,186.76,189.66,188.36,184.17,181.44,189.34,187.26,182.36,182.09,183.58,182.21,181.47,187.22,191.45,193.03,189.94,187.47,189.49,187.15,187.47,188.09,189.75,191.5,190.32,189.53,191.23,194.48,192.7,191.58,190.37,190.47,191.8,188.24,187.19,191.58,190.36,189.15,189.69,188.3,181.04,168.08,174.83,178.07,179.18,174.69,171.36,180,182.39,184.86,188.65,190.85,185.58,185.36,190.18,187.73,184.75,183.31,183.47,186.93,175.65,170.1,165.96,171.5,171.57,166.05,172.05,173.6,177.38,181.03,184.42,185.01,185.63,186.26,186.83,189.85,188.05,187,187.46,185.97,188.02,191.59,192.12,188.57,186,182.27,189.97,195.41,197.88,197.85,196.88,199.33,199.14,198.44,198.24,195.67,194.12,195.64,196.16,196.48,193.92,194.81,194.4,191.32,194.01,198.06,201.11,201.24,202.42,206.98,206.5,204.51,205.56,206.54,206.97,206.83,207.79,209.63,213.07,216.16,216.72,216.46,216.89,213.88,212.62,214.74,213.47,213.8,217.23,218.24,218.62,216.13,219.23,220.92,222.1,222.51,222.72,220.42,220.72,221.22,224.73,225.65,226.29,223.85,222.45,222.12,223.15,224.98,227.84,228.63,227.86,230.91,232.98,233.62,233.29,235.32,235.48,234.82,236.86,238.83,241.33,243.9,246.27,245.03,245.74,250.82,253.8,257.45,253.09,232.42,240.66,247.81,243.33,245.95,252.22,237.92,237.53,233.92,239.32,243.97,239.6,237.92,243.57,248.06,248.76,245.97,251.87,254.13,252.42,246.63,247.32,254.01,255.8,256.4,256.48,259.43,257.39,261.9,265.26,263.45,263.68,265.59,265.95,263.02,248.45,252.04,241.04,238.79,249.39,245.43,241.73,243.85,241.13,237.62,220.57,214.83,223.97,231.32,235.69,239.58,240.63,246.2,248.22,254.04,255.1,250.34,253.02,256.37,254.95,261.19,263.29,265.08,265.47,265.93,259.27,257.07,257.68,252.77,250.77,264.36,265.62,267.17,270.3,271.34,272.47,272.79,267.15,258.7,259.34,260.33,262,265.68,271.87,273.95,269.72,261.59,264.96,271.48,274.18,277.15,281.12,282.24,283.89,286.57,282.1,287.35,293.22,294.85,294.17,294.35,299.48,300.81,294.72,297.03,304.35,305.62,262.25,266.6,225.81,208.31,200.55,224.13,235.93,249.38,250,258.74,256.53,253.97,268.34,272.86,278.57,274.5,272.77,276.52,274.72,285.41,286.63,293.3,293.67,301.13,305.07,308.02,313.37,306.9,304.17,302.55,295.04,304.21,307.18,315.23,312.99,296.37,300.63,322.06,325.41,326.06,330.04,333.77,334.89,334.11,340.87,335.37,343.53,346.36,338.57,341.4,356.3,356.49,347.71,341.92,350.66,357.14,354.14,361.11,370.81,377.08,377.47,382.72,378.45,372.13,372.62,383.44,382.7,386.44,382.52,383.65,392.66,393.02,396.14,387.93,400.8,400.92,405.69,400.93,409.23,414.39,409.42,406.77,395.57,392.77,391.96,396.75,407.53,415.93,421.28,424.81,428.65,420.9,412.77,417,422.67,416.3,433.95,427.2,419.77,402.66,386.84,404.35,403.57,397,377.5,392.79,381.64,382.25,406.43,412.87,407.64,401.37,391.1,378,372.33,354.02,349.76,355.7,374.1,358.23,334.24,341.63,342.45,342.78,341.05,349.92,358.45,373.95,377.1,387.25,372.51,358.51,357,352.69,335.31,328.12,330.1,319.87,334.13,342.87,338.9,343.36,358.57,360.87,361.48,359.93,351.79,344.34,345.9,347.19,354.96,355.85,361.66,367.86,372.2,371.32,361.73,360.53,353.14,349.76,357.72,361.68,372.72,372.96,376.82,370.98,370.92,375.64,376.91,376.57,382.42,391.29,395.3,398.93,397.73,401.56,402.06,412.63,414.92,410.03,407.34,397.85,399.71,405.1,406.86,408.48,396.56,389.45,386.03,392.31,386.84,375.95,378.71,398.21,402.82,413.98,416.57,417.46,422.22,429.9,434.94,428.64,430.37,431.81,443.68,443.75,450.54,451,453.6,463.91,464.06,467.39,471.29,476.43,471.27,467.91,453.9,455.35,459.16,471.82,477.73,482.29,476.48,480.4,489.11,497.91,499.01,498.6,509.32,503.56,493.92,485.8,468.89,487.98,509.06,510.16,495.8,496.25,514.65,523.38,519.58,520.81,531.82,528.02,522.51,522.03,536.75,536.9,547.2,553.79,553.57,535.85,540.32,533.79,532,529.02,550.5,546.83,542.98,550.39,551.27,535.58,520.13,505.42,514.07,510.16,464.24,442.8,478.23,467.33,497.76,511.1,530.39,529.11,536.16,537.8,547.41,546.62,545.75,565.38,567.98,568.17,575.64,569.29,575.08,583.44,581.85,589.79,583.67,595.01,601.55,603.35,608.27,600.23,600.51,609.83,624.5,607.92,609.83,598.38,608.31,624.1,624.48,617.16,627.8,625.21,631.23,631,622.22,629.82,621.5,623.12,621.51,625.4,615.88,608.25,594.57,582.03,578.46,598.5,621.98,645.66,651.26,657.39,672.8,672.55,687.92,676.25,664.32,679.64,668.1,672.93,679.73,680.92,675.76,670.16,688.61,707,700.47,700.53,698.14,695.54,689.04,703.35,697.47,707.42,714.26],"c":[174.7,172.83,180.08,184.93,186.5,187.33,189.57,190.03,190.8,184.21,189.42,191.15,188.4,187.23,184.8,188.04,182.99,188.52,192.39,193.78,193.2,190.31,188.8,193.85,188.53,189.15,192.54,190.59,193.98,193.1,193.95,194.73,195.26,193.49,192.3,192.51,193.85,192.42,190.13,190.24,194.85,190.67,192.95,190.67,192.02,181.04,182.72,176.49,180.32,180.13,176.76,178.75,184.58,186.2,190.22,190.56,192.56,185.67,191.93,192.15,192.16,184.98,184.4,188.51,186.93,175.97,172.15,174.66,177.75,172.31,171.14,176.07,178.98,183.78,185.98,188.45,186.3,189.77,187.57,190.56,191.66,189.22,188.65,187.76,188.49,192.77,192.92,192.67,190.43,186.34,192.6,195.17,198.01,199.33,199.28,200.17,200.47,200.54,199.38,200.37,195.68,195.89,198.29,198.69,197.46,195.63,196.47,195.13,191.48,198.77,200.66,203.5,201.75,208,207.87,207.19,205.31,208.61,208.46,208.13,210.25,210.64,212.57,215.84,217.39,218.98,218.17,218.56,214.73,216.35,215.91,213.47,215.4,218.6,220.06,219.41,218.71,221.93,224.1,223.5,223.87,223.37,222.06,222.34,225.47,226.77,226.77,227.26,224.23,222.87,224.6,227.69,226.4,230.09,229.04,230.76,233.68,234.14,236.16,236.72,237.43,237.04,236.9,239.12,242.9,243.89,246.12,247.01,245.29,251.25,255.41,257.68,263.36,253.19,240.44,250.94,252.49,247.36,256.25,252.99,238.09,242.08,238.62,243.6,245,244.92,244.41,250.47,249.26,250.04,251.41,255.57,255.83,253.57,249.51,253.01,256.79,256.98,258.59,260.66,260.12,261.86,264.2,266.72,264.18,267.36,269.56,267.05,264.54,253.6,253.85,243.76,249.81,255.34,251.49,242.01,253.48,242.26,239.38,221.16,227.76,231.91,237.89,244.92,244.32,248.22,248.65,254.98,256.61,257.83,252.34,259.85,256.46,259.54,265.01,266.48,266.34,269.5,270.05,264.52,262.61,259.69,252.87,264.15,265.62,271.41,269.15,273.97,276.11,272.95,277.38,268.81,267.7,265.22,261.57,268.6,273.74,276.58,275.05,271.26,270.37,272.13,273.69,277.04,281.2,283.8,286.43,285.65,288.65,289.19,291.44,296.3,296.67,296.24,299.26,305.06,302.03,295.69,305.33,310.28,306.49,271.74,273.19,247.64,210.74,232.86,228.02,255.67,263.61,260.14,259.82,268.78,263.04,271.55,279.75,293.61,279.65,284.97,277.11,286.81,291.8,295.55,294.82,300.1,307.36,309.51,311.93,322.15,314.82,306.98,305,303.28,306.72,318.58,318.99,317.65,299.82,321.75,329.01,326.49,334.14,339.81,336.55,340.64,339.16,343.69,350.42,345.37,351.9,340.18,356.44,361.05,358.59,349.59,352.69,362.36,359.23,364.01,368.16,378.25,383.63,383.03,383.57,388.03,382.95,381.47,386.13,388.5,390.09,382.82,393.5,398.75,400.37,396.61,404.38,403.15,406.86,409.96,407.61,413.86,416.57,409.58,407.08,409.46,399.12,402.49,409.93,416.59,422.16,430.71,429.57,431.05,422.14,416.84,432.85,424.39,432.64,436.57,428.59,427.23,402.69,406.26,412.52,404.94,399.29,402.37,397.34,386.16,409.89,416.12,416.32,411.53,402.52,391.66,378.7,378.1,369.16,358.02,381.8,377.44,358.27,337.95,360,350.44,357.29,354.01,363.25,378.79,379.98,392.67,388.12,372.51,360.45,373.75,355.86,339.63,328.3,333.33,328.65,343.9,357.38,345.82,366.16,363.99,369.8,374,361.52,353.86,351.87,351.34,356.59,366.23,363.71,372.87,378.85,375.02,374.22,364.23,371.28,354.68,359.88,363.56,376.07,375.95,378.99,378.59,382.05,378.97,378.15,384.57,385.87,393.26,395.03,405.25,399.61,407.28,402.89,412.77,415.57,419.87,410.38,409.41,401.09,404.2,414.71,409.39,408.74,396.96,392.7,394.56,396.42,386.99,377.32,399.44,404.86,414.31,418.37,421.86,422.92,433.09,435.29,436.8,429.98,437.99,443.29,448.23,454.28,460.67,459.03,466.78,471.43,470.39,470.01,479.18,480.7,476.49,469.57,455.1,467.21,469.98,478.74,486.69,486.73,484.62,490.8,498.98,501.78,500.13,509.84,514.55,504.55,500.33,489.91,489.82,509.45,516.66,518.04,496.64,516.57,523.88,525.38,526.65,532.71,537.36,532.26,524.94,549.95,538.5,547.47,553.45,558.82,555.61,545.04,547.08,544.4,533.89,549.46,559.01,553.33,552.2,560.69,551.75,546.33,529.51,517.46,520.26,510.8,465.52,490.55,483.9,506.11,520.71,518.65,546.26,532.4,541.76,550.66,548.77,547.72,566.95,575.22,573.22,576.92,585.58,571.45,585.74,591.57,593.21,593.08,594.96,604.44,611.78,610.16,615.3,600.51,610.76,622.55,627.04,616.89,617.83,605.93,628.41,630.48,626.87,627.56,634.84,628.3,638.31,636.09,633.83,636.22,635.24,626.89,634.02,631.04,618.43,609.09,597.94,582.96,602.99,624.6,652.78,656.42,662.52,678.04,679.44,685.55,695.49,678,681.95,688.11,670.26,684.84,693.86,683.17,679.14,686.65,710.71,713.61,703.71,707.24,708.01,702.56,701.78,710.79,707.54,715.59,715.13],"a":[142.3612,140.8374,146.7453,150.6975,151.9769,152.6533,154.4786,154.8535,155.4809,150.1108,155.2164,156.634,154.3806,153.4218,151.4306,154.0856,149.9474,154.4789,157.6501,158.7891,158.3138,155.9457,154.7083,158.8464,155.2753,155.7859,158.5779,156.9719,159.7639,159.0392,159.7392,160.3817,160.8182,159.3604,158.3803,158.5532,159.6569,159.22,157.3251,157.4161,161.2307,157.7719,159.6585,157.7719,158.889,149.8035,151.1936,146.0385,149.2077,149.0505,147.0399,148.6953,153.545,154.8927,158.2367,158.5196,160.1833,154.4518,159.6592,159.8422,159.8505,153.8778,153.3953,157.7484,156.4263,147.2547,144.0581,146.1585,148.7443,144.192,143.2129,147.3384,149.7736,153.7903,155.6313,157.6982,156.7358,159.6551,157.8042,160.3197,161.2452,159.1924,158.7128,157.9641,158.5782,162.179,162.3052,162.0949,160.2104,157.5529,162.8458,165.0187,167.42,168.5361,168.4938,169.2463,169.5,169.5591,168.5783,169.4154,165.4499,166.3676,168.4059,168.7457,167.701,166.1468,166.8602,165.7222,162.6223,168.8136,170.4188,172.8308,171.3445,176.6526,176.5422,177.0649,175.4582,178.2784,178.1502,177.8682,179.68,180.0132,181.6626,184.4572,185.7818,187.1406,186.4484,186.7817,184.362,185.7529,185.3752,183.2802,184.9373,187.6847,188.9383,188.3802,187.7792,190.5438,192.4069,191.8918,192.2094,192.6488,191.519,191.7604,194.46,195.5812,195.5812,196.0038,193.3905,192.2176,193.7096,196.3746,195.2621,198.4445,198.5508,200.0418,202.5731,202.9719,204.723,205.2084,205.8239,205.4858,205.3645,207.2889,210.5658,211.424,213.3571,214.1286,213.6617,218.8532,222.4768,224.4541,229.4017,220.543,209.437,218.5831,219.9333,215.4648,223.2085,220.3688,207.3901,211.8298,208.8021,213.1598,214.3849,214.3149,213.8686,219.1713,218.1125,218.7951,219.9939,223.634,223.8616,221.884,219.3527,222.4297,225.7528,225.9199,227.3353,229.1551,228.6803,230.21,232.2672,234.4826,232.2496,235.0453,236.9794,235.8333,233.6167,223.9555,224.1763,215.2658,220.6086,225.4921,222.0922,213.7203,223.8496,213.9411,211.3978,196.365,202.225,205.9098,211.2193,217.4612,216.9284,220.3912,220.773,226.3933,227.8406,228.9238,224.0493,230.7173,228.9893,231.7393,236.6234,237.936,237.811,240.6325,241.1236,236.1859,234.4805,231.8733,225.7838,235.8555,237.1681,242.3379,241.5686,245.8947,247.8154,244.9792,248.9552,241.2635,240.2672,238.0414,234.7654,241.075,245.6883,248.2372,246.864,244.6216,243.819,245.4062,246.813,249.834,253.5855,255.9301,258.3019,257.5985,260.3039,260.7908,262.8199,267.2026,268.8324,268.4427,271.1793,276.4351,273.6894,267.9443,276.6798,281.1653,277.7309,246.2416,247.5556,225.4565,191.862,212.0005,207.594,232.7672,239.9959,236.8367,236.5454,244.7028,239.4769,247.2246,254.6901,267.3085,254.599,259.4425,252.2866,262.4752,267.0419,270.4737,269.8056,274.6376,281.2817,283.2492,285.4639,294.8168,288.1087,280.9339,279.1219,277.5478,281.8921,292.7921,293.1689,291.9374,275.5507,295.7055,302.3778,300.0618,307.0926,312.3036,309.3075,313.0664,312.9808,317.1611,323.3716,318.7114,324.7374,313.9221,328.927,333.1811,330.911,322.6057,325.4664,334.39,331.5016,337.0967,340.9399,350.2839,355.2661,354.7104,355.2105,359.3408,354.6364,353.2658,357.5812,359.776,361.2485,354.516,364.4063,370.5206,372.0259,368.5321,375.7521,374.6091,378.0565,380.937,378.7534,384.5609,387.0791,380.5839,378.2609,380.4724,372.0811,375.2228,382.1588,388.3676,393.5602,401.531,400.4682,401.848,393.5416,388.6006,403.526,395.6391,404.8084,408.4856,401.0189,399.7464,376.7851,380.1254,385.9827,378.8903,373.6038,376.4857,371.7792,361.3184,383.5219,390.6622,390.8499,386.353,377.8942,367.6986,355.5315,354.9682,346.5751,336.1167,358.4418,354.3486,336.3514,317.2745,337.9755,330.3486,336.8059,333.714,342.4242,357.0733,358.1951,370.1575,365.8684,351.1533,339.7847,352.3222,335.4579,320.1584,310.8396,315.6021,311.171,325.6099,338.373,327.4278,346.6861,344.6315,350.1325,354.1091,342.2928,335.0402,334.7512,334.247,339.2416,348.4126,346.0152,354.7296,360.4186,356.775,356.0139,346.5099,353.2169,337.4245,342.3715,347.297,359.2474,359.1327,362.0368,361.6547,364.9599,362.0177,361.2343,367.3672,368.609,375.6684,377.3592,387.1221,381.7344,390.5906,386.3805,395.8557,398.5409,402.6647,393.5636,392.6334,384.6543,387.6369,397.7162,392.6142,391.9908,380.6935,378.0448,379.8354,381.626,372.5479,363.2388,384.5333,389.751,398.8484,402.7569,406.1166,407.1371,416.9275,420.7749,422.2346,415.642,423.3849,428.5082,433.2834,439.1317,445.3086,443.7233,451.2149,455.7098,454.7045,454.3372,464.6909,466.1649,462.0822,455.3715,441.339,453.0828,455.7691,464.2642,471.9738,472.0126,469.9664,475.9595,483.8922,486.6075,486.7303,496.1802,500.764,491.0319,486.925,476.7841,476.6965,495.8006,502.8174,504.1605,483.3338,502.7299,509.844,512.8964,514.1363,520.0523,524.5918,519.613,512.4669,536.8826,525.7047,534.4616,540.2995,545.5419,542.4081,532.0893,535.7898,533.1651,522.872,538.1207,547.4736,541.9108,540.8042,549.119,540.3635,535.0553,518.5824,506.7811,509.5233,501.993,457.4937,482.0922,475.5568,497.3839,511.7322,509.7077,536.8416,523.2206,532.4192,541.1658,539.3084,538.2765,557.1749,567.0476,565.076,568.7235,577.2604,563.3312,577.4182,583.1653,584.782,584.6539,586.5072,595.8525,603.0882,601.4912,608.2929,593.6713,603.8046,615.4603,619.8992,609.8647,610.794,599.0296,621.2536,623.3,619.7311,620.4132,629.3865,622.9027,632.8267,630.6257,628.3852,630.7546,629.783,621.5048,628.5735,625.6191,613.1175,603.8577,592.8035,579.7765,599.6971,621.1891,649.2152,652.8353,658.902,674.3373,675.7296,681.8063,691.692,674.2975,678.2259,684.3523,668.5409,683.0836,692.0804,681.4178,677.3982,684.8889,708.8872,711.7798,701.9052,705.4261,706.1941,700.7581,699.9801,708.967,707.54,715.59,715.13],"v":[8033600,16712800,9602800,7941700,8890900,8279000,6171000,4357200,9559400,9627700,17848500,6535600,7334100,11551400,12635800,12408800,13168600,9182500,8913300,5955000,6686300,6853600,9819100,7525100,7254700,9363300,5878600,7693100,5579900,7838200,6430000,5153100,6954000,5300800,6416800,6716300,5116000,8834300,11295600,10996100,5151400,5558100,7509700,9228600,12000100,15063600,37657100,17616700,8333400,10957100,11606100,17331600,9828900,6855800,6599600,8635400,12468300,10178900,9898000,4533300,10988600,15143000,20511000,8038000,9356400,22140900,24786500,20057200,15632600,18829500,12955800,7409300,12385700,15980400,12798400,9999500,6565100,10764100,9536900,10193400,9294000,10419300,9233400,8757500,9728800,7621400,8696200,7224400,10405500,18157900,22333800,8183900,14752000,9444500,7393800,11458100,7848400,12342000,7409200,8643900,8661000,12780800,9222900,10561500,9021800,9025500,6313700,7752100,11402300,18954700,9224900,8724100,11645700,11692700,15209200,9926500,10070200,14339300,15639500,7419900,13313000,15193900,6285700,9707300,6719300,10871700,8514300,9474700,12189200,10714800,11108500,6908700,11803600,9347800,8903100,7841000,12731800,7338500,7808400,7843100,9643300,6822900,15269500,8495000,8058800,9737800,8400400,8890000,8077400,11130300,6765800,7172600,7262800,7975000,7977200,8772800,6857000,4979600,7577100,10986000,8570700,10565400,8542300,5934700,16123900,9608800,11280300,11980800,7544800,10810200,10894800,11282700,13147300,26067600,43199900,16896000,12353200,16014500,13159200,11178600,14889400,16187500,20950500,12539400,9917100,11766300,10557300,9799000,10084500,7482400,10158200,10419300,10251900,12586900,19442400,7671300,12317600,10187400,11804400,9030500,9502500,11776200,9528500,13311900,12540800,13221400,11118600,11851500,15077800,27255200,15191500,21096700,18873900,12803700,15681800,11231000,15343700,19422000,22343200,42987700,37106000,20004900,17182100,19826100,14737300,19899700,14627600,18590600,8805000,14781300,19338500,10839100,16592700,13333300,9993900,10198700,8693500,8548200,11564500,17608600,18635900,14590900,13835200,14163300,9469300,11321800,13732100,13236900,13699600,10568800,8398100,21818400,22217100,15069500,11371100,15212300,8501200,10834900,9570900,14252000,15791300,10262000,8402900,13637000,9880400,13268600,8719100,11881000,7456000,14047500,11933200,17411700,8246800,11248400,14583700,12971000,11644500,21221300,12722400,10481900,12553100,63873100,40377500,82988000,76538900,62747100,44861400,36331800,32090900,31085200,28692100,18198800,25370200,22454200,21744100,23634300,29829100,18625000,17930300,16054000,15305300,19641300,16304600,15171700,15919800,14808600,11823000,13681000,25375000,14897200,14209500,15848600,15177100,11987900,10477400,11695600,22439700,20799800,19520400,15197700,8123900,15428300,11563600,17007900,11419700,10870400,20904700,15432800,10747400,20225400,13762100,12044000,13117900,26472000,30827100,27158000,22315100,21281100,19441800,16693400,16250400,19438600,19885300,22331000,33078600,20340400,16023000,13617300,12708600,18127900,15350000,16919600,18228400,19575000,25103500,17242800,19364200,12512600,22213000,18117100,18706600,15478400,21035000,30881300,34498500,29303700,23676200,15677600,16751300,19719600,21848400,19772600,23935600,43942000,27771600,35360300,26845000,23386200,33948100,43516300,43999100,78736300,39950100,37190200,42838200,55512000,44228500,35847800,30654200,18749100,24239900,24476800,18053000,24211100,38302000,42149100,39747500,31232100,24686900,15285500,19397500,41777400,22671800,31823400,20160300,22320800,20573600,20981400,18671500,16702100,16448100,17048600,24731200,16130900,20325900,28186100,34852000,24652500,23413400,21017500,23653900,27658000,19605600,18480100,8728200,19014800,18831900,23475000,25469300,18179800,14757700,20740200,15708800,18017800,24084400,16890600,16881600,13903400,17727800,21860700,28094500,19839800,17671100,12542500,15026900,14127100,17562000,20449500,13948400,16367700,15641600,19103200,16834300,23284800,15012700,20948700,16314600,17742400,17316600,20409800,20280700,17030200,22071700,17067100,18062100,14541000,21132200,22472500,23629000,25331800,18073600,30950600,28058000,26600700,19236000,22755900,13809900,20484900,21797300,33519800,22782000,17184900,23549400,29418200,20939400,24261300,27451300,26436100,29562300,17909000,22004900,27343500,25634800,25590200,23171200,29230000,28988600,38851000,27546600,22292700,18281900,17387000,14666500,18367300,34205300,25813300,17199900,25780500,13866600,20506900,26015400,22898900,27782000,41314200,18254800,19084300,19495600,20304800,21105200,30498700,80230300,29844700,18605800,18983100,21070800,23582300,27314400,24713700,25536900,16044500,23290700,20752300,79724100,22071800,26104900,23618800,29939800,19911700,26496400,29197500,16619100,18298000,27294100,38526300,60038700,28743000,44413400,69394800,107767100,27915900,35164100,30679100,24775500,34799200,33536300,21869000,26578600,46824600,26755400,45200400,24164300,29909500,27044900,22989800,32049300,24769100,30051800,30361200,30001700,34009700,56198300,42840700,59528400,36544700,38120600,35472600,26810700,32836300,38952400,42901900,48700900,21908600,31651400,84638800,96063100,30775900,27653600,50549200,39143900,37217300,34175200,55217700,46162700,30922200,49903000,63132600,76948000,60479500,85086200,48399100,32919600,29064600,30749500,28523200,28064900,28503300,30411600,27577800,38248800,67839300,60170500,72900000,21508408,27047500,25823900,24148800,32103100,28397100,25604100,37216800,34031200,35354600,36226300,50117400,58270500,41099800,24504000,3618959]},"m":{"lastKey":"2026-10-01","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","2026-09-30","2026-10-12"],"o":[102.5,105.08,108.92,109.92,115.94,118.48,122.28,122.12,125.44,123.04,120.74,119.78,111.74,102.82,111.54,114.14,116.9,121,125.64,128.74,127.96,118.34,124.9,126.88,129.14,132.3,129.72,130.74,132.94,137.98,138.32,143.4,145.92,150.06,147.74,155.68,151.32,154.04,161.28,165.95,168.53,163.02,169.19,171.87,172.5,176.83,179.88,176.52,184.3,180.34,185.2,189.29,189.29,183.5,193.31,189.17,191.96,194.23,190.65,193,177.11,175.97,190.98,192.05,183.77,176.61,178.84,187.4,189.81,191.88,192.09,199.33,199.5,198.18,195.52,202.68,206.68,209.62,218.9,216.51,219.16,222.14,223.09,227.3,227.76,231,237.03,243.25,246.15,258.29,249.53,241.19,242.45,250.23,247.56,258.64,266.35,268.46,249.63,257.65,226.18,248.31,257.81,261.46,270.68,252.83,272.46,273.28,266.83,273.44,280.05,289.03,297.29,297.12,274,227.92,262.14,279.07,284.37,301.65,321.81,310.16,303.37,335.92,345.02,343.63,354.55,366.2,385.56,388.5,394.3,404.78,416.05,396.23,423.19,424.47,437.93,414.34,400.01,416.68,378.79,381.61,346.16,376.12,361.1,331.79,358.53,375.87,353.18,372.44,363.34,375.6,381.73,384.2,406.92,419.26,416.46,391.9,385.09,418.83,433.91,445.35,467.83,481.44,460.77,486.3,501.49,507.84,515.12,527.04,525.16,554.36,542.02,544.99,548.2,512.36,515.13,540.25,566.56,575.73,586.06,609.7,630.42,624.17,630.64,634.18,624.19,601.06,663.09,694.54,684.73,688.83,700.45,702.56],"h":[105.68,109.28,112.3,115.6,119.22,123.22,122.3,124.88,125.44,123.04,124.1,119.82,112.8,118.3,117.02,118.16,122,126.4,129.84,130.12,129.6,125.3,127.46,130.94,135.58,134.72,131.58,133.32,138.2,140.36,143.62,146.28,154.86,152,155.62,156.62,159.04,162.62,166.51,169.23,169.43,171.47,173.19,173.82,176.69,180.57,182.5,184.17,185.84,185.05,190.63,191.63,189.72,194.65,194.47,194.74,195.95,195.53,195.46,193.75,185.99,192,194.06,193.45,185.12,180.36,189.72,193.43,193.27,194.95,199.6,201.51,201.15,198.95,203.69,209.7,210.9,217.9,220.66,219.9,222.24,225.77,227.78,228.62,230.9,236.88,244.4,248.01,263.37,260.12,257.71,249.22,251.94,256.77,261.25,268.05,270.67,269.47,258.44,257.74,248.53,258.61,262.59,270.41,270.87,272.79,277.55,276.28,277.98,279.69,289.78,297.51,305.92,311.59,288.32,271,282.04,297.32,300.62,322.83,329.67,325.22,335.2,344.37,354.65,362.37,366.05,386.74,388.68,394.45,406.13,416.56,417.44,422.52,435.41,440.36,441.26,421.18,424.72,420.82,394.93,383.74,379.66,396.89,378.51,357.98,374.59,377.19,375.08,384.41,376.34,382.12,388.26,408.76,422.15,420.08,416.88,402.5,421.12,438.84,451.81,468.87,483.24,481.96,489.99,505.74,519.4,518.58,529.92,538.76,554.7,559.96,561.66,563.92,549.29,521.49,547.45,569.15,588.16,597.07,615.26,634.13,630.54,636.08,641.81,641.15,633.34,661.77,697,699.15,694.5,716.39,714.3,718.47],"l":[101.14,103.5,107.48,109.88,115.48,118.38,114.64,118.44,120.16,115.54,117.44,100.92,102.38,98.24,106.3,110.44,115.68,120.86,122.9,124.22,118.56,116.34,121.32,124.08,128.24,128.54,123.38,127.8,132.56,136.22,137.74,140.58,144.78,142.66,146.76,149.34,149.94,150.72,160.1,162.01,162.07,159.18,168.38,166.11,170.44,175.94,176.96,174.7,179.77,166.85,183.45,181.44,182.09,181.47,187.15,187.47,189.53,188.24,187.19,168.08,171.36,173.35,185.36,183.31,165.96,166.05,178.33,186.26,185.97,182.27,189.97,196.88,194.12,193.92,191.32,201.24,205.56,208.23,212.62,213.47,216.13,220.42,220.72,222.12,224.98,230.91,234.82,239.52,245.74,232.42,237.53,233.92,237.92,246.63,247.32,256.48,263.45,238.79,241.73,214.83,223.97,246.2,250.34,261.19,252.77,250.77,270.3,258.7,265.68,261.59,279.91,282.1,294.35,262.25,200.55,224.13,253.97,272.77,283.95,301.13,295.04,296.37,300.63,333.77,335.37,341.4,341.92,366.03,372.13,382.52,387.93,400.92,394.34,391.96,418.63,412.77,386.84,377.5,381.64,378,349.76,334.24,341.05,363.11,328.12,319.87,338.9,344.34,347.19,361.73,349.76,370.98,370.92,382.97,401.56,397.85,389.45,375.95,384.62,417.46,428.64,444.65,464.06,453.9,459.16,480.4,493.92,468.89,495.8,519.58,522.03,535.85,529.02,535.58,502.64,442.8,511.1,537.8,565.8,569.29,583.67,600.23,598.38,617.16,622.22,621.5,578.46,593.03,657.39,664.32,670.16,688.61,689.04,697.47],"c":[104.36,108.3,108.18,115.14,117.7,121.78,121.24,124.8,123.34,120.68,118.2,111.68,103.52,114.64,114.3,114.9,120.04,125.18,128.74,127.92,120.24,124.56,126.06,129.22,131.84,129.26,130,130.38,137.12,138.94,143.28,146.28,149.68,146.68,154.46,149.7,154,160.88,165.7,169.15,163.18,170.63,171.35,172.59,176.55,179.43,176.96,183.99,180.59,184.93,190.03,188.4,182.99,193.2,189.2,191.1,193.49,188.84,192.95,181.11,175.71,190.56,191.37,186.93,177.75,177.38,188.56,189.22,192.54,192.2,199.28,199.52,198.69,195.13,202.4,205.31,208.97,217.07,216.35,218.6,221.67,222.06,226.64,227.3,230.76,236.13,243.35,245.29,258.99,249.34,242.08,242.92,248.79,249.51,258.4,266.72,267.05,248.79,253.48,229.81,248.01,256.07,259.54,270.01,252.87,269.15,273.08,268.6,272.6,278.55,288.65,295.8,295.69,271.74,236.82,267.1,279.75,283.43,300.1,321.02,307.65,299.82,332.64,343.69,340.18,349.59,364.3,383.57,386.13,393.52,403.15,415.05,394.4,422.16,419.06,436.57,413.69,401.36,415.17,378.7,379.68,346.88,378.79,363.15,328.3,354.95,374.49,351.34,373.44,364.11,376.07,382.05,383.89,407.28,420.68,413.83,392.7,384.17,419.4,436.8,443.82,466.93,480.7,461.43,484.62,500.13,505.93,518.04,527.67,522.67,553.45,538.81,553.33,546.33,513.91,509.74,541.76,568.03,581.02,593.08,612.38,627.04,628.41,627.13,636.22,631.04,597.55,660.58,695.49,686.31,686.65,704.89,700.86,715.13],"a":[78.3907,81.3502,81.2601,86.8841,88.8159,91.8946,91.8968,94.5952,93.4885,91.9169,90.0279,85.0619,79.2899,87.8072,87.5468,88.5327,92.4932,96.4536,99.6392,99.0045,93.0605,96.9093,98.0763,100.5349,103.1002,101.0826,101.6613,102.6915,108.0002,109.4337,113.3869,115.761,118.4517,116.6657,122.8537,119.0677,123.1037,128.6034,132.4564,135.9497,131.1515,137.1392,138.3466,139.3478,142.5451,145.5228,143.5195,149.2211,147.1609,150.6975,154.8535,154.3806,149.9474,158.3138,155.8271,157.3919,159.3604,156.2577,159.6585,149.8614,146.1664,158.5196,159.1934,156.4263,148.7443,148.4346,158.6371,159.1924,161.9855,162.5076,168.4938,168.6967,168.7457,165.7222,171.8965,175.4582,178.5861,185.5083,185.7529,187.6847,190.3206,191.519,195.469,196.0383,200.0418,204.697,210.9559,213.6617,225.5952,217.1895,211.8298,212.5648,217.7013,219.3527,227.1682,234.4826,235.8333,219.7078,223.8496,204.0452,220.2047,227.3611,231.7393,241.0879,225.7838,241.5686,245.0959,241.075,245.83,251.1957,260.3039,268.044,267.9443,246.2416,215.6057,243.1733,254.6901,259.382,274.6376,293.7827,282.7469,275.5507,305.714,317.1611,313.9221,322.6057,337.3653,355.2105,357.5812,365.6609,374.6091,385.6667,367.6809,393.5602,390.6702,408.4856,387.0774,375.5406,389.7703,355.5315,356.4515,326.9927,357.0733,342.3299,310.8396,336.0723,354.573,334.247,355.2718,346.3958,359.2474,364.9599,366.7176,390.5906,403.4415,396.8722,378.0448,369.8332,403.7484,422.2346,429.0205,451.3599,466.1649,447.4776,469.9664,486.7303,492.3749,504.1605,515.132,510.2508,540.2995,527.6905,541.9108,535.0553,505.0494,500.9513,532.4192,559.9598,572.7652,584.6539,605.4061,619.8992,621.2536,621.7427,630.7546,625.6191,594.2868,656.9726,691.692,684.5498,684.8889,703.0821,700.86,715.13],"v":[485700,951600,1070400,1670300,4402150,2761400,3866600,2302350,2455100,2549750,2977450,9424800,4571000,8390200,5038850,7915950,4406500,5166000,10065050,9620750,10443300,7559800,8482850,8237950,8057100,7821650,9391150,11730150,18929050,16919250,14609500,18849100,14066150,26009350,16691850,14860050,23482750,33454450,26113000,31082700,29636000,24164200,24621000,27491700,20604100,19356700,18901400,23864300,17064700,47152300,27698100,49040300,51629600,30737100,35632400,30252000,25759100,32509600,35084700,75872400,57666300,38175300,38629500,62486000,82617200,54708700,50007300,42415400,38163000,61825000,41945100,43949700,44978100,33929400,52732400,52301600,57281100,35460000,47641500,39168600,40652300,43549300,37712000,37622400,33381500,33049800,43311300,44190300,63544700,88662700,63873500,57319400,43981400,54654400,45574600,49555700,48732300,91439900,61115400,128542800,81247700,57656000,62970600,41351400,72318000,48686500,55490400,76101400,45894200,52876500,43686600,56497300,66810800,99630500,281765600,149156600,92558000,98699000,73796600,61300400,74308600,62731400,67817500,62114200,67310300,65396000,115891100,77399700,91773000,68945800,87927300,81081600,103242900,93891000,100234600,142346700,209400200,178146000,137200500,109706000,142832100,118457600,91517600,82930500,110165900,99168300,78851100,94160600,76686800,70620000,98871600,59258500,74581000,87009900,75235500,87472600,85361800,112733000,87596800,100255600,113229600,103468600,106573400,132234200,83377400,102999000,95569400,113649300,160152000,97966800,99716400,158384800,113525700,91408700,179918100,250654400,127049900,151109600,121625900,123965100,204751600,157610400,152463800,259445800,172422600,182205600,309932800,139943000,119984100,245013008,124777300,130982600,200294200,43163959]},"q":{"lastKey":"2026-10-01","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","2026-09-30","2026-10-12"],"o":[102.5,105.08,115.94,122.12,120.74,102.82,116.9,128.74,124.9,132.3,132.94,143.4,147.74,154.04,168.53,171.87,179.88,180.34,189.29,189.17,190.65,175.97,183.77,187.4,192.09,198.18,206.68,216.51,223.09,231,246.15,241.19,247.56,268.46,226.18,261.46,272.46,273.44,297.29,227.92,284.37,310.16,345.02,366.2,394.3,396.23,437.93,416.68,346.16,331.79,353.18,375.6,406.92,391.9,433.91,481.44,501.49,527.04,542.02,512.36,566.56,609.7,630.64,601.06,684.73,702.56],"h":[105.68,115.6,123.22,125.44,124.1,118.3,129.84,130.12,135.58,134.72,143.62,154.86,159.04,169.23,173.19,180.57,185.84,191.63,194.65,195.95,195.46,194.06,189.72,194.95,201.51,209.7,220.66,225.77,230.9,248.01,263.37,256.77,270.67,269.47,262.59,272.79,277.98,297.51,311.59,297.32,329.67,344.37,366.05,394.45,417.44,440.36,441.26,420.82,396.89,377.19,384.41,408.76,422.15,438.84,483.24,505.74,529.92,559.96,563.92,569.15,615.26,636.08,641.81,699.15,716.39,718.47],"l":[101.14,103.5,114.64,115.54,100.92,98.24,115.68,116.34,121.32,123.38,132.56,140.58,146.76,150.72,159.18,166.11,174.7,166.85,181.47,187.47,168.08,173.35,165.96,182.27,189.97,191.32,205.56,213.47,220.72,230.91,232.42,233.92,247.32,214.83,223.97,250.77,258.7,261.59,200.55,224.13,283.95,296.37,335.37,366.03,387.93,391.96,377.5,334.24,328.12,319.87,347.19,370.92,389.45,375.95,428.64,453.9,468.89,519.58,502.64,442.8,565.8,598.38,578.46,593.03,670.16,697.47],"c":[104.36,115.14,121.24,120.68,103.52,114.9,128.74,124.56,131.84,130.38,143.28,146.68,154,169.15,171.35,179.43,180.59,188.4,189.2,188.84,175.71,186.93,188.56,192.2,198.69,205.31,216.35,222.06,230.76,245.29,242.08,249.51,267.05,229.81,259.54,269.15,272.6,295.8,236.82,283.43,307.65,343.69,364.3,393.52,394.4,436.57,415.17,346.88,328.3,351.34,376.07,407.28,392.7,436.8,480.7,500.13,527.67,538.81,513.91,568.03,612.38,627.13,597.55,686.31,700.86,715.13],"a":[78.3907,86.8841,91.8968,91.9169,79.2899,88.5327,99.6392,96.9093,103.1002,102.6915,113.3869,116.6657,123.1037,135.9497,138.3466,145.5228,147.1609,154.3806,155.8271,156.2577,146.1664,156.4263,158.6371,162.5076,168.7457,175.4582,185.7529,191.519,200.0418,213.6617,211.8298,219.3527,235.8333,204.0452,231.7393,241.5686,245.83,268.044,215.6057,259.382,282.7469,317.1611,337.3653,365.6609,367.6809,408.4856,389.7703,326.9927,310.8396,334.247,359.2474,390.5906,378.0448,422.2346,466.1649,486.7303,515.132,527.6905,505.0494,559.9598,605.4061,621.7427,594.2868,684.5498,700.86,715.13],"v":[485700,3692300,11030150,7307200,16973250,21345000,19637550,27623850,24777900,28942950,50457800,58924600,55034650,90650150,78421200,67452500,59830400,123890700,117999100,88520700,168623400,139290800,187333200,142403400,130872900,138963400,140382600,123370200,108715900,120551400,216080900,155955200,143862600,281098100,201874300,162355900,177486000,153060400,448206900,340413600,209405600,192663100,248597400,238118500,272251800,336472300,524746700,370995700,284614000,272180000,246178400,220849400,248069900,300585400,323271600,318610600,369370700,356068000,384852500,528813900,450342600,569520000,664561000,504940108,456054100,43163959]},"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","2026-10-12"],"o":[102.5,115.94,116.9,132.94,168.53,189.29,183.77,206.68,246.15,226.18,297.29,345.02,437.93,353.18,433.91,542.02,630.64],"h":[115.6,125.44,135.58,169.23,191.63,195.95,209.7,248.01,270.67,297.51,344.37,440.36,441.26,438.84,559.96,636.08,718.47],"l":[101.14,98.24,115.68,132.56,159.18,168.08,165.96,205.56,214.83,223.97,200.55,335.37,319.87,347.19,428.64,442.8,578.46],"c":[115.14,114.9,130.38,169.15,188.4,186.93,205.31,245.29,229.81,295.8,343.69,436.57,351.34,436.8,538.81,627.13,715.13],"a":[86.8841,88.5327,102.6915,135.9497,154.3806,156.4263,175.4582,213.6617,204.0452,268.044,317.1611,408.4856,334.247,422.2346,527.6905,621.7427,715.13],"v":[4178000,56655600,100982250,255067200,329594800,514434000,599572900,493020100,796996800,694776600,1190689200,1095440000,1452536400,1015683100,1367320900,1933529000,1668719167]}},"actions":[{"t":"2010-12-27","kind":"dividend","label":"D","title":"2010-12-27 · $0.5260 dividend (ex-date, current split terms)"},{"t":"2011-03-25","kind":"dividend","label":"D","title":"2011-03-25 · $0.5360 dividend (ex-date, current split terms)"},{"t":"2011-06-24","kind":"dividend","label":"D","title":"2011-06-24 · $0.5700 dividend (ex-date, current split terms)"},{"t":"2011-09-23","kind":"dividend","label":"D","title":"2011-09-23 · $0.5800 dividend (ex-date, current split terms)"},{"t":"2011-12-23","kind":"dividend","label":"D","title":"2011-12-23 · $0.6860 dividend (ex-date, current split terms)"},{"t":"2012-03-26","kind":"dividend","label":"D","title":"2012-03-26 · $0.5700 dividend (ex-date, current split terms)"},{"t":"2012-06-25","kind":"dividend","label":"D","title":"2012-06-25 · $0.6400 dividend (ex-date, current split terms)"},{"t":"2012-09-24","kind":"dividend","label":"D","title":"2012-09-24 · $0.6860 dividend (ex-date, current split terms)"},{"t":"2012-12-24","kind":"dividend","label":"D","title":"2012-12-24 · $0.9400 dividend (ex-date, current split terms)"},{"t":"2013-03-22","kind":"dividend","label":"D","title":"2013-03-22 · $0.6700 dividend (ex-date, current split terms)"},{"t":"2013-06-24","kind":"dividend","label":"D","title":"2013-06-24 · $0.7380 dividend (ex-date, current split terms)"},{"t":"2013-09-23","kind":"dividend","label":"D","title":"2013-09-23 · $0.7860 dividend (ex-date, current split terms)"},{"t":"2013-10-24","kind":"split","label":"S","title":"2013-10-24 · 1:2 reverse split"},{"t":"2013-12-24","kind":"dividend","label":"D","title":"2013-12-24 · $0.9140 dividend (ex-date, current split terms)"},{"t":"2014-03-24","kind":"dividend","label":"D","title":"2014-03-24 · $0.7790 dividend (ex-date, current split terms)"},{"t":"2014-06-23","kind":"dividend","label":"D","title":"2014-06-23 · $0.8090 dividend (ex-date, current split terms)"},{"t":"2014-09-22","kind":"dividend","label":"D","title":"2014-09-22 · $0.8760 dividend (ex-date, current split terms)"},{"t":"2014-12-18","kind":"dividend","label":"D","title":"2014-12-18 · $1.03 dividend (ex-date, current split terms)"},{"t":"2015-03-23","kind":"dividend","label":"D","title":"2015-03-23 · $0.9840 dividend (ex-date, current split terms)"},{"t":"2015-06-22","kind":"dividend","label":"D","title":"2015-06-22 · $0.9020 dividend (ex-date, current split terms)"},{"t":"2015-09-21","kind":"dividend","label":"D","title":"2015-09-21 · $0.9530 dividend (ex-date, current split terms)"},{"t":"2015-12-21","kind":"dividend","label":"D","title":"2015-12-21 · $1.09 dividend (ex-date, current split terms)"},{"t":"2016-03-21","kind":"dividend","label":"D","title":"2016-03-21 · $1.01 dividend (ex-date, current split terms)"},{"t":"2016-06-21","kind":"dividend","label":"D","title":"2016-06-21 · $0.9530 dividend (ex-date, current split terms)"},{"t":"2016-09-13","kind":"dividend","label":"D","title":"2016-09-13 · $0.8830 dividend (ex-date, current split terms)"},{"t":"2016-12-22","kind":"dividend","label":"D","title":"2016-12-22 · $1.30 dividend (ex-date, current split terms)"},{"t":"2017-03-22","kind":"dividend","label":"D","title":"2017-03-22 · $0.9980 dividend (ex-date, current split terms)"},{"t":"2017-06-23","kind":"dividend","label":"D","title":"2017-06-23 · $1.01 dividend (ex-date, current split terms)"},{"t":"2017-09-20","kind":"dividend","label":"D","title":"2017-09-20 · $1.18 dividend (ex-date, current split terms)"},{"t":"2017-12-26","kind":"dividend","label":"D","title":"2017-12-26 · $1.18 dividend (ex-date, current split terms)"},{"t":"2018-03-26","kind":"dividend","label":"D","title":"2018-03-26 · $1.08 dividend (ex-date, current split terms)"},{"t":"2018-06-28","kind":"dividend","label":"D","title":"2018-06-28 · $1.16 dividend (ex-date, current split terms)"},{"t":"2018-09-26","kind":"dividend","label":"D","title":"2018-09-26 · $1.21 dividend (ex-date, current split terms)"},{"t":"2018-12-17","kind":"dividend","label":"D","title":"2018-12-17 · $1.29 dividend (ex-date, current split terms)"},{"t":"2019-03-21","kind":"dividend","label":"D","title":"2019-03-21 · $1.46 dividend (ex-date, current split terms)"},{"t":"2019-06-27","kind":"dividend","label":"D","title":"2019-06-27 · $1.39 dividend (ex-date, current split terms)"},{"t":"2019-09-26","kind":"dividend","label":"D","title":"2019-09-26 · $1.30 dividend (ex-date, current split terms)"},{"t":"2019-12-23","kind":"dividend","label":"D","title":"2019-12-23 · $1.43 dividend (ex-date, current split terms)"},{"t":"2020-03-10","kind":"dividend","label":"D","title":"2020-03-10 · $1.18 dividend (ex-date, current split terms)"},{"t":"2020-06-29","kind":"dividend","label":"D","title":"2020-06-29 · $1.43 dividend (ex-date, current split terms)"},{"t":"2020-09-29","kind":"dividend","label":"D","title":"2020-09-29 · $1.31 dividend (ex-date, current split terms)"},{"t":"2020-12-22","kind":"dividend","label":"D","title":"2020-12-22 · $1.38 dividend (ex-date, current split terms)"},{"t":"2021-03-26","kind":"dividend","label":"D","title":"2021-03-26 · $1.26 dividend (ex-date, current split terms)"},{"t":"2021-06-29","kind":"dividend","label":"D","title":"2021-06-29 · $1.33 dividend (ex-date, current split terms)"},{"t":"2021-09-29","kind":"dividend","label":"D","title":"2021-09-29 · $1.31 dividend (ex-date, current split terms)"},{"t":"2021-12-21","kind":"dividend","label":"D","title":"2021-12-21 · $1.53 dividend (ex-date, current split terms)"},{"t":"2022-03-24","kind":"dividend","label":"D","title":"2022-03-24 · $1.37 dividend (ex-date, current split terms)"},{"t":"2022-06-29","kind":"dividend","label":"D","title":"2022-06-29 · $1.43 dividend (ex-date, current split terms)"},{"t":"2022-09-28","kind":"dividend","label":"D","title":"2022-09-28 · $1.47 dividend (ex-date, current split terms)"},{"t":"2022-12-20","kind":"dividend","label":"D","title":"2022-12-20 · $1.67 dividend (ex-date, current split terms)"},{"t":"2023-03-24","kind":"dividend","label":"D","title":"2023-03-24 · $1.49 dividend (ex-date, current split terms)"},{"t":"2023-06-29","kind":"dividend","label":"D","title":"2023-06-29 · $1.58 dividend (ex-date, current split terms)"},{"t":"2023-09-28","kind":"dividend","label":"D","title":"2023-09-28 · $1.49 dividend (ex-date, current split terms)"},{"t":"2023-12-20","kind":"dividend","label":"D","title":"2023-12-20 · $1.80 dividend (ex-date, current split terms)"},{"t":"2024-03-22","kind":"dividend","label":"D","title":"2024-03-22 · $1.54 dividend (ex-date, current split terms)"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $1.78 dividend (ex-date, current split terms)"},{"t":"2024-09-27","kind":"dividend","label":"D","title":"2024-09-27 · $1.64 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $1.74 dividend (ex-date, current split terms)"},{"t":"2025-03-27","kind":"dividend","label":"D","title":"2025-03-27 · $1.81 dividend (ex-date, current split terms)"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $1.75 dividend (ex-date, current split terms)"},{"t":"2025-09-29","kind":"dividend","label":"D","title":"2025-09-29 · $1.74 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $1.77 dividend (ex-date, current split terms)"},{"t":"2026-03-27","kind":"dividend","label":"D","title":"2026-03-27 · $1.87 dividend (ex-date, current split terms)"},{"t":"2026-06-26","kind":"dividend","label":"D","title":"2026-06-26 · $1.96 dividend (ex-date, current split terms)"},{"t":"2026-09-28","kind":"dividend","label":"D","title":"2026-09-28 · $1.82 dividend (ex-date, current split terms)"}]}