{"ticker":"VOT","session":"20261016","series":{"d":{"lastKey":null,"t":["2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16"],"o":[250.85,252.52,251.01,251.02,248.92,247.71,248.27,249.48,249.13,248.77,248.4,247.39,245.9,244.25,245.97,256.97,259.1,259.41,263.57,263.75,264.07,263.18,258.82,257.85,256.99,261.7,264.28,266.36,271.63,269.94,271.23,270.82,271.49,270.28,272.87,274.48,274.54,275.91,270.89,270.02,270.18,269.08,268.41,267.19,266.19,258.17,254.04,258.57,259.26,260.3,259.38,255.22,256.35,256.11,256.34,261.03,261.35,257.06,256.68,253.76,257.7,263.17,262.51,266.79,269.02,271.96,271.59,273.36,266.38,267.66,268.94,270.91,273.85,265.62,270.73,272.05,273.98,275.98,276.5,275.12,271.05,273.06,274.43,273.87,274.32,271.82,269.83,262.44,259.35,260.05,261.61,256.03,261.36,252.37,252.29,251.88,248.14,246.22,242.31,244.9,242.3,240.47,243.66,246.78,245.59,247.42,245.9,251.39,255,254.35,249.37,247.78,241.21,244.32,243.03,239.07,228.94,214.03,227.67,214.61,231.97,228.7,236.78,235.61,234,234.06,232.12,231.15,241.7,240.06,244.72,246.35,246.31,244.29,250.87,252.52,252,251.12,252.6,256.06,257.15,264.07,265.15,268.09,266.99,269.31,267.95,270.69,268.31,264.72,262.13,267.7,269.1,269.59,266.87,267.91,271.16,273.12,273.43,274.9,275.34,274.38,273.83,271.56,270.08,272.17,271.73,271.17,273.59,272.09,276.62,280.02,278.94,281.04,282.6,283.54,282.81,284.98,285.7,286.67,285.82,286.67,284.16,283.6,286.65,284.42,284.64,288.9,289.99,287.2,289.57,290.7,291.68,293.68,293.27,292.3,293.78,286.88,288.45,291.45,287.83,291.01,287.53,284.82,285.35,288.26,286.44,285.58,285.08,286.61,284.85,283.65,284.81,288.09,286.27,288.48,289.91,291.03,285.14,287.15,287.22,289.74,288.77,289.82,292.05,291.39,293.36,292.3,292.31,291.16,291.81,293.49,291.67,294.1,292.82,288.34,289.45,292.97,292.84,292.68,295.22,296.73,298.3,297,295.19,297.42,296.54,290.5,288.44,294.74,293.72,288.15,291.7,292.5,293.63,290.3,296.35,298.14,297.73,294.56,290.57,290.92,292.91,288.24,285.36,286.23,280,288.05,287.75,288.41,285.25,276.85,279.09,273.43,274.95,279.73,270.7,273.56,274.75,280.16,282.01,280.75,283.55,282.4,284.63,285.92,285.96,283.94,283.54,284.73,287.58,284.38,281.55,282.03,281.76,281.5,284.36,284.09,284.13,284.44,283.43,283,281.97,281.06,282.02,284.79,288.29,285.06,285.97,284.47,287.02,285.85,287.02,286.25,280.35,280.29,284.75,283.42,282.74,284.73,284.23,283.01,279.98,275.47,276.71,273.03,269.24,269.81,273.1,276.7,277.47,276.38,270.32,272.93,274.25,275.08,274.2,274.31,270.16,275.44,277.1,276.54,274.54,272.23,276.32,276.05,272.16,268.71,274.35,271.69,267.76,265.62,265.78,267.91,267.03,262.94,264.15,263.47,260.54,264.85,260.52,255.78,254.79,252.3,259.46,255.26,261.52,261.58,272,270.09,270.02,267.36,275.29,277.28,279.2,281.89,282.96,286.11,285.31,282.47,283.23,282.77,279.65,279.09,280.03,285.42,286.09,288.63,291.95,295.06,291.58,288.71,288.72,288.32,287.83,285.63,285.57,281.76,283.1,284.84,291.22,294.36,295.62,294.56,297.5,296.76,301.58,304.03,300.72,300.34,296.67,296.33,291.26,288.79,296.14,304.03,306.7,304.23,306.74,307.05,299.19,301.02,306.4,299.14,301.22,303.31,304.51,305.11,302.34,303.25,298.11,303.13,303.62,300.18,301.38,302.79,296.55,291,295.27,295.9,295.38,294.24,294.77,295.61,293.06,293.74,294.55,298.16,295.56,305.37,307.87,302.5,306.37,306.37,305.33,310.52,310.48,314.19,314.12,309.17,307.74,304.55,305.25,303.29,304.48,302.51,307.44,306.74,301.34,299.5,295.8,299.11,298.14,299.92,298.31,293.25,295.71,291.09,292.62,290.63,293.39,292.18,295.46,298.84,298,294.22,296.52,293.6,294.49,295.88,293.63,297.66,297.95,302.13,300.91,297.97,300.02,302.08,297.25,295.28,287.93,294.6],"h":[251.36,252.52,251.73,251.62,249.36,248.85,249.07,250.18,249.79,250.05,250.36,247.39,247.26,245.99,249.66,257.31,260.19,262.47,265.27,264.36,265.43,263.18,258.98,259.55,261.12,262.12,266.34,269.07,272.1,270.83,271.85,271.79,271.7,271.62,274.57,275.13,275.44,275.91,270.89,270.9,270.64,269.51,269.72,267.38,266.44,259.52,261.14,259.03,261.28,261.44,259.71,256.32,256.35,256.88,259.66,262.11,261.73,258.83,257.81,256.16,259.35,263.6,265.12,267.25,271.02,272.61,273.19,274.19,268.59,270.14,269.93,273.82,274.4,271.53,272.48,273.83,274.49,277.35,277,275.2,273.9,273.99,274.43,274.32,274.35,271.82,269.83,262.44,260.04,262.89,261.61,260.03,262.01,256.62,256.17,254.01,250.56,246.83,244.49,245.81,242.3,243.91,249.14,246.78,250.79,250.37,248.32,254.58,255.46,254.99,251.25,248.06,245.62,246.81,250.47,241.03,229.33,229,228.56,238.18,232.95,233.78,237.54,238.17,236.81,236.33,232.56,235.77,245.48,245.69,246.53,248.13,249.3,248.91,253.14,254.72,255.39,253.86,254.73,258.88,257.93,264.78,269.15,268.91,268.78,271.66,272.33,271.64,269.21,267.05,265.22,269.43,269.54,269.69,268.9,270.07,273.05,273.92,274.63,275.26,275.34,274.5,274.53,274,272.54,274.16,272.75,273.63,274.36,274.98,279.84,280.12,280.21,283.36,284.61,284.62,283.9,287.15,287.06,286.78,286.84,286.67,285,286.42,286.65,284.67,287.44,289.68,290.11,288.16,290.06,291.58,293.37,293.68,293.47,294.11,295.5,287.55,291.92,291.45,289.13,291.01,287.76,286.03,287.04,288.26,286.47,285.68,287.09,287.56,285.03,284.42,289.71,288.43,287.978,289.64,291.65,291.12,287.17,287.34,289.14,290.29,290.08,291.16,293.17,294.59,294.1,293.76,292.31,292.83,293.93,293.77,294.55,294.34,293.61,289.04,291.31,293.82,293.96,294.42,296.19,297.95,298.3,297.32,297.46,297.42,297.2,292.4,294.54,296.32,294.69,290.14,293.15,294.13,293.63,293.62,297.11,298.66,297.73,295.31,293.46,292.96,292.99,288.8,288.36,286.3,285.42,289,288.78,289.41,285.63,282.49,279.8,276.83,276.75,279.84,274.4,275.89,279.52,282.43,284.27,283.39,283.55,284.9,286.09,286.9,285.96,285.13,286.78,287.64,287.95,284.38,283.17,283.51,283.33,284.34,285.41,285.09,285,284.44,284.82,283.49,282.01,281.52,285.84,289.32,288.62,285.16,286.75,286.8,287.47,286.55,288.22,287.05,282.67,284.07,285.79,283.6,284.65,285.3,285.1,283.64,280.91,278.67,276.71,273.12,270.28,274.37,276.62,278.21,277.77,278.22,275.24,274.64,277.35,276.09,278,274.4,274.75,277.6,280.24,278.73,279.28,276.47,277.97,279.25,273.44,275.16,275.23,272.19,269.03,267.03,268.37,270.55,268.47,266.71,264.26,267.03,262.73,265.92,263.24,255.78,255.18,258.09,262.37,263.24,263.52,262.94,273.72,271.02,270.7,273.29,277.04,278.48,280.1,285.14,285.71,287.48,285.97,284.15,283.72,283.35,281.04,279.28,284.75,286.72,288.42,290.06,293.81,295.72,292,290.98,288.82,288.33,290.51,287.15,286.02,283.26,286.59,289.68,292.38,295.95,295.62,298.5,298.92,303.03,304.57,304.08,304.99,300.58,297.06,299.47,294.55,295.47,298.45,306.1,309.44,307.8,307.56,308.77,303.18,305.29,307.24,300.64,304.11,306.78,307.43,307.48,305.7,304.45,299.91,305.38,304.55,302.08,303.22,302.79,297.92,295.9,296.05,298.15,297.95,297.45,295.61,297.17,294.52,297.3,295.36,299.13,302,308.52,309.7,306.07,307.49,306.48,307.61,311.3,314.23,315.15,314.68,310.36,308.4,305.78,305.96,303.29,304.59,305.82,307.49,306.88,302.03,300.73,297.2,300.35,300.56,301.09,298.86,296.05,296.17,293.98,292.62,292.96,293.69,292.81,298.42,299.97,298.44,297.25,298.44,294.83,295.45,295.88,295.76,299.21,300.56,304.94,301.64,299.61,302.71,302.44,298.92,295.84,294.5,294.6],"l":[249.73,250.21,249.75,248.99,248.08,245.44,247.27,247.57,248.48,248,248.28,243.82,244.76,244.1,245.97,253.45,258,259.08,262.8,261.92,262.42,259.44,256.55,256.3,256.2,258.9,262.35,266.36,269.95,269.6,268.9,270.29,270.72,270.06,272.46,272.68,274.54,270.42,267.4,269.28,268.74,267.06,267.92,265.69,255.43,255.06,253.04,256.08,258.54,259.51,256.19,252.47,253.21,252.91,255.9,260.31,256.6,255.58,255.23,252.81,256.54,260.97,261.78,265.66,267.94,270.8,270.55,272.28,264.72,265.71,267.5,270.88,270.34,265.23,270.31,270.64,271.87,274.26,275.09,273.19,270.8,271.43,272.34,272.81,272.5,267.04,261.11,257.9,255.31,259.38,255.78,255.01,253.35,247.83,250.66,247.85,243.75,240.2,239.12,240.41,236.56,240.09,243.66,243.53,245.34,247.22,244.32,251.39,253.12,250,247.5,243.12,238.98,242.36,243.03,235.21,220.22,209.64,213.31,213.7,222.42,226.06,232.9,235.39,230.98,232.97,225.42,230.66,238.42,239.44,244.25,244.18,245.84,242.51,249.55,252.28,252,250.62,251.87,255.13,255.26,261.65,265.15,267.01,266.01,268.57,267.95,269.4,264.42,264.08,261.56,266.45,267.01,265.91,264.91,265.04,270.07,272.14,271.59,273.42,272.63,271.94,272.02,271.56,269.4,272.17,270.26,270.88,271.71,270.58,276.04,277.39,277.87,280.03,282.02,281.76,281.98,284.75,284.41,283.65,284.49,284.35,283.28,283.28,283.06,280.42,284.64,287.8,287.33,285.48,288.51,290.05,291.01,292.19,290.48,290.94,290.82,282.23,288.39,286.96,286.36,285.57,284.47,283.49,284.41,284.89,284.64,284.43,284.62,284.53,281.68,282.44,284.57,286.26,286.27,288.31,289.86,288.08,284,285.18,286.12,284.75,287.93,288.53,289.43,291.39,291.42,291.92,290.01,287.67,291.15,291.21,290.89,292.03,290.37,286.24,289.01,291.67,291.24,292.37,293.82,295.34,295.25,292.1,294.55,294.89,287.56,289.91,287.5,290.84,288.78,286.94,291.07,291.15,287.85,290.06,295.28,297.38,295.06,291.87,289.14,290.15,288.47,286,285.26,281.81,278.84,285.45,287.05,286.67,279.63,276.2,273.51,272.9,273.93,269.46,268.14,272.18,273.22,280,281.83,280.36,281.71,282.01,283.81,284.94,283.73,282.87,282.3,284.15,282.31,281.67,280.01,278.2,280.27,281.5,283.66,282.53,283.36,283.67,282.71,282.09,279.11,278.59,282.01,284.79,285.35,283.4,284.21,284.23,285.28,283.33,286.2,284.78,278.48,279.79,283.23,281.79,282.74,283,282.11,278.76,275.24,275.14,269.7,267.92,265.45,269.28,272.93,275.43,272.95,269.39,269.01,271,273.88,273.13,273.81,269.62,269.72,274.71,276.23,275.91,274.03,268.5,274.82,273.5,270.1,266.22,270.71,268.41,263.51,262.81,265.78,267.84,265.1,262.41,257.89,262.14,258.73,261.37,257.38,251.78,248.23,251.05,258.85,254.79,261.28,259.15,269.85,267.96,267.75,267.36,274.48,276.33,277.65,281.89,282.66,281.94,282.34,278.62,280.68,280.73,276.95,276.12,279.64,284.66,284.4,287.38,290.16,289.68,288.01,288.58,284.39,284.45,287.2,284.22,281.44,279.74,280.87,284.01,290.27,292.62,292.79,293.25,296.07,296.47,300.95,300.27,300.02,292.28,293.57,285.49,286.92,287.72,293.63,304.03,303.83,301.07,304.73,304.87,298.52,299.91,301.65,297.37,298.13,302.42,303.62,298.23,302.3,298.48,295.25,302.71,299.85,298.45,300.17,295.88,293.9,290.03,293.02,295.29,295.38,293.61,291.39,291.09,289.09,290.38,291.57,292.69,295.08,304.23,305.54,301.92,304.3,304.95,305.2,309.38,310.28,313.3,312.44,306.04,304.85,302.71,303.81,301.61,302.41,302.51,306.2,302.97,300.54,295.75,295.2,296.91,297.9,298.22,296.13,292.55,294.54,291.01,289.25,287.25,291.28,290.23,294.08,297.93,296.19,294.22,296.03,291.64,293.32,292.1,292.09,296.7,297,302.13,298.53,296.04,298.92,298.15,295.6,289.32,286.87,287.39],"c":[251.21,250.42,251.61,250.2,248.68,246.85,247.94,247.82,248.65,249.56,248.34,243.82,245.1,244.93,249.63,257.16,259.6,262.36,264.62,263.4,262.68,259.61,257.36,258.84,261.12,261.88,265.17,268.67,270.38,270.4,270.17,270.97,270.76,271.29,274.48,272.88,274.89,270.89,267.83,270.22,268.99,268.01,268.42,265.81,255.7,255.22,259.98,258.58,261.28,260.84,257.74,255.09,253.75,254.79,259.4,260.51,257.84,258.37,256.14,256.16,258.32,261.69,264.65,266.23,270.63,271.52,273.05,272.57,266.68,269.39,268.79,272.9,270.46,270.3,271.73,273.79,274.11,274.5,276.98,274.22,273.75,273.74,272.77,274.32,273.04,269.12,261.91,259.96,258.11,259.91,255.91,260.03,254.6,252.37,255.8,248.52,250.07,242.17,241.44,242.47,237.55,243.74,247.84,244.76,248.84,247.63,247.91,254.29,254.27,250.88,248.9,244.11,244.64,246.23,248.9,235.35,220.56,220.47,216.28,237.41,229.28,233.06,235.61,236.04,233.21,234.51,227.8,234.71,239.61,245.13,246.11,246.93,248.59,248.9,250.21,253.9,254.11,252.21,253.6,256.43,256.22,264.78,268.04,267.82,268.78,271.65,271.97,270.56,264.74,265.71,264.39,268.93,267.52,267.59,268.26,270.07,272.97,272.68,272.63,274.57,273.65,273.74,272.65,273.38,270.26,273.35,271.04,272.07,272.33,274.98,279.19,277.78,279.94,282.34,284.39,283,283.77,286.69,286.32,284.54,286.84,285.53,283.28,285.8,283.13,284.25,286.62,288.96,287.34,287.53,290.06,290.46,292.94,293.03,292.18,292.19,291.18,285.79,291.92,288.33,288.98,287.91,284.47,284.12,287.02,287.79,285.38,284.87,286.95,285.38,284.44,283.51,288.1,286.3,287.76,288.93,291.1,289.14,287.17,286.76,289.09,287.58,289.93,290.76,290.44,293.91,291.46,291.92,290.78,290.51,292.93,292.89,294.19,292.12,290.41,288.76,291.31,293.28,293.79,293.88,296.08,295.95,296.88,294.1,297.11,295.71,287.68,291.32,292.52,292.51,289.14,289.01,292.59,293.5,289.59,293.21,295.5,298.12,295.06,293.07,289.54,291.9,291.31,286.21,287.2,282.38,285.42,288.09,287.63,286.67,279.76,279.8,275.19,274.56,275.76,269.71,272.82,274.71,279.18,281.37,283.31,281.29,282.26,284.75,285.53,285.17,284.36,283.1,285.71,287.64,282.98,282.13,281.29,278.45,280.99,283.06,285.07,284.16,284.55,284.27,283.41,282.13,279.14,281.28,284.71,288.71,285.84,283.87,285.9,286.46,286.91,285.38,286.5,285.35,278.78,282.7,283.65,282.38,283.48,283.44,282.89,281.1,277.01,277.58,272.8,271.48,266.28,273.96,275.82,275.43,275.15,270,273.51,273.67,275.63,275.28,276.02,270.55,274.31,276.99,280.24,278.47,278.15,274.95,277,276.1,271.74,274.68,271.87,270.01,263.55,263.21,266.77,268.33,265.11,265.14,259.24,262.46,261.78,263.52,257.51,252.33,249.63,257.35,260.55,261.41,262.94,262.49,271.07,269.48,268.22,273.25,276.74,278.02,278.34,283.7,285.71,282.64,283.41,282.59,283.23,282.36,278.27,277.62,284.55,285.15,285.91,289.14,293.45,290.97,288.69,290.29,287.51,287.33,289.44,285.52,284.22,281.64,286.24,288.88,291.2,294.33,292.98,296.93,298.74,301.46,304.49,301.97,304.06,293.53,293.88,293.87,287.08,294.91,297.16,305.48,303.89,301.21,306.18,306.57,300.48,301.49,302.56,298.57,303.77,306.3,303.92,301.26,304.59,300.72,299.07,303.47,302.26,299.52,300.74,298.79,295.54,293.31,293.13,297.21,295.65,294.68,292.16,294.71,293.8,290.39,294.9,295.52,301.55,307.16,305.54,302.03,306.28,305.27,306.51,310.05,313.44,314.02,312.45,306.44,305.67,303.06,305.46,302.19,303.6,305.09,307.01,303.06,302.03,296.66,296.33,299.85,300.18,298.97,296.13,292.75,294.99,293.05,289.74,289.52,291.58,292.25,297.61,298.5,296.49,295.99,297.3,293.35,294.57,292.1,294.94,297.59,300.05,304.03,300.18,297.86,302.48,298.71,298.12,290.68,294.5,288.72],"a":[247.9525,247.1728,248.3473,246.9556,245.4553,243.6491,244.7249,244.6065,245.4257,246.3239,245.1197,240.6583,241.9218,241.754,246.393,253.8254,256.2337,258.9579,261.1886,259.9845,259.2738,256.2436,254.0228,255.4836,257.734,258.4842,261.7315,265.1861,266.8739,266.8937,266.6667,267.4563,267.249,267.7721,270.9208,269.3415,271.3255,267.3773,264.357,266.716,265.502,264.5347,264.9394,262.3632,252.3843,251.9105,256.6088,255.7237,258.3939,257.9587,254.893,252.2722,250.947,251.9756,256.5346,257.6324,254.9919,255.516,253.3106,253.3304,255.4666,258.7993,261.7266,263.2892,267.6406,268.5207,270.0338,269.5591,263.7342,266.4143,265.8209,269.8855,267.4725,267.3142,268.7284,270.7657,271.0821,271.4678,273.9204,271.1909,270.7261,270.7162,269.7569,271.2898,270.024,266.1473,259.0169,257.0884,255.2589,257.039,253.0832,257.1577,251.7876,249.5823,252.9744,245.7748,247.3077,239.495,238.773,239.7916,234.926,241.0476,245.1023,242.0563,246.0913,244.8946,245.1715,251.4811,251.4613,248.1087,246.5945,241.8489,242.374,243.9492,246.5945,233.17,218.517,218.4278,214.2766,235.2109,227.1562,230.9012,233.4276,233.8536,231.0498,232.3378,225.6899,232.5359,237.3905,242.8594,243.8303,244.6427,246.2874,246.5945,247.8924,251.5482,251.7562,249.8738,251.251,254.0547,253.8467,262.3274,265.5572,265.3392,266.2904,269.1338,269.4508,268.0539,262.2878,263.2488,261.941,266.439,265.042,265.1114,265.7752,267.5684,270.4415,270.1542,270.1047,272.0267,271.1152,271.2044,270.1245,270.8477,267.7566,270.818,268.5294,269.5499,269.8075,272.4329,276.6039,275.207,277.347,279.7248,282.1815,280.8023,281.5663,284.4637,284.0965,282.3304,284.6125,283.3127,281.0801,283.5806,280.9313,282.0426,284.3942,286.716,285.1086,285.2971,287.8075,288.2044,290.6651,290.7544,289.911,289.921,288.9188,283.5707,289.653,286.0909,286.7359,285.6742,282.2609,281.9136,284.7911,285.5551,283.1638,282.6578,284.7216,283.1638,282.2311,281.3084,285.8627,284.0767,285.5254,286.6863,288.8394,286.8946,284.9399,284.5331,286.845,285.3468,287.6785,288.5021,288.1845,291.6276,289.1966,289.653,288.5219,288.254,290.6552,290.6155,291.9054,289.8515,288.1548,286.5176,289.0478,291.4367,291.9435,292.0329,294.2191,294.0899,295.014,292.2515,295.2426,293.8514,285.8719,289.489,290.6815,290.6715,287.3227,287.1935,290.751,291.6553,287.7699,291.3671,293.6427,296.2463,293.2055,291.228,287.7202,290.0653,289.4791,284.4111,285.3949,280.6052,283.6261,286.2793,285.8222,284.8682,278.0017,278.0414,273.4604,272.8343,274.0268,268.0148,271.1053,272.9834,277.4253,279.6015,281.5293,279.522,280.4859,282.9603,283.7354,283.3776,282.5727,281.3207,283.9143,285.8321,281.2014,280.3568,279.522,276.6999,279.2239,281.2809,283.7585,282.8526,283.2409,282.9621,282.1061,280.832,277.8557,279.9859,283.4001,287.3817,284.5249,282.564,284.5846,285.1421,285.59,284.067,285.1819,284.0372,277.4974,281.3994,282.345,281.0808,282.1758,282.136,281.5885,279.8067,275.7355,276.3029,271.5449,270.231,265.0549,272.6996,274.551,274.1628,273.8841,268.7578,272.2516,272.4109,274.3619,274.0135,274.7501,269.3053,273.048,275.7156,278.9507,277.1888,276.8703,273.685,275.7256,274.8297,270.4898,273.4163,270.6192,268.7677,262.3375,261.999,265.5427,267.0955,263.8903,263.9202,258.0473,261.2525,260.5756,262.3076,256.3253,251.6675,248.9746,256.6743,259.8659,260.7237,262.2497,261.8008,270.3583,268.7725,267.5158,272.5326,276.0134,277.2901,277.6092,282.9552,284.9599,281.8979,282.6659,281.8481,282.4864,281.6187,277.5394,276.8911,283.8029,284.4013,285.1594,288.3809,292.6796,290.2061,287.9321,289.5279,286.7552,286.5756,288.6801,284.7704,283.4738,280.9006,285.4885,288.1216,290.4355,293.5572,292.2108,296.1504,297.9557,300.6685,303.6906,301.1772,303.2617,292.7593,293.1084,293.0985,286.3263,294.1357,296.3798,304.678,303.0921,300.4192,305.3761,305.7651,299.6911,300.6984,301.7656,298.1793,303.3725,305.8992,303.5223,300.8658,304.1915,300.3265,298.6787,303.0729,301.8645,299.1281,300.3465,298.3991,295.1533,292.9262,292.7465,296.8211,295.2632,294.2944,291.7777,294.3244,293.4156,290.01,294.5141,295.1333,301.1554,306.7581,305.1402,301.6348,305.8793,304.8706,306.1089,309.6443,313.0299,313.6091,312.0412,306.039,305.27,302.6635,305.0603,301.7946,303.2028,304.6908,306.6083,302.6635,301.6348,296.2718,295.9423,299.4577,299.7872,298.5788,295.7425,292.367,294.604,292.6666,289.3609,289.1412,291.1985,291.8676,297.2206,298.1094,296.1021,295.6027,296.911,293.35,294.57,292.1,294.94,297.59,300.05,304.03,300.18,297.86,302.48,298.71,298.12,290.68,294.5,288.72],"v":[123800,88500,65900,119800,91100,199700,106200,115500,92300,153600,83100,190300,201800,186300,195700,289300,250300,194600,177200,156000,165100,343000,232200,137000,174800,159400,155900,183300,159200,160400,109700,69800,251700,206100,155600,235300,147400,190300,150300,157000,116100,121200,135600,148200,232000,230000,205900,169000,83300,160000,158200,203400,196300,279400,131200,186600,309900,179900,304800,190700,254500,156500,148500,215400,205500,187500,259800,149800,243700,160500,180800,173600,173700,379900,260200,276400,300700,284500,174300,150400,291500,253900,188800,205100,217100,170600,293000,240400,285100,174900,210800,659300,222600,485000,195200,280600,326600,392500,423400,210000,308400,239300,298800,210700,269800,156800,573800,196500,199300,150600,190700,189500,197700,186500,399600,300500,594000,791100,510600,531200,417800,286500,449500,214600,432300,226300,263500,202900,482900,199600,190600,177500,186200,197400,222600,188500,288000,234000,152200,160500,148500,236200,297300,297900,188700,236300,191300,150100,316000,163800,207300,149900,220300,184400,294900,195500,166500,145500,371700,135300,136200,125300,141900,114600,163400,154300,129300,284800,175800,263200,270800,191400,158500,176000,257200,193500,269800,127500,171400,190700,196000,224000,143400,183900,224100,213800,292900,193000,191600,163700,502500,143100,141200,132200,242800,138000,184400,261900,155100,115300,133600,149100,174600,193900,165600,453500,169400,127400,139700,127200,131400,109800,101700,112900,135780,129600,160000,145500,193500,512100,948700,209200,157700,146800,133900,132700,121200,150300,137300,234000,119300,131300,145000,137200,105600,152500,162400,209500,197800,155000,184700,102100,144600,165400,153400,109600,205800,125100,111900,115100,114900,116600,105000,117400,174800,113200,98100,109300,160200,170400,179800,98500,217500,158300,181100,289700,274200,201500,179400,165100,215200,153900,211900,246300,197400,143600,203200,317300,188800,104400,54300,193000,154700,198200,127400,173500,531100,155500,214900,257500,123100,170200,224400,207300,269700,255900,175100,193500,104000,108000,175700,139900,162000,235000,252000,180400,199100,213000,206800,203800,150100,354800,175800,222900,290400,245200,215500,229000,242100,175400,276700,634500,261000,265200,379500,277100,303500,273800,201900,300000,211900,359200,213100,276600,359500,224900,377000,233600,192900,305200,278200,250900,280700,289200,200900,250100,233200,287700,225100,213300,360100,245100,130000,160700,228400,154400,336000,274000,202300,195000,317200,286000,382100,311200,287300,303300,356300,188000,173400,145800,134200,189200,177200,171300,222800,170800,130100,306700,364000,194800,245000,345200,160500,185200,211600,308200,159500,221800,194600,202700,145400,241800,248300,144200,209600,231700,162100,163100,190500,218600,188200,286000,239000,208100,212600,186600,181400,291100,158200,135200,98500,262200,277300,329300,265800,162500,199500,200500,196900,229900,325300,160700,350300,181100,173000,202300,293000,175600,218100,171900,209200,134500,161200,313200,208700,311400,247400,228900,183800,182000,210700,230700,201000,166700,187600,173300,119400,155200,248500,189100,202500,212800,192900,192900,81300,130400,135800,142800,110200,246600,162200,163200,117900,104800,87200,155500,157700,196700,138900,274400,260000,165600,74600,203500,167000,284600,198100,176200,147700,180600,209000,170100,149500,131400,163700,200700,363300,219500,218700,223600,210900,311800,329200,193600,217200,178200,150600,96500,243700,237700,515800,156313]},"w":{"lastKey":"2026-10-12","t":["2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[91.25,92.03,96.25,99.57,100.63,100.88,102.67,102.42,102.27,99.82,101.96,102.73,101.16,101.32,100.27,102,100.36,102.05,105.01,106.38,106.73,105.84,106.26,108.95,107.93,107.2,109.32,108.35,109.52,108.5,108.16,108.59,109.02,108.18,107.77,107.19,109.95,107.28,106.05,107.75,108.65,106.04,108.21,107.17,107.3,97.17,102.43,101.48,102.14,102.48,98.46,99.8,101.86,101.24,101.75,102.85,103.34,98.73,102.24,103.52,102.35,98.84,98.78,99.86,98.17,93.86,90.83,90.98,91.12,86.98,88.21,91.65,93.52,96.1,97.43,98.54,98.09,100.89,100.28,100.55,101.48,100.54,99.76,99.49,99.79,102.76,102.97,101.79,102.17,98.18,101.81,104.7,105.57,106.4,107.12,106.93,106.96,106.95,106.78,107.37,103.37,104.79,105.41,106.1,104.85,103.25,104.27,102.25,102.04,104.28,105.92,107.13,104.98,107.56,107.13,106.84,106.5,108.05,108.44,108.89,109.78,110.31,112.41,112.97,113.15,112.6,112.53,113.47,111.07,113.05,112.57,111.72,114.84,115.55,116.38,115.96,116.44,117.36,119.35,118.22,118.8,119.42,118.16,117.6,119.48,120.27,120.36,118.96,117.33,116.23,117.99,120.11,120.58,121.07,120.51,121.76,123.45,123.7,124.97,123.56,124.6,124.2,125.98,127.28,128.3,127.52,128.35,127.42,128.27,130.97,133.16,133.55,135.86,130.24,125.5,130.05,131.73,129.15,135.9,134.09,129.86,129.03,127.51,129.75,130.55,129.56,130.48,134.25,134.19,133,135.25,137.42,138.22,136.68,133.42,137.74,139.19,139.15,137.79,137.9,138.67,139.4,142.33,142.92,142.18,143.66,142.45,143.12,137.67,130.98,130.67,126.8,130.48,131.35,129.82,127.75,134.24,125.62,123.87,113.59,119.24,120.35,124.82,129.45,129.54,133.7,135.22,138.37,140.26,141.14,137.05,140.98,140.14,143.99,145.73,147.28,145.17,147.74,145.61,142.93,143.52,143.17,140.78,147.6,147.23,150.07,151.2,151.21,153.66,152.03,153.98,145.94,148.12,149.4,146.87,147.65,151.34,148.83,149.26,147.4,147,148.25,149.85,151.21,153.04,150.01,153.39,154.73,156.06,155.68,156.8,159.27,159,158.67,162.37,165.04,161.97,161.41,164.26,169.07,162.87,150.45,138.16,118.45,111.2,126.25,125.57,137.93,141.3,143.81,141.49,150.35,152.37,158.57,160.89,169.18,155.93,164.72,161.8,169.67,171.21,172.51,172.54,178.13,179.38,179.44,180.52,182.79,173.91,175.33,172.51,178.88,182.73,190.54,191.16,188.94,180.77,202.29,195.92,198.32,202.16,206.38,207.92,211.66,215.47,212.97,216.16,216.89,219.18,211.99,224.55,231.29,226.46,220.34,208.87,215.69,213.92,212.98,220.33,222.78,225.47,228.97,226.81,220.55,215.71,220.35,225.58,223.74,228.59,228.67,236.62,237.91,239.14,229.56,240.85,242.23,243,242.03,242.13,248.84,251.21,248.14,242.1,247.44,238.19,239.49,246.67,254.98,258.23,262.74,263.58,262.58,255.98,244.48,250.41,242.46,254.26,255.3,232.9,227.02,211.52,213.79,221.92,220.4,212.98,217.42,213.21,203.74,221.05,221.09,225.26,216.01,212.94,203.61,197.21,187.35,185.64,184.7,193.84,195.23,177,173,184.06,175.02,181.64,180.83,187.17,194.47,201.41,206.75,198.33,192.45,186.53,197.46,183.26,171.84,172.68,175.82,169.51,174,181.39,177.51,189.78,184.78,186.88,191.82,185.18,181.74,179.57,181.25,182.37,189.43,190.1,193.66,198.36,197.35,195.88,193.77,198.16,182.54,185.73,187.7,194.9,188.88,193.39,192.92,190.33,189.24,189.52,192.13,193.02,196.36,197.16,201.43,197.96,205.68,203.19,210.56,211.47,212.11,206.42,202.72,198.98,201.06,206.41,204.1,200.15,192.94,194.54,193.21,194.64,187.39,181.54,192.25,192.43,200,202.23,206.13,206.62,217.04,219.5,218.17,212.57,214.43,218.36,217.91,219.31,224.55,223.41,227.15,232.01,231,230.64,233.56,235.93,233.02,229.92,220.06,227.52,228.92,231.29,234.18,234.04,229.53,227.38,229.21,231.04,230.47,231.51,236.11,233.66,231.69,215.64,226.34,233.36,237.78,236.12,228.38,236.21,241.74,242.47,243.44,250.25,251.02,249.13,244.25,263.57,257.85,271.63,271.49,275.91,268.41,258.57,255.22,261.03,253.76,269.02,266.38,265.62,276.5,273.87,262.44,261.36,246.22,243.66,251.39,241.21,214.03,236.78,232.12,246.35,252,264.07,267.95,267.7,267.91,275.34,272.17,272.09,282.6,285.7,283.6,289.99,293.68,288.45,284.82,285.08,288.09,285.14,288.77,292.3,291.67,292.97,298.3,290.5,291.7,298.14,292.91,288.05,279.09,273.56,280.75,285.96,284.38,284.36,283.43,282.02,284.47,280.35,282.74,275.47,273.1,272.93,274.31,274.54,268.71,265.78,263.47,254.79,261.52,267.36,282.96,282.77,286.09,288.71,285.57,294.36,296.76,296.67,304.03,307.05,301.22,302.34,300.18,295.27,295.61,295.56,306.37,314.12,303.29,301.34,299.92,291.09,295.46,293.6,297.95,302.08],"h":[92.83,96.72,99.72,100.57,101.19,103.17,103.34,102.76,102.61,102.92,103.06,103.06,102.09,101.88,102.39,102.76,103.11,105.07,106.53,107.42,107.72,106.35,109.12,109.14,109.37,109.41,109.61,110.11,109.8,108.87,108.79,109.54,109.18,108.77,108.39,109.96,109.97,107.76,107.35,108.96,108.83,108.53,108.81,107.86,108.6,103.24,103.03,103.42,105.1,103.58,99.16,101.8,102.11,102.6,103.23,104.28,103.34,102.57,103.35,103.67,102.42,101.48,100.66,101.3,98.68,94.31,91.64,91.82,92.4,87.52,91.36,93.68,97.12,97.83,98.93,99.03,100.87,101.05,101.19,102.15,102.66,101.2,101.53,100.51,102.44,103.44,104.2,102.42,103.34,102.61,104.41,106.21,106.68,107.24,107.28,107.15,107.54,107.88,107.55,107.59,105.56,106.38,106.73,106.32,105.77,104.1,104.56,102.72,104.77,106.1,107.2,107.14,108.51,108.08,107.64,107.32,108.45,108.94,109.26,110.92,110.54,112.14,113.08,113.61,113.98,112.65,113.86,113.64,113.26,113.13,113.08,113.97,116.12,116.45,116.7,116.84,117.95,119.55,119.66,119.37,119.31,119.6,118.39,119.62,120.43,120.96,120.37,119.11,118.4,118.25,120.38,120.24,121.34,121.35,121.79,123.39,123.84,124.84,124.97,125.11,125.12,125.93,127.3,128.54,128.5,127.69,128.73,128.78,130.98,132.72,133.55,136.23,136.05,131.8,131.5,131.73,132.51,135.68,136.45,134.94,131.77,130.29,130.25,132.88,130.96,130.49,134.43,134.63,134.79,135.12,137.7,139.18,139.56,136.68,137.19,139.55,139.85,140.54,138.26,139.76,139.2,141.84,143.82,143.38,143.97,143.66,143.6,143.16,137.73,134.45,130.88,132.25,133.58,131.39,130.02,132.02,134.84,128.86,124.25,119.97,120.59,125.93,130.27,130.98,133.7,135.3,138.79,139.33,140.73,141.14,141.05,143.77,142.98,145.97,147.23,147.68,148.1,148.62,148.04,146.57,145.46,143.95,147.12,148.78,151.48,150.27,151.98,153.42,153.66,154.09,154.32,150.16,149.71,150.25,149.6,151.53,151.77,151.05,150.46,148.75,149.54,149.93,151.13,152.27,153.06,153.49,155.29,156.79,156.24,156.45,158.81,159.39,160.04,162.81,165.7,166.94,164.4,166.45,169.71,171.07,164.03,157.41,143.12,123.17,129.9,129.44,140.16,143.82,143.71,150.04,152,153.41,155.14,161.16,169.43,170.1,167.51,168.12,168.69,170.89,172.87,177.31,177.26,180.83,180.39,181.36,182.76,189.22,178.39,179.98,177.42,182.81,189.71,192.86,191.84,189.64,195.66,202.29,198.22,201.93,206.49,208.71,214.45,216.09,215.54,219.58,219.42,221.02,220.33,223.46,230.37,231.42,226.46,223.05,216.51,219.49,216.36,218.4,223.02,227.59,228.95,230.57,226.81,220.55,221,225.15,225.58,228.28,230.1,235.97,237.93,239.53,239.29,241.35,242.72,244.56,243.79,242.03,248.53,251.25,251.21,248.37,249.44,247.44,243.4,248.78,255.82,257.36,263.37,264.37,265.87,262.58,257.49,255.61,251.04,254.84,257.65,255.3,241.17,228.26,219.3,225.81,232,224.69,219.06,220.81,213.21,221.93,223.78,229.66,227.75,219.2,219.44,207.32,205.05,188.12,187.76,194.51,196.01,196.36,178.59,183.5,184.86,184.63,182.01,190.93,196.41,200.74,208.45,209.17,201.94,194.44,197.03,198.27,186.09,175.97,183.44,175.82,176.8,182.73,185.25,191.49,192.33,189.49,194.84,191.86,195.22,183,180.88,182.1,189.47,192.55,196.36,204.92,201.72,203.28,196.23,198.34,199,189.19,191.34,195.09,195.18,195.33,195.71,193.35,191.65,190.66,193.22,194.26,196.92,198.66,204.7,201.75,206.57,205.88,212.34,215.18,213.82,213.09,207.13,204.47,202.19,208.01,206.45,204.48,200.92,197.06,195.2,198.74,198.18,189.31,192.69,193.08,201.57,202.9,207.54,207.79,218.06,219.45,221.56,218.49,217.7,217.26,220.99,221.02,225.04,226.59,227.48,231.62,234.71,233.62,235.59,236.47,236.21,234.38,230.01,227.64,228.57,231.55,234.74,235.67,234.04,230.35,233.49,232.18,232.23,231.13,236.71,239.61,236.26,235.52,226.64,233.32,237.59,238.49,236.5,236.49,241.4,244.01,244.34,249.77,252.52,251.62,250.36,262.47,265.43,269.07,272.1,275.44,275.91,269.72,261.44,259.66,262.11,267.25,274.19,274.4,277.35,277,274.35,262.89,262.01,246.83,250.79,255.46,250.47,238.18,238.17,246.53,254.72,258.88,271.66,272.33,269.69,275.26,275.34,274.36,283.36,287.15,287.06,289.68,293.37,295.5,291.92,288.26,289.71,291.65,290.29,294.59,293.93,294.55,297.95,298.3,296.32,297.11,298.66,292.99,289.41,279.84,284.27,286.9,287.95,284.38,285.41,284.82,289.32,288.22,285.79,285.3,278.67,278.22,278,280.24,279.28,275.23,270.55,267.03,263.24,273.72,285.14,287.48,286.72,295.72,290.98,292.38,298.92,304.99,299.47,309.44,308.77,307.48,305.7,303.22,298.15,299.13,309.7,315.15,314.68,307.49,302.03,301.09,293.98,299.97,299.21,304.94,302.44],"l":[87.92,92.03,95.67,98.55,100.28,100.58,102.42,101.17,99.17,97.81,101.8,100.95,97.95,98.33,99.14,99.92,98.86,101.6,104.67,106.15,105.31,104.57,106.26,105.34,106.49,107.16,107.28,108.14,106.39,106.36,107,108.53,107.8,106.86,106.29,106.7,107.89,105.72,104.94,107.74,106.39,105.4,105.81,105.15,101.54,84.46,98.5,100.72,101.22,98.11,94.76,98.95,99.99,100.62,100.9,102.85,98.94,98.73,101.56,100.31,98.5,97.49,98.19,99.43,93.27,88.47,85.8,88.78,87.85,84.17,87.79,89.66,92.78,94.65,96.31,97.05,97.64,98.93,98.66,100.53,99.39,98.76,99.09,98.15,99.7,102.02,101.86,99.8,99.1,96.13,100.64,104.53,105.28,105.95,104.83,106.04,105.57,106.15,105.87,103.89,103.24,103.94,105.06,104.42,102.32,102.82,101.55,99.81,101.32,103.6,105.88,103.91,104.96,106.66,106.07,105.34,105.82,107.2,108.11,108.35,108.86,109.9,111.86,112.23,112.55,111.17,112.03,111.13,110.79,111.63,111.45,111.53,114.4,115,115.4,114.04,116.25,116.76,117.71,117.18,117.81,116.62,116.46,117.07,118.99,119.23,118.29,115.92,115.98,115.95,117.11,118.84,120.41,119.75,119.63,121.66,122.94,122.75,122.78,123.52,123.47,123.42,125.9,125.46,125.54,126.35,127.24,127.42,127.92,130.47,131.34,133.26,131.2,120.85,124.81,129.12,127.11,129.09,133.93,127.71,127.28,125.23,126.98,129.48,126.58,126.84,130.48,132.26,132.55,132.1,134.84,137.31,137.19,132.58,133.19,137.15,137.88,137.25,135.72,137.84,136.7,138.97,142.3,140.88,141.68,141.91,141.95,136.95,128.34,130.1,122.47,122.11,129.4,126.5,124.06,127.49,125.17,123.81,114.44,111.78,115.88,120.35,124.51,126.97,129.18,133.16,134.88,137.72,138.43,135.44,136.89,140.21,139.37,143.49,144.9,144.21,145.17,145.83,142.85,141.03,141.7,139.79,139.1,146.36,146.97,147.02,150.06,150.32,151.68,151.77,147.72,142.32,144.38,145.07,145.54,146.79,146.98,148.69,146.15,142.56,144.04,148,148.34,150.3,150,149.95,153.36,154.73,152.05,154.41,156.46,158.17,157.59,158.55,162.08,164.09,160.32,161.41,164.26,167.55,144.5,145.66,122.4,107.34,106.07,119.46,125.44,133.81,136.11,141.83,140.91,142.57,152,153.93,160.59,156.18,155.65,159.82,159.35,167.54,164,170.46,172.42,177.4,176.34,178.12,178.79,173.46,171.63,173.25,171.02,178.23,182.47,187.75,186.22,177.39,178.58,187.37,193.58,196.89,199.5,202.62,206.5,209.86,209.79,206.45,213.61,215.74,208.14,210.8,223.99,223.62,213.85,198.89,204.51,210.35,205.49,209.51,218.54,221.33,220.93,224.92,215.35,209.9,210.87,220.01,219.88,223.52,225.67,227.4,235.33,233.31,231.71,228.42,235.98,239.95,240.28,236,241.99,247.72,246.78,244.33,239.4,234.83,232.77,238.38,246.67,251.87,256.65,257.29,261.36,252.21,241,240.78,241.78,240.82,253.71,235.26,226.66,215,204.68,213.79,219.26,213.03,199.72,210.18,201.55,198.63,217.34,219.56,216.14,212.5,204.59,197.16,187.93,174.01,178.09,177.88,187.15,181.92,166.75,170.87,172.82,173.37,172.14,177.69,183.31,193.22,197.71,200.76,194.28,183.81,183.95,175,169.81,169.25,171.51,163.55,168,171.52,172.85,174.42,183.62,183.73,184.51,183.17,180.39,175.7,176,176.69,181.37,184.72,187.51,191.97,195.49,196.51,190.56,190.64,183.55,181.21,183.26,186.37,188.06,188.44,191.92,186.23,185.82,187.51,187.51,187.99,189.24,194.92,196.9,197.59,197.49,200.94,203.19,210.37,209.16,205.5,202.79,196.09,197.44,200.51,202.19,200.34,193.52,191.5,189,192.68,187.95,180.51,179.43,189.52,191.96,199.54,201.84,204.19,206.04,214.9,219.04,211.21,212.57,211.58,217.57,215.89,216.92,218.89,220.73,226.71,227.64,228.66,228.37,233,229.25,226.98,217.79,218.5,222.28,228.34,229.69,231.01,225.05,224.95,226.76,228.17,228.61,227.65,229.35,231.3,227.34,220.38,213.81,224.32,232.86,233.89,226.07,226.75,235.4,241.28,240.12,241.79,249.63,245.44,243.82,244.1,256.55,256.2,268.9,270.06,267.06,253.04,256.08,252.47,255.23,252.81,267.94,264.72,265.23,270.8,261.11,255.01,243.75,236.56,243.53,243.12,220.22,209.64,230.98,225.42,242.51,250.62,261.65,261.56,264.91,265.04,269.4,270.26,270.58,281.76,283.28,280.42,285.48,282.23,284.47,283.49,281.68,286.26,284,287.93,287.67,286.24,291.24,287.56,286.94,287.85,289.14,278.84,276.2,268.14,272.18,280.36,282.3,278.2,282.53,278.59,282.01,283.33,278.48,275.24,265.45,269.01,271,269.62,268.5,262.81,257.89,251.78,248.23,259.15,267.36,278.62,276.12,284.4,284.22,279.74,292.62,292.28,285.49,301.07,297.37,298.13,295.25,290.03,291.39,289.09,295.08,304.95,302.71,301.61,295.2,292.55,287.25,294.08,291.64,296.04,286.87],"c":[92.23,96.72,99.55,100.45,101.05,102.35,102.65,102.51,99.17,102.68,102.82,101.58,101.32,100,101.93,100.06,102.35,105.07,106.53,106.67,105.48,105.86,109,107.05,107.73,109.27,107.67,109.24,108.2,108.28,108.79,109.25,107.9,107.84,107.89,109.32,108.27,106.87,106.92,108.41,106.69,108.12,106.42,107.5,101.54,103.02,99.87,101.96,102.13,98.89,99.12,101.78,101.7,101.81,102.72,103.43,99,102.13,103.28,102.49,98.71,98.14,100.34,99.71,93.41,89.95,91.46,91.82,88.1,87.09,90.77,93.47,96.54,97.78,98.73,97.85,100.78,99.76,101.07,101.71,100.27,99.85,99.26,99.77,102.44,102.82,102.14,100.88,99.27,102.3,104.21,105.57,106.56,107.13,106.78,106.74,106.97,106.68,107.2,103.89,104.34,105.9,106.39,104.85,103.27,103.69,102.01,100.31,103.62,105.55,107.18,104.3,107.91,106.97,106.69,105.67,108.17,108.7,108.99,110.33,110.53,112.02,112.81,113.2,112.99,112.51,113.49,111.98,112.95,112.49,111.45,113.46,115.31,116.45,115.7,116.2,117.56,119.36,118.34,118.34,119,117.68,117.74,119.44,120.29,120.14,118.82,116.55,116.33,117.82,120.17,119.98,120.87,120.58,121.75,123.34,123.58,124.72,124.37,124.45,124.57,125.83,127.27,127.33,127.32,127.38,127.55,127.72,130.94,132.58,133.55,136.23,131.33,124.81,130.64,131.16,129.82,135.68,134.77,127.87,129.61,126.68,128.87,130.19,129.29,130.02,134.02,133.53,133.74,134.98,137.39,139,137.28,134.41,137.06,139.13,139.24,137.81,137.88,138.56,139.09,141.77,143.21,141.41,143.66,142.7,142.5,138.05,131.09,130.26,124.31,130.39,131.57,130.08,126.32,131.89,125.73,124.48,114.8,118.38,120.17,125.81,130.27,130.85,133.64,134.8,138.77,139.27,140.53,136.61,140.5,140.36,142.77,145.97,147.17,145.54,147.61,148.19,145.64,144.66,142.85,140.63,146.65,146.97,149.9,149.31,151.73,153.33,151.68,153.99,148.57,148.88,147.6,145.51,148.61,150.85,149.46,149.53,147.12,147.46,148.48,148.98,150.64,152.27,150.64,153.49,154.05,156,155.84,155.75,158.81,158.95,159.78,162.1,165.54,164.8,160.7,164.63,169.53,168.1,149.46,149.21,132.22,110.83,125.79,120.77,138.1,143.61,142.82,142.59,151.69,148.54,154.92,160.96,168.31,159.26,164.83,160.94,167.34,170.27,172.61,172.03,177.26,178.91,178.79,179.47,182.75,177.55,173.2,175.18,176.53,181.4,189.16,190.44,190.39,178.76,195.13,194.48,197.03,201.79,206.36,206.38,214.29,213.99,212.07,218.25,215.51,218.75,209.89,223.27,230.34,227.91,217.17,208.51,215.31,213.15,213.89,218.3,223.01,226.28,228.39,225.36,220.61,216.58,219.14,224.04,223.91,228.22,228.25,235.65,237.55,238.91,232.5,241.27,240.83,243.19,242.55,240.92,247.99,251.05,246.96,246.2,248.17,239.2,239.77,247.61,254.68,256.92,260.35,262.45,261.44,252.71,243.71,250.37,246.12,254.32,254.62,235.34,230.46,215,213.62,221.58,220.51,214.2,218.8,212.75,203.58,221.75,221.24,224.26,217.79,213.75,204.63,197.46,190.87,186.76,183.26,194.51,192.54,182.38,169.95,183.49,177.75,183.45,178.95,186.91,196,200.67,208.25,201.22,194.28,185.87,196.65,185.15,172.36,170.54,175.05,165.84,173.19,182.56,176.28,190.51,186.14,188.63,193.12,184.86,181.63,179.67,179.76,180.83,189.39,189.64,195.39,199.93,196.8,198.17,191.72,197.97,184.43,185.04,186.32,194.89,189.9,193.34,192.96,190.57,188.98,189.26,192.01,191.77,196.4,196.9,202.6,197.92,205.77,203.28,210.82,211.23,211.29,205.68,203.31,198.58,199.82,207.04,203.05,200.7,193.55,194.77,194.19,193.83,188.1,180.99,191.95,193.08,199.86,202.78,207.51,206.17,216.41,218.91,219.57,212.21,215.67,216.93,217.91,220.22,224.5,224.48,226.71,231.58,231.76,229.24,233.21,235.79,232.19,227.79,218.75,226.79,227.32,230.36,233.88,233.66,228.99,227.79,229.59,231.04,229.56,230.98,235.47,231.77,230.21,222.8,226.07,233.14,237.3,237.82,226.67,235.93,240.91,242.87,244.34,249.73,251.61,247.82,245.1,262.36,257.36,268.67,270.97,274.89,268.01,259.98,257.74,259.4,256.14,266.23,272.57,270.46,274.5,272.77,261.91,260.03,250.07,243.74,247.91,244.11,220.56,233.06,234.51,246.11,253.9,256.22,271.65,264.39,268.26,274.57,270.26,272.33,282.34,286.69,283.28,288.96,292.94,285.79,284.47,284.87,288.1,289.14,287.58,291.46,292.89,291.31,295.95,287.68,289.01,295.5,291.9,285.42,279.8,272.82,283.31,285.17,282.98,283.06,284.27,281.28,285.9,285.35,282.38,277.01,273.96,273.51,276.02,278.47,271.74,263.21,259.24,252.33,261.41,268.22,283.7,283.23,285.15,288.69,285.52,291.2,298.74,293.53,297.16,306.18,298.57,301.26,302.26,293.31,292.16,295.52,306.28,314.02,305.46,303.06,300.18,294.99,292.25,297.3,297.59,302.48,288.72],"a":[84.1243,88.2197,90.8009,91.6218,92.1691,93.3549,93.6285,93.5008,90.4543,93.6559,94.5144,93.3746,93.1356,91.9222,93.6963,91.9774,94.0824,96.5827,97.9247,98.0534,96.9595,97.3089,100.1952,98.4182,99.0434,100.4592,98.9882,100.4316,99.4755,99.549,100.0179,100.4408,99.1997,99.1445,99.1905,100.5052,99.5398,98.2527,98.2987,99.6685,98.0872,99.4019,97.839,98.8319,93.3525,94.7131,91.8171,93.7386,93.8949,91.3132,91.5256,93.9818,93.9079,94.0095,94.8498,95.5054,91.4148,94.305,95.3669,94.6374,91.147,90.6207,92.9838,92.4,86.5619,83.3556,84.7549,85.0885,81.6412,80.7052,84.1154,86.6175,89.4624,90.6115,91.6449,90.8281,93.5478,92.601,93.817,94.4111,93.0744,92.6846,92.1369,92.6103,95.0887,95.4414,94.8102,93.7805,92.2838,95.1006,96.8762,98.1405,99.0608,99.5907,99.2653,99.2281,99.442,99.1724,99.6558,96.5787,96.997,98.6547,99.1112,97.6766,96.2047,96.5959,95.0309,93.4472,96.5307,98.3287,99.8472,97.1642,100.5272,99.6515,99.6945,98.7414,101.0775,101.5727,101.8437,103.0959,103.2827,104.6751,105.4133,105.7777,105.5815,105.1329,106.0487,104.8184,105.7264,105.2958,104.3223,106.2037,107.9354,109.0025,108.3005,108.7685,110.0415,111.7264,110.7716,110.7716,111.5708,110.3332,110.3895,111.9834,112.7803,112.6397,111.4021,109.2738,109.0675,110.4645,112.6678,112.4897,113.3241,113.3236,114.4232,115.9175,116.143,117.2144,116.8855,116.9607,117.0734,118.2576,119.611,119.6673,119.658,119.7143,120.105,120.265,123.2971,124.8414,125.7547,128.2783,123.6643,117.5249,123.0146,123.5042,122.2425,127.7604,126.9035,120.6022,122.2433,119.4799,121.5454,122.7904,121.9415,122.63,126.4027,125.9405,126.1386,127.3081,129.5811,131.0996,129.6991,126.9876,129.4913,131.447,131.5509,130.1999,130.266,130.9085,131.4092,133.9412,135.3017,133.6011,135.7268,134.8198,134.8602,130.6488,124.0619,123.2764,117.6454,123.3995,124.5162,123.1061,119.5477,124.8191,118.9893,117.8063,108.6453,112.3356,114.0342,119.3863,123.6185,124.1689,126.8165,127.9172,131.6845,132.159,133.3547,129.6348,133.3262,133.1933,135.7013,138.7428,139.8834,138.3341,140.3016,140.8529,138.4292,137.4977,135.7773,133.6672,139.3892,139.6933,142.4783,142.1767,144.4811,146.0046,144.4335,146.6331,141.4721,141.7672,140.5484,138.5583,141.5101,143.6431,142.3195,142.6726,140.3731,140.6975,141.6707,142.1478,143.7317,145.2869,143.7317,146.451,146.9853,148.8459,148.6932,148.6073,151.527,152.0913,152.8855,155.1054,158.397,157.6889,153.7658,157.5262,162.2148,160.8465,143.0108,142.7716,126.7678,106.2599,120.603,115.79,132.4054,137.6882,136.9307,136.7102,145.435,142.4149,148.5318,154.3227,161.3696,152.6928,158.0331,154.6137,160.7621,163.5769,165.825,165.2678,170.2922,171.8773,171.762,172.4153,175.5664,170.5708,166.3918,168.2939,169.8486,174.5343,182.0006,183.2321,183.184,171.9942,187.7446,187.1192,189.5727,194.1525,198.5496,198.5688,206.1794,206.1986,204.3485,210.3035,207.6633,210.7853,202.2479,215.1407,221.9533,219.6118,209.2628,200.9181,207.4705,205.3892,206.2788,210.5319,215.0743,218.228,220.2629,217.3407,212.7597,208.8731,211.342,216.0677,215.9423,220.0989,220.1279,227.4334,229.2671,230.5797,224.3932,232.8574,232.4327,234.7105,234.0928,232.5196,239.3431,242.2964,238.349,237.6155,239.6803,231.0171,231.5676,239.1394,245.9676,248.1309,251.4436,253.4718,252.4963,244.065,235.3728,241.805,237.7004,245.6199,246.2358,227.5907,222.8714,207.9204,206.5859,214.2838,213.249,207.1468,211.5953,205.7445,196.8765,214.4482,214.2523,217.1769,210.9112,206.9988,198.1669,191.2234,184.8415,180.8613,177.4719,188.3665,186.4588,176.6196,164.5822,177.999,172.4308,177.9602,173.5948,181.3166,190.1346,194.6649,202.018,195.1984,188.4661,180.3078,190.7652,179.6093,167.5582,165.7889,170.1733,161.2199,168.3651,177.4741,171.369,185.2026,180.9543,183.375,187.7399,179.71,176.57,175.0655,175.1532,176.1958,184.5364,184.78,190.3826,194.8063,191.7565,193.0914,186.8067,192.8965,179.7035,180.2979,181.9172,190.2847,185.4126,188.7713,188.4003,186.0668,184.5144,184.7878,187.4728,187.2384,191.759,192.2472,197.8125,193.5484,201.225,198.79,206.1634,206.5644,206.6231,201.137,198.8193,194.1938,195.4064,202.4669,198.5651,196.267,189.5743,190.7692,190.2011,189.8485,184.2362,177.2723,188.0071,189.1139,195.7547,198.6147,203.2475,201.935,211.9647,214.9711,215.6193,208.3917,211.7894,213.0268,213.9891,216.2576,220.4606,220.4409,222.6308,227.4132,227.5899,225.1153,229.4158,231.9538,228.4124,224.0839,215.191,223.1002,223.6216,226.6121,230.0749,229.8584,225.2644,224.0839,225.8547,227.2811,226.2071,227.6064,232.0308,228.3849,226.8476,219.5459,222.7681,229.7348,233.8341,234.3465,223.3593,232.4841,237.3914,239.7207,241.1716,246.4917,248.3473,244.6065,241.9218,258.9579,254.0228,265.1861,267.4563,271.3255,264.5347,256.6088,254.893,256.5346,253.3106,263.2892,269.5591,267.4725,271.4678,269.7569,259.0169,257.1577,247.3077,241.0476,245.1715,241.8489,218.517,230.9012,232.3378,243.8303,251.5482,253.8467,269.1338,261.941,265.7752,272.0267,267.7566,269.8075,279.7248,284.4637,281.0801,286.716,290.6651,283.5707,282.2609,282.6578,285.8627,286.8946,285.3468,289.1966,290.6155,289.0478,294.0899,285.8719,287.1935,293.6427,290.0653,283.6261,278.0414,271.1053,281.5293,283.3776,281.2014,281.2809,282.9621,279.9859,284.5846,284.0372,281.0808,275.7355,272.6996,272.2516,274.7501,277.1888,270.4898,261.999,258.0473,251.6675,260.7237,267.5158,282.9552,282.4864,284.4013,287.9321,284.7704,290.4355,297.9557,292.7593,296.3798,305.3761,298.1793,300.8658,301.8645,292.9262,291.7777,295.1333,305.8793,313.6091,305.0603,302.6635,299.7872,294.604,291.8676,296.911,297.59,302.48,288.72],"v":[1041200,942000,965600,1107500,467700,1021300,795800,649500,841200,654100,515300,732000,1040900,709200,482000,1263600,798600,613000,670000,685400,1809000,607000,849400,1082500,1106500,1382800,1284300,809300,852600,755600,856600,606000,465800,743300,483600,637700,594900,562800,818200,543200,641900,511100,598500,651200,2202500,2373600,964800,478300,690600,555900,2723600,523300,474600,690900,825800,783800,583400,663100,467600,1030700,907700,1121000,843600,778400,1243900,1126700,1765000,1069500,1134500,1515500,742800,651500,625600,480000,535400,687800,695800,501600,501000,438000,472800,568300,366400,416100,477700,272800,443400,337200,575800,620700,650600,1430100,844900,619400,594500,394500,397700,454400,385300,303200,340400,444300,440900,593600,409100,459100,497200,503600,885900,789500,668700,904200,672900,706800,571100,489200,636200,654400,537000,702700,1060800,802000,674800,480500,785000,543800,543500,549600,463600,485600,359600,450100,626200,856200,599100,542100,397500,643400,577500,588100,518100,551000,998600,724700,448800,396300,918800,455000,483300,439200,477500,476800,331800,677100,417900,851100,358500,623900,434300,416100,338900,413000,304200,429000,558800,416100,426200,615500,847900,923200,498900,523900,996100,1512100,695200,546000,640100,513700,519600,712900,719600,883800,806500,542500,659800,518900,489900,789700,1137500,606700,677400,486500,458500,491400,562200,490900,533100,429500,611600,405700,484700,467300,385800,457400,618200,462400,439300,645900,1277600,621300,854300,1210700,544300,559100,567400,601700,1591100,2025800,1803400,2215700,1182500,907000,796800,688400,1057100,719900,641000,553100,757300,770800,556600,793100,569600,742900,560200,594800,568500,774900,733300,1321400,564400,420600,1536700,591900,900000,466500,556600,665000,710100,489900,841500,1071300,661900,614300,960000,431400,484200,790800,538400,735200,802400,662300,931500,421600,488900,739600,538800,297200,579700,446100,670700,312000,587600,715400,785100,473800,905000,601400,606700,632000,1505800,1089500,2380600,2682900,2819000,1344700,1009100,1170000,833200,1161400,1207000,885500,873700,750200,973700,1119100,716400,621400,594900,716800,621300,647300,499100,787800,773800,626200,643000,839300,500500,493600,1002800,781800,633100,568000,572600,769300,1035400,764900,743900,725500,819500,817300,746600,621700,703600,1091200,745300,584700,900400,1006100,646600,536200,800500,1072300,909300,705900,848100,593600,927400,586500,752600,724700,715500,861500,545800,432000,592300,399100,509600,409800,771900,399300,754700,434700,347000,377600,372000,405000,350200,322400,463500,401100,430100,494700,460400,445100,345900,609100,635300,717900,1150500,754600,749100,776300,607200,679400,773100,1337000,1387800,1412300,3296500,1881700,985900,935600,1467400,901600,1068200,1339100,763700,1203300,911200,697900,897300,1979200,1887000,2488500,1379100,1173700,851300,1055100,2338900,1390600,1254300,1106400,1184100,1153600,718600,599700,800500,755700,529700,608100,517100,799400,1033400,1135000,1032500,1239900,1003900,964800,912300,1020600,885100,775800,1118700,1467100,1009200,1081500,895300,724400,773200,584000,773300,910500,596600,701900,562200,628500,655800,750700,746700,835600,683400,829100,855800,586700,631600,557700,532500,614600,753200,749900,907500,381800,520400,516100,730800,747600,517200,683600,540200,688500,781900,684500,468500,404800,561900,718600,956400,479200,547800,897900,928800,658300,1047800,626500,642500,673100,851900,696200,439800,583400,843500,586600,772300,805800,875900,909900,1263100,1092900,957500,765300,994500,665700,865700,795500,1035300,873100,743500,1003100,595900,509100,504300,807200,586200,457900,612100,528600,606900,891600,736700,1364800,1313700,1758900,1618400,547500,522800,772300,670100,589300,649400,641700,571600,632300,721100,1116200,1073500,810400,499100,996100,734900,951700,570500,810300,981200,965600,802600,932300,1501700,1058900,885800,1570500,1510000,1573600,1509900,926600,1678300,2537200,1322700,1339500,972200,983200,1256400,1028500,849500,1014500,681400,744200,1059900,848000,925500,1107700,1142100,959300,727700,1109800,609800,683780,1863500,692300,772200,702700,849100,778800,583600,608500,718200,1120800,915100,1002400,664800,846800,1282100,1127500,580600,712600,1051300,1107400,980100,1589700,1499100,1286100,1238000,1260800,1254100,1331300,1009500,1274500,1283900,997700,931300,1240600,1210700,924000,1075600,922500,945700,952500,1233100,759400,1247300,843900,894900,1309600,1008200,802200,1045800,683200,800100,701900,913500,853200,883600,1008600,1184500,1068800,1250013]},"m":{"lastKey":"2026-10-01","t":["2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[50.9,51.9,52.45,54.41,56.32,55.6,57.66,56.2,58.3,60.65,64.04,63.59,62.13,62.39,64.92,66.2,65.58,64.94,59.07,58.55,57.33,61,64.4,60.27,57.08,57.1,46.64,37.07,32.35,34.21,32.09,29.47,32.25,36.68,39.04,38.68,41.77,42.43,45.19,43.68,45.8,49.07,46.27,48.85,52.48,54.03,49.38,46.91,51.1,49.07,54.53,57,59.85,62.97,64.04,66.73,68.24,69.58,69.11,68.1,66.97,61,54.02,59.68,60.94,60.8,64.95,67.92,68.88,68.56,61.88,64.58,64.17,66.32,68.05,66.15,67.86,70.17,73.64,73.7,77.02,77.47,79.21,78.8,83.43,82.05,85.16,87.26,88.06,89.99,88.24,93.44,92.96,90.57,93.37,96.62,93.78,99.57,96.16,99.57,102.42,102.07,100.36,106.73,107.68,107.38,108.18,107.35,108.21,100.79,97.34,102.85,103.2,98.17,91.12,93.57,99.57,100.54,102.18,101.82,107.12,106.33,106.1,102.62,106.01,106.5,110.12,113.68,113.05,115.55,117.8,118.16,119.97,120.35,121.76,124.99,127.87,128.27,133.75,129.51,129.03,128.28,134.03,133.42,136.87,142.92,143.12,128.84,134.24,117.63,133.12,140.43,143.99,148.6,140.78,151.2,151.41,147.65,148.39,151.59,156.06,159.77,161.41,150.45,121.47,143.84,160.89,165.45,178.13,184,181.13,180.77,205.02,212.97,211.99,220.34,216.81,226.81,225.58,236.54,242.23,248.92,237.44,258.23,253.3,255.3,222.63,218.99,223.64,197.21,192.19,175.29,194.47,187,172.68,184.73,193.46,181.25,195.39,192.26,194.9,190.33,191.1,205.68,211.53,207.26,194.54,182.93,203.86,218.17,217.51,229.78,235.93,223.4,229.53,230.47,232.84,236.12,243.47,245.9,271.49,256.11,265.62,261.36,244.32,250.87,267.91,283.54,286.88,285.14,292.68,292.91,280.75,281.06,275.47,274.54,259.46,285.42,296.76,304.51,295.56,299.5,293.63],"h":[51.71,52.97,54.73,56.31,57.17,57.56,59.83,59.17,61.66,63.79,64.38,66.58,63.74,65.25,67.48,68.45,66.89,65.07,61.31,59.03,62.79,65.84,65.56,61.43,57.78,63.59,46.88,38.62,34.69,36.35,35.3,34.36,37.72,39.09,40.27,41.73,43.56,46.33,47.55,47.26,49.39,50.78,49,52.57,55.76,56.84,52.2,51.87,51.9,54.85,56.79,59.64,63.14,64.42,67.55,67.8,69.51,69.8,69.23,70.39,66.97,61.68,64,63.04,62.42,65.46,68.48,69.81,69.84,69.52,65.22,65.7,67.22,70.23,69.09,67.75,69.73,73.99,74.85,77.14,77.62,82.2,80.08,83.31,84.45,87.03,88.37,88.47,90.32,91.07,94.73,95.56,94.14,93.3,96.68,97.62,99.31,100.05,99.72,103.34,103.06,102.76,107.42,109.37,110.11,109.54,109.97,108.96,108.81,105.1,103.23,104.28,103.67,98.68,93.97,100.42,102.66,102.76,104.2,107.24,107.88,107.59,106.32,107.2,108.51,110.92,113.64,113.98,116.12,117.95,119.66,120.96,120.07,121.79,124.97,128.54,128.78,136.23,134.6,136.45,132.88,134.83,139.56,140.54,143.82,143.97,143.16,133.58,134.84,133.38,140.53,143.77,148.27,148.62,151.48,154.32,152.78,151.77,151.81,156.79,159.39,166.94,171.07,157.41,150.04,161.16,170.1,177.31,183.55,189.22,192.86,202.99,216.09,221.02,231.42,223.05,230.57,226.81,237.72,242.72,249.68,251.25,257.36,265.87,257.65,255.3,232,229.66,227.75,205.05,196.36,196.41,209.17,198.27,183.44,192.39,195.22,196.36,204.92,199,195.71,194.26,206.57,215.18,212.34,208.01,198.74,204.91,221.56,221.02,229.87,236.47,236.21,235.67,233.49,239.61,238.49,244.01,252.52,272.1,275.91,274.4,277.35,262.01,250.47,272.33,284.61,295.5,291.92,294.59,298.66,292.99,287.95,289.32,280.24,279.28,287.48,298.92,309.44,307.48,315.15,301.09,304.94],"l":[50.86,50.75,51.73,53.29,55.21,54.83,56.79,55.4,58.12,60.12,61.74,61.44,56.42,60.86,63.7,60.19,62.5,53.1,56.39,53.47,57.01,60.8,60.33,56,54.68,44.47,30.28,26.19,29.26,31.33,29.85,27.67,32.13,36.3,36.61,35.6,40.98,41.37,43.37,43.27,45.58,46,44.67,48.85,52.29,46.7,46.81,45.68,47.52,49.05,53.33,56.26,59.76,61.89,64.04,62.88,65.75,66.76,63.31,64.84,53.88,54.35,50.67,56.26,57.33,59.8,64.8,65.88,65.99,61.95,60.32,61.55,62.48,65.71,65.44,63.85,66.55,69.7,72.04,73.27,73.66,76.71,75.09,78.31,80.68,80.95,82.47,85.36,86.55,86.69,85.96,90.75,87.76,89.5,92.81,93.86,93.01,96.02,87.92,98.55,97.81,97.95,98.86,104.57,106.39,106.36,105.72,104.94,84.46,94.76,96.08,98.73,97.49,85.8,84.17,93.21,98.66,98.15,96.13,100.64,104.83,103.24,101.55,99.81,103.91,105.82,108.95,110.79,111.45,114.04,116.62,116.46,115.92,118.84,121.66,123.42,125.46,127.92,120.85,127.11,125.23,126.84,132.58,133.19,135.82,140.88,122.11,124.06,111.78,115.88,132.73,135.44,143.49,139.79,139.1,150.06,142.32,146.15,142.56,149.95,152.05,157.79,144.5,106.07,119.46,140.91,155.65,164,176.34,171.02,177.39,178.58,201.42,206.45,210.8,198.89,216.81,209.9,219.88,228.42,236,236.3,232.77,249.89,240.78,204.68,199.72,198.63,197.16,174.01,166.75,172.14,189.09,169.25,163.55,172.85,175.7,176.69,190.56,181.21,186.23,185.82,189.93,200.94,196.09,191.5,179.43,181.38,203.53,211.21,215.89,227.64,217.79,222.28,224.95,227.34,213.81,226.07,240.12,244.1,252.47,252.81,255.01,236.56,209.64,249.55,265.04,280.42,281.68,284,286.94,268.14,278.2,275.24,265.45,248.23,254.79,279.74,285.49,289.09,295.08,287.25,286.87],"c":[51.69,52.56,54.09,56.07,55.44,57.55,57.48,58.08,60.66,63.73,63.29,61.73,62.43,64.8,66.7,63.83,64.8,58.4,58.49,56.46,61.24,64.45,60.82,56.94,56.98,47.22,36.96,33.05,33.9,32.58,30.2,32.67,36.84,38.5,38.46,41.35,42.61,45.41,43.62,45.43,48.49,46.26,48.68,52.12,53.79,50.02,46.91,50.29,48.29,54.1,56.61,58.87,62.3,63.62,66.4,67.72,69.43,69.22,68.02,65.93,61.05,54.35,61.99,61.01,59.54,64.37,67.65,68.92,68.56,63.4,64.37,63.9,66.29,67.75,66.1,67.46,68.58,73.12,74.01,77.03,77.58,79.03,78.13,82.71,80.99,85.21,87.03,88.01,90.25,88.34,94.18,92.61,90.6,93.24,96.37,93.95,99.21,96.28,99.55,102.65,101.61,100.06,106.67,108.02,106.86,107.9,106.57,108.12,101.8,97.27,102.72,102.69,99.71,91.82,92.78,100.26,100.27,102.58,101.89,107.13,106.32,106.39,102.46,105.74,105.67,109.68,112.74,112.95,115.31,117.42,117.68,119.79,119.98,121.75,124.46,127.97,127.72,134.06,129.67,129.61,128.52,133.33,134.41,136.85,143.21,142.5,128.69,131.89,119.69,132.93,139.42,142.77,148.18,140.63,149.31,151.79,148.61,148.11,150.84,156,158.78,160.7,149.46,126.69,146.71,160.96,165.08,177.26,182.82,180.14,178.76,202.88,212.07,209.89,217.17,214.59,225.36,224.04,236.35,240.83,248.1,236.3,256.92,250.3,254.62,221.68,219.11,222.81,197.46,191.17,175.38,196,189.41,170.54,181.85,192.24,179.76,195.79,192.1,194.89,190.57,190.95,205.77,212.62,205.67,194.77,183.1,204.25,219.57,216.27,229.22,235.79,223.84,228.99,229.56,233.45,237.82,243.47,243.82,270.97,253.75,270.46,260.03,244.64,248.9,268.26,284.39,291.18,289.14,293.79,291.9,283.31,279.14,277.01,278.47,257.35,284.55,298.74,306.3,295.52,302.03,292.1,288.72],"a":[45.1698,45.93,47.267,48.9973,48.631,50.4819,50.4205,50.9555,53.219,55.9124,55.5264,54.1577,54.7719,56.8511,58.5181,56.0001,56.9792,51.3516,51.4308,49.6502,53.8536,56.6764,53.4843,50.0723,50.1074,41.5246,32.5021,29.0637,30.0169,28.8481,26.7407,28.9351,32.6284,34.0986,34.0632,36.6228,37.7387,40.2186,38.6333,40.2363,43.1939,41.2075,43.3632,46.4275,47.9151,44.5568,41.7865,44.7973,43.0158,48.1912,50.4271,52.4402,55.7817,56.9636,59.4527,60.6392,62.1704,61.9824,60.9079,59.0364,54.6666,48.6672,55.5084,54.6308,53.5952,57.9429,60.8954,62.0458,61.7217,57.0764,57.9496,57.5265,59.6781,60.9925,59.5071,60.7314,62.1581,66.273,67.0797,69.8288,70.3274,71.6419,70.826,74.9778,73.4186,77.2441,78.894,79.7824,82.3085,80.5666,85.8927,84.4709,82.6375,85.0455,87.9004,85.6931,90.4908,87.8183,90.8009,93.6285,93.4022,91.9774,98.0534,99.31,98.2435,99.1997,97.9769,99.4019,93.5915,89.8173,94.8498,94.8221,92.4,85.0885,85.9781,93.0651,93.0744,95.2186,94.7195,99.5907,98.8377,99.1112,95.4501,98.5057,98.7414,102.4885,105.3478,105.7264,107.9354,109.9105,110.3332,112.3115,112.4897,114.4232,116.9701,120.2688,120.265,126.235,122.1012,122.2433,121.2153,125.7519,126.9876,129.2929,135.3017,134.8602,121.7906,124.8191,113.5787,126.1427,132.3013,135.7013,140.8434,133.6672,142.1767,144.5382,141.5101,141.3177,143.9225,148.8459,151.9287,153.7658,143.0108,121.4659,140.6603,154.3227,158.591,170.2922,175.6336,173.322,171.9942,195.2013,204.3485,202.2479,209.2628,206.9539,217.3407,216.0677,228.109,232.4327,239.4493,228.2163,248.1309,241.7374,246.2358,214.3805,211.8951,215.7727,191.2234,185.132,170.1317,190.1346,183.7418,165.7889,176.7838,186.8844,175.1532,190.7724,187.1769,190.2847,186.0668,186.4378,201.225,207.9237,201.1272,190.7692,179.3389,200.0545,215.6193,212.3786,225.0956,231.9538,220.1982,225.2644,226.2071,230.0403,234.3465,240.3129,240.6583,267.4563,250.947,267.4725,257.1577,242.374,246.5945,265.7752,282.1815,288.9188,286.8946,291.9435,290.0653,281.5293,277.8557,275.7355,277.1888,256.6743,283.8029,297.9557,305.8992,295.1333,301.6348,292.1,288.72],"v":[26300,91900,177600,236400,267700,177700,325800,362800,253500,770100,444400,902400,3038800,1013200,837000,723400,1035500,2706500,2004200,4748600,2536300,2007600,2656900,4477200,3374400,4779100,5766300,8100500,8052600,12836900,11771200,6475700,6924100,6004800,2218200,2056300,2703300,1200700,2054300,1246600,1460900,1189100,1219900,1542400,1354400,2726900,2369600,1375400,2216700,2336600,2155400,2064300,3182800,3059600,3015400,3442100,2357000,2406300,3205800,3256000,7966100,2604500,3943900,1858100,1952500,2497700,2451000,3400600,1962100,3159000,2228400,2340500,2214900,1828600,1177100,1833900,2112000,2782800,1520600,1598200,1629400,1541600,1754000,1398300,1264100,1165300,2069300,1694400,2731700,2628900,2501500,2303300,3559500,1585800,1187700,1426700,1307400,1377600,3868600,3392300,3120300,3767500,2767000,4688600,4930200,2848600,2735700,2801000,6020500,4802500,2930600,2605200,4574100,5205100,4161000,2807000,2014300,1916700,2039700,3667000,2041300,1713900,2027700,3157600,2965600,3072000,2678600,2683300,1921500,2529100,2743900,2757300,2492000,1996500,2411900,1622300,2151400,3116300,3739200,2793700,2985800,3226000,2337300,2251900,2118900,1977300,4222100,2660200,8102200,3824600,2888800,2813600,2625800,3655200,3495100,2945900,3624700,2326000,3398700,2137600,2202500,3272900,3345900,9584400,4640500,3981900,3678600,2831400,2961400,3134200,2896200,3447900,3530500,3321600,2989400,3943000,3177400,2554800,2485100,2133300,1636200,1876400,1964500,3516000,3327400,7709900,5152600,4984800,4618400,7187800,6444500,4348900,3043700,3734900,4363400,4161100,4882200,3073300,2757400,3412700,2955000,2530000,3119200,2596800,3152300,2295100,3228800,3350500,2866900,3254700,4282700,3579000,3779000,3146500,2463400,3485400,5881700,2673000,2895800,3701000,3652900,4092300,5016900,5717800,7241100,4528700,3757200,4463500,3392980,4438000,3130900,3703100,4314600,4963500,5284000,5562700,4662700,4176000,4567600,4483500,3369900,4181800,2841513]},"q":{"lastKey":"2026-10-01","t":["2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[50.9,52.45,55.6,58.3,63.59,64.92,64.94,57.33,60.27,46.64,34.21,32.25,38.68,45.19,49.07,52.48,46.91,54.53,62.97,68.24,68.1,54.02,60.8,68.88,64.58,68.05,70.17,77.02,78.8,85.16,89.99,92.96,96.62,96.16,102.07,107.68,107.35,97.34,98.17,99.57,101.82,106.1,106.5,113.05,118.16,121.76,128.27,129.03,133.42,143.12,117.63,143.99,151.2,148.39,159.77,121.47,165.45,181.13,212.97,216.81,236.54,237.44,255.3,223.64,175.29,172.68,181.25,194.9,205.68,194.54,218.17,235.93,230.47,243.47,256.11,244.32,283.54,292.68,281.06,259.46,304.51,293.63],"h":[52.97,57.17,59.83,64.38,66.58,68.45,65.07,65.84,63.59,46.88,36.35,40.27,46.33,49.39,52.57,56.84,54.85,63.14,67.8,69.8,70.39,64,69.81,69.84,70.23,69.73,77.14,82.2,87.03,90.32,95.56,96.68,100.05,103.34,109.37,110.11,108.96,104.28,100.42,104.2,107.88,108.51,113.98,119.66,121.79,128.78,136.45,139.56,143.97,143.16,143.77,151.48,154.32,159.39,171.07,170.1,189.22,216.09,231.42,237.72,251.25,265.87,255.3,227.75,209.17,195.22,204.92,206.57,215.18,221.56,236.47,236.21,244.01,275.91,277.35,284.61,295.5,298.66,289.32,309.44,315.15,304.94],"l":[50.75,51.73,54.83,58.12,56.42,60.19,53.1,57.01,44.47,26.19,27.67,32.13,35.6,43.27,44.67,46.7,45.68,53.33,61.89,63.31,53.88,50.67,59.8,60.32,61.55,63.85,69.7,73.66,78.31,82.47,85.96,87.76,93.01,87.92,97.95,105.72,84.46,96.08,84.17,96.13,100.64,99.81,105.82,111.45,115.92,121.66,120.85,125.23,133.19,111.78,115.88,139.1,142.32,142.56,106.07,119.46,164,177.39,198.89,209.9,228.42,232.77,198.63,166.75,169.25,163.55,176.69,185.82,191.5,179.43,211.21,217.79,213.81,240.12,236.56,209.64,280.42,268.14,248.23,254.79,287.25,286.87],"c":[52.56,55.44,58.08,63.29,64.8,64.8,56.46,60.82,47.22,33.9,32.67,38.46,45.41,48.49,52.12,46.91,54.1,62.3,67.72,68.02,54.35,59.54,68.92,64.37,67.75,68.58,77.03,78.13,85.21,90.25,92.61,96.37,96.28,101.61,108.02,106.57,97.27,99.71,100.26,101.89,106.39,105.67,112.95,117.68,121.75,127.72,129.61,134.41,142.5,119.69,142.77,149.31,148.11,158.78,126.69,165.08,180.14,212.07,214.59,236.35,236.3,254.62,222.81,175.38,170.54,179.76,194.89,205.77,194.77,219.57,235.79,229.56,243.47,253.75,244.64,284.39,293.79,279.14,257.35,306.3,292.1,288.72],"a":[45.93,48.631,50.9555,55.5264,56.8511,56.9792,49.6502,53.4843,41.5246,30.0169,28.9351,34.0632,40.2186,43.1939,46.4275,41.7865,48.1912,55.7817,60.6392,60.9079,48.6672,53.5952,62.0458,57.9496,60.9925,62.1581,69.8288,70.826,77.2441,82.3085,84.4709,87.9004,87.8183,93.4022,99.31,97.9769,89.8173,92.4,93.0651,94.7195,99.1112,98.7414,105.7264,110.3332,114.4232,120.265,122.2433,126.9876,134.8602,113.5787,135.7013,142.1767,141.3177,151.9287,121.4659,158.591,173.322,204.3485,206.9539,228.109,228.2163,246.2358,215.7727,170.1317,165.7889,175.1532,190.2847,201.225,190.7692,215.6193,231.9538,226.2071,240.3129,250.947,242.374,282.1815,291.9435,277.8557,256.6743,305.8992,292.1,288.72],"v":[118200,681700,866300,1468000,4954400,2595900,9459300,7200800,12630700,21919400,31083800,15147100,5960300,4761800,3951400,6450900,5928700,7402500,9517100,7969100,13826600,7754500,8349300,7349500,6384000,5123000,5901600,4925000,3827700,6495400,7433700,6333000,4111700,10381200,11223100,10514500,13624000,10109900,12173100,5970700,7422200,8150900,8433900,7194500,7245800,6185600,9649200,8549100,6348100,14984500,9527000,9776100,8896600,7738800,16203200,12301000,8927000,9874600,10254000,8217300,5645900,8807900,17847300,18250700,11127500,13406700,9243400,8604200,8044200,9446200,11116400,9388900,12040100,10249700,14827000,15527000,12294480,11148600,15810200,13406300,12035200,2841513]},"y":{"lastKey":"2026-01-01","t":["2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[50.9,55.6,64.94,34.21,49.07,62.97,60.8,70.17,89.99,102.07,98.17,106.5,128.27,117.63,159.77,212.97,255.3,181.25,218.17,256.11,281.06],"h":[57.17,68.45,65.84,49.39,63.14,70.39,70.23,90.32,103.34,110.11,108.51,128.78,143.97,159.39,216.09,265.87,255.3,221.56,275.91,298.66,315.15],"l":[50.75,54.83,26.19,27.67,44.67,50.67,59.8,69.7,85.96,84.46,84.17,105.82,111.78,115.88,106.07,198.89,163.55,176.69,211.21,209.64,248.23],"c":[55.44,64.8,33.9,48.49,62.3,59.54,68.58,90.25,101.61,99.71,105.67,127.72,119.69,158.78,212.07,254.62,179.76,219.57,253.75,279.14,288.72],"a":[48.631,56.9792,30.0169,43.1939,55.7817,53.5952,62.1581,82.3085,93.4022,92.4,98.7414,120.265,113.5787,151.9287,204.3485,246.2358,175.1532,215.6193,250.947,277.8557,288.72],"v":[799900,9884600,51210200,56953000,23733500,39067300,27205800,21149700,28259600,45471500,33716900,29059800,39530900,35938500,47305800,32925100,60632200,35338000,42795100,53797080,44093213]}},"actions":[{"t":"2006-12-22","kind":"dividend","label":"D","title":"2006-12-22 · $0.2110 dividend (ex-date, current split terms)"},{"t":"2007-03-22","kind":"dividend","label":"D","title":"2007-03-22 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2007-12-20","kind":"dividend","label":"D","title":"2007-12-20 · $0.1430 dividend (ex-date, current split terms)"},{"t":"2008-03-12","kind":"dividend","label":"D","title":"2008-03-12 · $0.0050 dividend (ex-date, current split terms)"},{"t":"2008-12-24","kind":"dividend","label":"D","title":"2008-12-24 · $0.2220 dividend (ex-date, current split terms)"},{"t":"2009-03-23","kind":"dividend","label":"D","title":"2009-03-23 · $0.0080 dividend (ex-date, current split terms)"},{"t":"2009-12-24","kind":"dividend","label":"D","title":"2009-12-24 · $0.2820 dividend (ex-date, current split terms)"},{"t":"2010-12-27","kind":"dividend","label":"D","title":"2010-12-27 · $0.3220 dividend (ex-date, current split terms)"},{"t":"2011-03-23","kind":"dividend","label":"D","title":"2011-03-23 · $0.0050 dividend (ex-date, current split terms)"},{"t":"2011-12-23","kind":"dividend","label":"D","title":"2011-12-23 · $0.3140 dividend (ex-date, current split terms)"},{"t":"2012-03-22","kind":"dividend","label":"D","title":"2012-03-22 · $0.0080 dividend (ex-date, current split terms)"},{"t":"2012-12-24","kind":"dividend","label":"D","title":"2012-12-24 · $0.4650 dividend (ex-date, current split terms)"},{"t":"2013-03-20","kind":"dividend","label":"D","title":"2013-03-20 · $0.0130 dividend (ex-date, current split terms)"},{"t":"2013-12-24","kind":"dividend","label":"D","title":"2013-12-24 · $0.5410 dividend (ex-date, current split terms)"},{"t":"2014-03-25","kind":"dividend","label":"D","title":"2014-03-25 · $0.0110 dividend (ex-date, current split terms)"},{"t":"2014-12-22","kind":"dividend","label":"D","title":"2014-12-22 · $0.7940 dividend (ex-date, current split terms)"},{"t":"2015-03-25","kind":"dividend","label":"D","title":"2015-03-25 · $0.0170 dividend (ex-date, current split terms)"},{"t":"2015-09-23","kind":"dividend","label":"D","title":"2015-09-23 · $0.4380 dividend (ex-date, current split terms)"},{"t":"2015-12-23","kind":"dividend","label":"D","title":"2015-12-23 · $0.3550 dividend (ex-date, current split terms)"},{"t":"2016-03-15","kind":"dividend","label":"D","title":"2016-03-15 · $0.1630 dividend (ex-date, current split terms)"},{"t":"2016-06-14","kind":"dividend","label":"D","title":"2016-06-14 · $0.1510 dividend (ex-date, current split terms)"},{"t":"2016-09-20","kind":"dividend","label":"D","title":"2016-09-20 · $0.2200 dividend (ex-date, current split terms)"},{"t":"2016-12-22","kind":"dividend","label":"D","title":"2016-12-22 · $0.3270 dividend (ex-date, current split terms)"},{"t":"2017-03-24","kind":"dividend","label":"D","title":"2017-03-24 · $0.1930 dividend (ex-date, current split terms)"},{"t":"2017-06-21","kind":"dividend","label":"D","title":"2017-06-21 · $0.1920 dividend (ex-date, current split terms)"},{"t":"2017-09-20","kind":"dividend","label":"D","title":"2017-09-20 · $0.2890 dividend (ex-date, current split terms)"},{"t":"2017-12-21","kind":"dividend","label":"D","title":"2017-12-21 · $0.2456 dividend (ex-date, current split terms)"},{"t":"2018-03-22","kind":"dividend","label":"D","title":"2018-03-22 · $0.2174 dividend (ex-date, current split terms)"},{"t":"2018-06-22","kind":"dividend","label":"D","title":"2018-06-22 · $0.2357 dividend (ex-date, current split terms)"},{"t":"2018-09-28","kind":"dividend","label":"D","title":"2018-09-28 · $0.2425 dividend (ex-date, current split terms)"},{"t":"2018-12-24","kind":"dividend","label":"D","title":"2018-12-24 · $0.3089 dividend (ex-date, current split terms)"},{"t":"2019-03-28","kind":"dividend","label":"D","title":"2019-03-28 · $0.2289 dividend (ex-date, current split terms)"},{"t":"2019-06-27","kind":"dividend","label":"D","title":"2019-06-27 · $0.2682 dividend (ex-date, current split terms)"},{"t":"2019-09-16","kind":"dividend","label":"D","title":"2019-09-16 · $0.3000 dividend (ex-date, current split terms)"},{"t":"2019-12-24","kind":"dividend","label":"D","title":"2019-12-24 · $0.4493 dividend (ex-date, current split terms)"},{"t":"2020-03-10","kind":"dividend","label":"D","title":"2020-03-10 · $0.2737 dividend (ex-date, current split terms)"},{"t":"2020-06-25","kind":"dividend","label":"D","title":"2020-06-25 · $0.3249 dividend (ex-date, current split terms)"},{"t":"2020-09-25","kind":"dividend","label":"D","title":"2020-09-25 · $0.2628 dividend (ex-date, current split terms)"},{"t":"2020-12-24","kind":"dividend","label":"D","title":"2020-12-24 · $0.3193 dividend (ex-date, current split terms)"},{"t":"2021-03-25","kind":"dividend","label":"D","title":"2021-03-25 · $0.1795 dividend (ex-date, current split terms)"},{"t":"2021-06-24","kind":"dividend","label":"D","title":"2021-06-24 · $0.1733 dividend (ex-date, current split terms)"},{"t":"2021-09-24","kind":"dividend","label":"D","title":"2021-09-24 · $0.1696 dividend (ex-date, current split terms)"},{"t":"2021-12-27","kind":"dividend","label":"D","title":"2021-12-27 · $0.3369 dividend (ex-date, current split terms)"},{"t":"2022-03-23","kind":"dividend","label":"D","title":"2022-03-23 · $0.3097 dividend (ex-date, current split terms)"},{"t":"2022-06-23","kind":"dividend","label":"D","title":"2022-06-23 · $0.2974 dividend (ex-date, current split terms)"},{"t":"2022-09-23","kind":"dividend","label":"D","title":"2022-09-23 · $0.3733 dividend (ex-date, current split terms)"},{"t":"2022-12-22","kind":"dividend","label":"D","title":"2022-12-22 · $0.4179 dividend (ex-date, current split terms)"},{"t":"2023-03-23","kind":"dividend","label":"D","title":"2023-03-23 · $0.3805 dividend (ex-date, current split terms)"},{"t":"2023-06-23","kind":"dividend","label":"D","title":"2023-06-23 · $0.3156 dividend (ex-date, current split terms)"},{"t":"2023-09-21","kind":"dividend","label":"D","title":"2023-09-21 · $0.3130 dividend (ex-date, current split terms)"},{"t":"2023-12-21","kind":"dividend","label":"D","title":"2023-12-21 · $0.5576 dividend (ex-date, current split terms)"},{"t":"2024-03-21","kind":"dividend","label":"D","title":"2024-03-21 · $0.4085 dividend (ex-date, current split terms)"},{"t":"2024-06-27","kind":"dividend","label":"D","title":"2024-06-27 · $0.3874 dividend (ex-date, current split terms)"},{"t":"2024-09-26","kind":"dividend","label":"D","title":"2024-09-26 · $0.4012 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $0.5050 dividend (ex-date, current split terms)"},{"t":"2025-03-27","kind":"dividend","label":"D","title":"2025-03-27 · $0.4516 dividend (ex-date, current split terms)"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $0.4260 dividend (ex-date, current split terms)"},{"t":"2025-09-29","kind":"dividend","label":"D","title":"2025-09-29 · $0.4340 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $0.4790 dividend (ex-date, current split terms)"},{"t":"2026-03-27","kind":"dividend","label":"D","title":"2026-03-27 · $0.5100 dividend (ex-date, current split terms)"},{"t":"2026-06-26","kind":"dividend","label":"D","title":"2026-06-26 · $0.3990 dividend (ex-date, current split terms)"},{"t":"2026-09-28","kind":"dividend","label":"D","title":"2026-09-28 · $0.3890 dividend (ex-date, current split terms)"}]}