{"ticker":"VST","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","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"],"o":[120.05,128.4,134.34,139.86,131,126.41,124,117.5,127.77,132.01,130.74,139.48,127.3,131.58,128,124,125.91,127.35,125.21,125.58,127.05,124.31,124.6,117.69,116.31,125.17,138.11,135.24,146.28,143.92,145.43,142.23,137.6,142.72,144.14,155.77,157.74,168.67,166,154.38,161.68,158.49,161.6,155.64,158.94,161,161.1,160.17,145.88,145.94,146.43,146.35,144.71,142.88,141.25,134.61,132.45,140,142.03,142.9,143,136.05,139.91,139.63,154.36,165.16,164.61,162.97,161.5,161.71,166.68,175,170.93,169.03,179.3,192.99,189,194.02,154.09,142.18,147.25,159.02,175,157.5,168.52,172.38,171.61,170.88,169,166.51,163.43,168.14,165.61,168.87,168.1,167.5,163.65,151.2,139.42,143,149.11,128,133.66,122.98,123.745,120.22,117,110,109.5,119.53,122.01,121.05,123.6,124.88,125,127.53,129.79,134.98,134.01,129.8,120.25,118.5,113.9,118.28,118.85,114.22,103.57,92.66,109.46,102.34,113.63,109.26,117.31,113.26,112.51,117.83,112.52,109.5,122,120.77,124.38,126.25,128.58,125.09,137.67,138.92,136.59,138.48,137.63,141.14,140.95,145.4,144.16,156.5,151,156.24,150.375,157,154.94,152.3,156.56,160,164.4,165.94,158.97,160.6,175,176,173.42,173.5,173.67,170.1,168.03,165.27,171.51,175.57,179.01,177,180.9,184.24,188.13,188.02,187.85,192,197.5,192.82,184.7,188.14,191,194.62,192.72,196.71,194.31,196.55,195.18,191.1,186.42,182.82,193.64,187.67,198.82,202.1,195.02,193.11,197.2,199.4,209.74,200.15,210.55,214.95,208.64,190.21,206.11,203.6,202.51,210.19,204.135,203,197,197.46,191,193,191.14,191.54,190.45,194.32,195.2,195.55,184.55,186,189,190.25,189.59,190,200.52,208.78,202.925,209.7,213.8,211.295,213.31,211.43,211,210.11,203.26,198,201.2,202,199.19,195,204.04,204.35,206.16,201.57,201.58,207,209.76,201.12,205.79,209.32,214.79,207.67,204.13,192.88,187.55,185.71,196.6,203.66,197.315,192.3,194.68,192,190.81,188.1,186.26,182.89,178.5,194.8,185.92,180.33,176.91,167.18,175.43,172.66,175.16,184.82,172,169.57,174.08,174,179,176.01,175.4,172.66,171.9,176.52,167.82,165.37,165.34,162.05,175.2,172.96,166.65,174.01,165.66,166.7,164,161.57,160.99,161.67,161,162,162.89,163.89,169.37,169,168.65,155.25,174.33,164.67,174,169.39,173,167.55,161.27,159.01,161.93,160,160.59,159.51,166,165.96,161.5,157.65,156.12,153.19,141,150,150,160.4,165,160.73,162.4,170.88,174.01,169.91,172.3,170.64,167.28,172.38,171.36,175,170.2,161.69,161.59,161.88,164.45,155.9,165.36,163.6,157.08,161.76,161,162.81,165.75,167.17,166.47,151.45,150.55,155,149.5,151.75,157.1,143.9,151.47,151.21,151.04,151.07,160.75,155.89,153.5,152.65,162.41,165.5,164.57,166.26,163.05,160.76,157.8,155.96,156.33,165,162.5,160.86,156.29,158.31,157.69,163,161.495,163.04,155,148,149.49,146.28,141.38,139.775,139,135.8,138,145.47,151.03,158.91,164.96,158.84,160,157,155.94,156.51,151.54,152,148.31,148.42,143.35,140.99,148,152.81,153.25,158.565,162.09,163.505,160.08,163.03,166.91,165.86,163.7,162.74,156,153.95,152.47,156.13,153.99,159.01,157.55,157.65,161,162.5,157.87,150.36,157.52,160.99,160.11,166.26,168.695,165.5,153.92,148.725,148,151.85,148.77,155.6,143.895,142,138.615,141.91,144.54,149,146.25,146.9,149.37,144.5,140.74,142.7,139.99,135.88,138.37,139.4,142,140.89,136.79,136.5,137.82,145,143.87,151,150,150,148.82,144,141.84,143.38,144.1,143.395,142,141.44,139.57,136.2,138.96,138.08,140,140.02,139.16,142.05],"h":[127.57,135.3,139.38,143.865,131.25,126.5,127.04,125.31,133.74,132.78,136.08,139.48,132.26,133.43,128.88,128.7,127.113,128.35,128.62,127.86,128.46,125.73,126.34,118.8,122.27,127,143.79,144.77,149.8,145.98,147.6,143.41,142.6,152.64,154.95,157.72,167.6,168.67,166.38,164.14,163.15,160.9,163.33,158.88,164.25,164.86,163.49,160.71,147.8,148.41,148.98,149.35,147.22,143.37,141.25,139.73,141.63,141.365,144.16,144.88,143,141.176,140.439,149.89,162.66,166,165.21,163,169.19,164.74,175,178.08,178.4,173.28,188.77,194.67,199.84,194.44,156.93,149.9,160,176.49,176.42,171.5,170.77,176.36,174.953,174.97,172.7,170.4,170.98,169.34,170.45,172.77,173.32,168.2,163.65,151.59,141,150.2,152.94,134.71,134.28,131.98,128.27,122.35,118.69,111.91,115.41,127.83,122.01,124.72,129.84,126.815,132.663,133.25,131.54,138.74,134.44,130.5,124.5,122.34,118.343,122.29,127.606,118.844,103.91,109.18,112.39,120.96,115.51,112.34,118.2,116.35,117.62,120.18,114,113.7,125.58,126.29,128.24,129.952,130.41,130.015,140.53,141.108,141.09,146.88,140.98,143.28,141.26,147.47,156.99,157,154.09,157.48,157.65,158.24,156.505,155.11,159.43,163.87,165.74,166,160.6,169.29,178.35,177.39,173.91,173.95,174,170.625,169.5,173.894,175.95,179.14,181.2,182.06,185.5,187.57,189.37,190.6,191.275,198.2,197.5,193.47,188.44,194.3,194.28,194.62,200.25,197.79,197.72,197.67,195.18,192.44,187.82,195.12,193.69,189.58,207.12,203.6,196.3,196.27,199.41,207.63,213.048,211.86,215.13,216.85,208.64,211.75,208.88,206.21,209.96,213.19,207.9,204.46,199.4,198.55,193.365,196.68,195.5,194.67,195.65,197.25,201.38,195.73,186.88,188.55,192.11,191.433,190.555,195.5,212.88,211.9,210.215,217.9,213.8,213.8,214.46,213.84,219.82,212.765,206.187,204.26,207.5,207.127,200.5,204.93,205,210.2,207.93,203.835,206.61,211.07,212.37,209.95,208.85,216.035,217.1,210.05,205.5,193.42,189.5,192.2,202,203.66,197.315,200.73,198.82,192.89,195.19,191.49,192.475,189.12,191.075,196.8,187.94,181.3,177.96,180,179.52,177.42,181.5,189.29,173.68,175.2,174.73,177.75,180.77,176.48,175.95,173.85,178.05,176.63,167.82,169.91,166.02,174.89,180,173,173.93,175.14,171.92,171.41,164.31,163.7,162.585,163,164.2,163.06,164.5,169.28,171.655,172.61,168.65,155.8,174.74,176.74,175.45,171.18,182.56,171.12,166,161.98,163.5,162.87,165.31,164.62,166.56,167.88,164.5,159.98,156.5,153.66,143.91,152.26,155.78,161.42,165.31,166.21,171.66,176.65,175.5,172.57,173.5,171.84,171.68,175.94,177.23,178.31,176.52,163.53,164.21,167.97,168.38,164.63,168.79,163.99,163.2,165.24,163.5,165.46,173,169.6,166.47,155.9,154.1,157.95,152.67,160.2,158.93,151.47,156.34,154.56,153.105,154.16,161.31,162.53,158.63,160.72,165.28,166.52,166.92,168.49,164.05,161.1,159.08,158.87,165.48,168.42,163.325,161.139,159.63,160.14,162.38,163.8,162.99,168.39,155,152.75,150.323,146.28,143.295,141.09,139.54,136.7,144.9,149.28,157.57,167.4,165.022,163.53,162.29,158.55,160.78,157.91,154.04,154.29,149.3,150.3,144,146.9,150.5,155.45,161.48,162.44,170.34,170.5,165.825,165.64,171.35,167.93,165.6,165.39,157.32,156.24,157.24,159.41,156.489,161.18,160.02,159.43,168.21,166.94,158.1,157.25,158.57,164.46,167.81,169.06,169.76,166.145,153.99,149.28,151.97,153.13,156.955,156.99,145.5,143.023,142.69,144.86,146.9,149.38,147.77,150.18,149.865,145.54,142.77,143.5,140.316,137.2,140.26,144.03,142.505,141.1,137.94,139.28,144.146,148.776,149.45,154.9,151.56,152.8,149.08,145.246,143.22,143.7,146.11,144.45,142.44,142.64,140.5,139.13,140.1,139.01,143.51,140.76,141.68,143],"l":[119.688,126.01,132.8,128.36,127.73,120.77,122.968,114.5,127.29,126.52,128.45,126.99,125.37,127.81,124.7,123.11,123.3,123.1,123.97,124.34,121.501,122.42,119.09,111.5,115.89,121.07,130.02,135.24,141.95,137.243,141.31,138.17,137.034,142.72,143.13,151.26,156.86,158.12,152.715,153.61,153.4,156.73,153.535,153.9,157.01,159.58,157.29,146.15,139.3,143.44,144.6,143.59,143.28,136.1,131.64,133.32,132,135.62,141.02,141.446,136.74,134.86,137.02,138.26,151.66,159.5,155.8,152.61,154.4,156.31,165.69,167.09,170,166.5,174.85,183.3,188.22,189.11,132.59,134.92,146.628,157,167.14,156.28,162.97,168.67,167.276,165.13,165.53,164.33,161.07,161.25,161.5,166.88,167.14,157.87,147.8,139.013,127.67,142.56,129.77,124.05,121.72,116.4,121.4,112.15,109.55,104.34,107.18,118.4,115.79,118.541,123.4,122.28,124,126.24,126.27,133.5,128,122,118.39,117.46,112,116,118,107.31,92.12,90.51,99.9,99.24,107.03,105.75,110.51,112.375,111.95,114,103.338,108.59,118.33,120.51,123.52,125.8,126.42,122.3,135.81,137.73,135.682,137.44,133.95,137.44,133.73,143.01,144.075,152.545,150.84,154.51,150.375,155.67,150.92,149.586,154.65,157.18,161.42,158.78,157.07,160.59,171.86,171.89,169.565,170.24,168.41,160.18,165.54,164.67,170.658,175.57,175.3,175.215,178.76,179.94,184.89,185.95,185,189.11,192.175,180.51,182.71,188,190.35,184.82,189.845,190.18,191.8,191.55,189.2,180.252,181.2,182.8,186.91,181.73,197.84,195.89,190.72,190.51,194.01,198.9,205.73,197.2,208.289,206.55,199.208,190,201.69,198.69,200.49,200.288,202.29,194.81,195.3,191.21,183.85,190,187.14,189.3,189.35,192.28,194.62,186.68,182.09,184.34,188.796,178.43,184.61,189.21,200,203.1,202.01,209.7,207.314,204.67,208.05,205.184,207.8,203.46,201.87,196.01,200.98,197.7,190.7,192.17,198.71,201.5,197.43,195.885,200.127,205.335,196.84,200.4,201.4,206.4,208.684,200.05,192.807,185.57,179.65,185.71,194.6,196.5,184.47,189.47,188.54,183.52,187.846,184.5,184.93,179.53,176.6,184.16,178.81,177.29,170.52,165.58,173.12,170.66,174.22,173.13,162.44,165.9,165.905,173.085,178.01,172.69,171.365,168.95,170.471,166.47,164.06,164.73,158.65,161.01,167.5,166.98,166.55,158.7,162.67,162.7,160.85,160.13,159.77,160.35,159.924,161.06,161.22,163.89,160.19,163.78,153.54,149.19,165.88,164.08,170.82,166.05,171.68,163.01,156.25,153.77,159.15,158,157.9,158.15,161.16,158.755,156.86,154.03,150.392,139.27,138.53,147.42,147.78,154.81,158.55,160.4,161.5,169.95,169.61,168.25,169,165.21,162.88,170.08,164.11,170.89,165.83,152.98,160.4,161.68,158.3,155,164.305,155.15,156.7,157.73,160.11,162.12,165.5,164.23,144.83,149.335,149.55,150.38,146.49,151.75,146.6,142.34,151.4,150.12,149.88,150.28,155.29,152.68,153.11,152.65,160.345,162.15,162.61,162.26,158.32,154.13,154.92,154.5,155.15,158.735,158.72,153.08,155.73,154.93,157.44,159.8,156.6,153.77,146.98,146.278,145.66,139.51,139.922,137.81,133.86,132.66,137.81,144.88,150.75,158.22,158.408,157.6,156.88,151.33,152.88,152.95,150.19,147.5,146.38,141.54,137.91,139.57,147,150.249,152.83,157.21,160.03,162.9,159.145,159.88,166.01,163.19,161.02,159.18,151.05,148.5,152.01,154.01,151.32,157.445,157.05,156.2,157.032,157.94,148.518,148.14,155.6,160.01,159.63,165.01,162.31,155.54,146.21,142.155,147.085,146.52,146.19,143.03,140.17,140.14,134.75,141.051,143.11,145.3,144.801,146.13,145.21,138.77,138.13,138.33,136.18,134.5,137.39,139.305,138.45,136.61,135.62,134.9,136.95,142.81,143.16,150.365,148.9,147.03,146.67,140.37,140.26,139.62,141.53,140.21,138.95,140,137.62,135.98,136.025,135.77,138.85,133.44,137.08,134.79],"c":[125.37,132.45,138.41,131.27,127.96,124.18,124.11,125.29,132.26,128.29,135.69,127.27,131.16,130.38,125.04,126.11,125.58,124.03,127.78,126.66,124.11,124.96,119.51,115.74,121.9,126.09,135.73,141.9,145.8,142.16,142.12,138.46,142.15,146.63,154.86,154.63,166.61,161.92,154.14,162.66,154.52,159.84,154.11,154.16,161.31,160.88,159.98,148.31,141.52,146,145.08,144.89,145.33,139.77,132.89,137.2,139.95,140.79,143.36,144.11,139.68,140.09,137.87,149.66,162.36,163.95,163.37,160.81,166.73,162.13,170.51,169.17,174,170.86,185.35,186.86,191.89,191.11,137.08,149.64,155.21,176.3,168.03,168.53,168.33,171.61,169.88,166.9,168.39,167.61,166.61,165.65,167.66,169.28,169.35,163.18,150.44,142.76,137.92,148.19,130.01,133.66,123.95,126.94,126.87,114.41,114.32,108.49,114.36,121.92,118,124.46,126.29,124.46,129.85,131.9,130.58,134.94,131.81,124.01,119.31,119.05,117.44,122.24,127.19,108.21,98.07,102.69,102.19,118.02,109.26,111.71,112.69,115.75,115.87,115.42,106.52,112.63,120,124.23,126.64,129.62,129.33,129.63,137.3,139.28,140,144.8,139.5,140.91,135.75,146.09,155,154.72,152.06,156.62,157.32,157.03,152.07,154.72,158.16,163.86,162.36,159.73,160.57,167.47,176,172.69,170.87,173.62,169.37,164.65,166.79,173.87,173.75,177.2,177.75,181.13,185.1,186.55,186.17,186.32,190.4,195.04,193.81,185.1,187.02,192.2,193.7,190.18,197.01,195.78,196.58,194.81,191.37,184.13,182,193.01,188.23,189.09,200.12,196.24,192.2,195.88,198,207.05,208.54,208.05,214.06,209.6,200.85,205.59,202.12,200.08,209.56,205.28,202.35,197.33,198.96,193.52,192.91,190.28,190.46,190.08,195.12,194.6,196.7,189.11,185.81,188.12,189.73,188,188.01,193.78,209.21,204.05,209.7,213.52,209.43,208.31,210.16,211.28,217.92,204.24,202.06,201.62,207.22,197.94,195.92,201.51,202.65,201.99,200.41,199.62,206.55,210,196.86,209.55,205.51,210.85,210.4,201.35,194.24,186.52,185.83,191.37,201.47,199.3,190.59,199.37,189.71,188.3,193.04,185.74,189.39,184.62,191,188.28,179.16,178.27,171.56,174.69,175,174.42,179.14,173.79,168.59,175.14,170.84,176.8,178.86,173.64,172.55,171.65,176.07,167.17,166.12,164.81,165.17,174.6,170.1,168.25,173.45,159.97,166.17,163.03,161.57,161.67,161.96,161.67,161.84,162.62,161.33,165.23,162.93,169.53,154.6,150.6,166.37,172.58,171.42,168.97,180.18,166.6,156.81,160.02,160.36,160.12,158.81,164.26,165.64,162.58,158.35,154.26,153,142.52,143.07,149.65,152.97,159.6,160.15,163.1,171.49,173.68,170.57,172.5,171.4,167.8,171.62,175.36,176.82,173.89,165.99,161.7,163.36,167.4,158.65,163.62,164.4,159.16,159.58,158.95,161.99,164.33,170.12,167.37,146.02,151.29,152.72,151.51,152.3,155.48,147.54,150.33,153.96,151.18,151.59,153.68,155.89,152.75,154.73,158.2,163.97,162.94,165.53,163.46,159.6,154.91,155.79,156.85,164.35,166.58,161.12,153.79,157.84,155.28,160.85,160.38,158.29,153.95,147.72,152.05,146.87,142.61,141.9,139.68,136.75,134.71,144,149.08,156.27,164.56,160.15,160.28,160.23,154.76,157.97,153.8,153.7,148.76,146.9,146.22,138.54,146.38,148.02,153.52,158.61,158.83,163.75,167.26,162.39,162.87,167.77,163.49,162.38,159.83,153.16,151.05,157.22,155.73,154.82,157.98,158.86,158.12,158.43,160.23,152.56,155.44,157.99,162.33,166.74,168.98,163.38,157.08,148.64,142.81,148.62,148.19,155.94,143.23,140.58,141.38,140.59,142.87,144.92,146.68,146.4,148.13,146.11,140.52,142.7,138.94,136.21,135.66,139.03,140.03,139.81,137.09,137.37,138.08,143.46,144.22,149.3,151.72,151.1,147.05,148.38,140.73,141.53,140.39,143.56,140.67,140.78,140.41,137.97,137.94,138.46,138.02,140.83,138.35,139.75,140.02],"a":[123.9393,130.9385,136.8305,129.772,126.4998,122.7629,122.6937,123.8602,130.7507,126.826,134.1416,125.8176,129.6633,128.8922,123.6131,124.6709,124.1469,122.6146,126.3218,125.2146,122.6937,123.534,118.1462,114.4192,120.5089,124.6511,134.1811,140.2807,144.1362,140.5377,140.4982,136.8799,140.5278,144.9567,153.0928,152.8654,164.7087,160.0722,152.381,160.8038,152.7567,158.016,152.3514,152.4008,159.4692,159.0441,158.1544,146.6175,139.905,144.3339,143.4244,143.2366,143.6716,138.175,131.3735,135.6343,138.5767,139.4084,141.9532,142.6958,138.3093,138.7153,136.5171,148.1914,160.7668,162.3412,161.7668,159.232,165.0939,160.539,168.8368,167.5099,172.2925,169.1833,183.5312,185.0263,190.007,189.2346,135.7348,148.1716,153.6869,174.57,166.3811,166.8762,166.6782,169.926,168.213,165.2622,166.7376,165.9652,164.9751,164.0245,166.0147,167.6189,167.6882,161.5787,148.9637,141.3591,136.5666,146.7358,128.7342,132.3484,122.7337,125.6943,125.625,113.2873,113.1982,107.4254,113.2378,120.7236,116.8421,123.2387,125.0507,123.2387,128.5758,130.8314,129.522,133.8467,130.7421,123.0053,118.3434,118.0855,116.4885,121.2496,126.1595,107.3333,97.2754,101.858,101.3621,117.0638,108.3748,110.8049,111.777,114.8122,114.9312,114.4849,105.657,111.7175,119.0278,123.2235,125.614,128.5698,128.2822,128.5797,136.1876,138.1516,138.8657,143.6268,138.3698,139.7684,134.6502,144.9064,153.7442,153.4665,150.828,155.3511,156.0454,155.7578,150.8379,153.4665,156.8786,162.5324,161.0446,158.4359,159.2691,166.1132,174.5741,171.2909,169.4856,172.2133,167.9978,163.316,165.4387,172.4613,172.3423,175.7643,176.3099,179.8902,183.833,185.2731,184.8957,185.0447,189.0968,193.705,192.4834,183.833,185.7399,190.8844,192.3742,188.8783,195.6615,194.4399,195.2345,193.4766,190.0601,182.8697,180.7543,191.6889,186.9416,187.7957,198.7502,194.8968,190.8844,194.5392,196.6447,205.6328,207.1126,206.6259,212.5948,208.1653,199.4752,204.1828,200.7365,198.7105,208.1256,203.8749,200.965,195.9793,197.5982,192.1954,191.5896,188.9776,189.1563,188.7789,193.7844,193.268,195.3536,187.8156,184.5382,186.8324,188.4313,186.7132,186.7231,192.4536,207.778,202.6533,208.2647,212.0585,207.9965,206.8842,208.7215,210.0597,216.6614,203.0604,200.893,200.4555,206.0232,196.7968,194.7884,200.3462,201.4796,200.8234,199.2525,198.4671,205.357,208.7871,195.723,208.3397,204.3231,209.6322,209.1848,200.1871,193.1181,185.4427,184.7567,190.2647,200.3064,198.1489,189.4892,198.2185,188.6143,187.2125,191.9251,184.6672,188.2962,183.5537,189.8969,187.1926,178.1252,177.2404,170.5691,173.6811,173.9893,173.4126,178.1054,172.7863,167.6163,174.1285,169.8533,175.7789,177.827,172.6371,171.5534,170.6586,175.0531,166.2045,165.1606,163.8581,164.216,173.5916,169.1176,167.2783,172.4482,159.0461,165.2103,162.0884,160.8608,160.9604,161.2491,160.9604,161.1296,161.9062,160.6219,164.5047,162.2148,168.7859,153.9214,149.939,165.6397,171.8225,170.6676,168.2283,179.3891,165.8687,156.1217,159.3176,159.6561,159.4172,158.1129,163.539,164.9129,161.8664,157.6549,153.5829,152.3284,141.8944,142.442,148.9931,152.2986,158.8995,159.447,162.3841,170.7373,172.9177,169.8213,171.7428,170.6477,167.0635,170.8667,174.5903,176.0439,173.1267,165.2614,160.9902,162.643,166.6652,157.9536,162.9018,163.6784,158.4614,158.8795,158.2523,161.279,163.6087,169.3733,166.6354,145.5774,150.8314,152.2571,151.0507,151.8383,155.0087,147.0928,149.8743,153.4933,150.7217,151.1305,153.2142,155.4175,152.287,154.261,157.7205,163.473,162.4461,165.0282,162.9645,159.1162,154.4404,155.3178,156.3746,163.8518,166.0751,160.6316,153.3238,157.3616,154.8093,160.3624,159.8939,157.8102,153.4833,147.2722,151.5891,146.4248,142.1777,141.4699,139.2566,136.3355,134.3017,143.5635,148.6281,155.7963,164.0612,159.6646,159.7942,159.7443,154.2909,157.4912,153.3338,153.2341,148.3091,146.4547,145.7768,138.1201,145.9363,147.5713,153.0546,158.1292,158.3486,163.2536,166.9865,162.1245,162.6037,167.4957,163.2227,162.1145,159.5687,152.9096,150.803,156.9629,155.4754,154.5669,157.7217,158.6003,157.8615,158.171,159.968,152.3106,155.1859,157.7317,162.0646,166.4674,168.7037,163.1129,156.8232,148.397,142.5765,148.377,147.9477,155.685,142.9958,140.3501,141.1488,140.3601,142.6364,144.6831,146.4402,146.1606,147.8878,145.8711,140.2902,142.4667,138.7128,135.9873,135.4382,138.8027,139.801,139.5814,136.8659,137.1454,137.8542,143.2254,143.9842,149.0559,151.4719,150.8529,146.8096,148.1374,140.4999,141.2986,140.1605,143.3253,140.44,140.78,140.41,137.97,137.94,138.46,138.02,140.83,138.35,139.75,140.02],"v":[8792700,14026800,12377600,15672300,9002400,9781200,5842500,10896200,12001900,6937800,7574200,11724100,6257300,4314800,5758000,4554600,3317400,3792500,5213300,4738600,4166500,4073500,5979600,10742700,6438800,7411300,14877300,9826100,7850400,5314700,3863200,3230200,3562100,5753300,6372400,4446700,7868500,6993300,7673800,5331100,4819900,2475800,4843800,3898800,5327200,3554200,3220400,6844200,7109700,6209300,3703000,4016400,4801300,5475200,5690600,7554400,8735100,2871400,1642700,1928000,3214700,4930600,2761600,6169600,8762600,7406900,5258700,7198700,9743400,6289200,7486300,7817300,5772000,8263500,10678200,9003500,10217800,5265600,32356900,20931000,14323400,18034800,12211800,9849800,5652700,7017700,5943800,6438600,5726400,4000000,5265400,7820700,5713300,5963700,6213400,7134900,9974300,9860000,13529900,9208400,16672900,13060900,10900500,15914800,8481800,11789300,9798000,11399900,11062700,14722600,8033100,6613100,6259900,4648400,5973600,5639100,7484300,7760500,8146500,6723100,7259300,7023700,7766200,8054800,5714300,12729000,17707400,12926800,11458100,14023800,8735400,5268000,5007400,4279400,5956700,4853100,6092400,4882200,7046200,5468700,4323300,4335000,4289000,5047100,10589900,5615800,5941400,10113700,12497700,7363500,5859900,8358700,9075900,5370200,3953500,6263900,5141300,3426500,4067400,4624100,7254000,7192500,5027400,3551500,5306100,5613000,10019900,5290600,4296700,3302200,5350000,7818200,4029300,4357300,3960700,4177700,4170400,5591600,6585700,4150400,6851900,3813900,3677900,8903700,4753900,6125700,3264900,3342400,4313400,5076200,6931500,4358200,3714500,3793800,4259400,6605400,3948100,6416300,4315900,4187400,8849500,4919300,5492100,3211400,4255800,5511800,5635400,5737100,4625600,4601400,7360600,8944400,4064600,3690600,4059700,4111700,3005000,4025200,2890400,3358900,5225300,3028800,3447300,2723100,3430800,2665500,3376200,3999300,4234700,2815300,2771800,5199600,4153400,4451700,9715800,4408900,3824900,4750600,3828400,3468100,3589600,9188500,4819500,6525200,3844400,4262600,3096200,8373900,5828400,5387700,4224200,5306900,6019800,2865800,3706000,3796100,4388200,3868800,3088200,5412000,3562200,4004700,4058400,5781700,5344400,3033700,4787500,4539500,9390500,6158900,3805400,4231300,3585000,3805000,3547000,6543600,5805300,4273700,4542600,4252100,5467400,5484400,3108600,3279100,3384400,4271500,6303800,5750900,3865100,2937800,1908400,3251000,3029200,2492600,3408700,4524300,4230200,3939500,5778100,6197100,5870200,4287400,4190100,6902900,7652500,7141800,4379200,3772000,1342200,2317500,2856100,2220600,1845100,3838400,4385200,6577500,9433200,6866800,14316000,7189100,5430300,3888200,7116800,13330600,7599100,6651300,4176200,4475800,3953100,3622100,4263800,4798800,3810800,5506900,4375800,13329800,7112900,7406400,5097000,9074400,4279300,7493800,5967900,4655500,3622700,3154700,3879800,4133200,4375300,4810200,7746200,5494900,5138100,6653900,4677700,4946400,5625400,4109000,4148000,6074600,4053200,3679600,2775200,2065300,3685300,3106700,11109500,5338500,3995500,3512900,4437900,4554500,4734900,5402200,3782800,2950300,2309800,2229100,4320600,4103200,2900900,4458600,3767300,3098300,3126000,4104300,2924100,3748800,2642200,3272600,3481400,4577600,5205600,4992800,3954800,3144000,4209300,3567200,8214800,7895800,8074500,5905400,4904300,6385400,5117100,6632200,6321800,5860700,7901600,4621400,8062500,8511800,4896900,3598000,3781200,4322700,4544900,3884900,2969400,3673400,3327700,4059000,5195000,5127400,4573500,4455200,4942900,4490400,7976300,4971200,3855400,3722600,3633200,5487400,2814800,370896,5090100,4254100,3395800,3027300,3605700,2907500,2996000,3613300,5415600,5504500,7070000,4441000,3256700,3721400,2971500,2538200,2553500,4478000,5857500,4925900,4599600,4390700,4022300,11503000,6091500,5422800,7860700,4609100,3356800,2680000,2839700,3040000,4037700,4310800,4322300,3737000,5095600,5193900,4036000,3428500,2966200,3074100,4146600,4288600,4766100,4321900,4616700,7000200,3891300,4544300,3174800,5232800,5593100,3832600,3952100,5269000,4506500,4771300,4412200,3645000,5006300,4346500,4861100,8066100,4755500,12436078]},"w":{"lastKey":"2026-09-28","t":["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"],"o":[16,15.95,16.15,15.75,15.25,14.1,14.7,14,14.05,14.15,16.5,14.1,14.45,15.5,16.195,16.58,16.95,16.84,17.15,17.85,17.35,16.59,16.3,15.75,16.09,15.78,16.49,16.29,16.185,15.191,15,15.03,15.54,15,14.95,15.19,15.7,16.64,16.75,16.86,16.41,16,16.32,16.4,16.69,17.21,17.5,17.8,17.95,17.72,17.81,18.26,18.7,18.87,19.07,19.02,20,19.27,18.63,19.15,19.32,18.83,17.72,17.27,17.98,18.26,18.68,18.63,19.53,19.7,18.99,17.95,18.78,19.13,19.58,20.65,20.38,20.23,20.81,19.87,21.85,21.97,22.87,23.04,23.08,23.11,23.95,24.5,24.56,23.62,23.66,23.48,22.95,23.43,23.3,22.41,22.65,22.71,22.42,22.71,23.48,22.61,23.27,23.79,24.92,25.59,24.21,22.67,22.24,24.47,24.08,23.64,22.98,23.71,23.65,24.72,21.29,22.41,23.12,23.64,24.34,24.48,25.1,26,26.47,26.89,26.68,25.16,25.58,26.08,26.15,25.9,26.13,25.99,27.07,26.83,24.45,24.75,24.57,23.62,24.3,23.74,24.2,22.71,22.41,22.6,21.84,21.77,21.84,22.03,23.99,24.1,24.9,25.52,26.26,27.08,26.62,26.93,27.23,26.95,27.14,27.13,26.04,26.28,26.5,26.52,24.17,23.68,24.07,22.72,23.04,22.72,22.93,22.01,22.53,22.3,23.38,23.18,19.3,19.04,14.26,14.03,16.49,16.49,17.69,17.22,18.39,19.15,18.72,19.22,20.44,20.34,21.21,19.59,19.8,18.3,19.34,18.96,19.53,18.88,18.63,18.93,19.13,19.16,19.34,18.23,18.51,17.81,18.16,18.04,17.94,19.09,19.14,17.59,19.01,20,18.34,19.59,19.2,18.51,17.74,18.8,19.64,20.74,21.66,21.23,20.02,21.1,21.99,23,18.01,18.07,18.4,17.16,16.83,17.9,17.48,18,16.83,16.91,16.24,16.22,16.82,16.3,17.455,18.63,17.64,18.4,18.98,19.21,18.5,19.07,19.25,18.61,18.27,18.07,18.75,19.01,18.58,17.65,17.55,16.72,17.9,19.47,19.07,19.6,20.56,19.75,20.05,20.4,20.93,20.77,21,22.05,22.82,22.665,22.54,21.5,21.63,21.87,21.76,21.26,21.87,22.67,22.37,22.32,22.76,23.4,24.52,24,25.3,25,26.43,24.53,25.41,26.5,25.99,25,22.98,23.39,22.97,22.02,22.74,23.04,25.7,24.75,25.65,24.9,24.59,24.88,25.33,25.04,23.11,21.37,22,21.95,21.8,22.93,22.95,23.89,22.86,23.76,23.78,23.98,24.05,23.82,23.24,22.63,22.42,21.78,22.6,22.84,23.03,22.77,22.6,22.05,24.38,25.1,23.49,23.88,23.83,24.53,23.79,23.86,23.45,24.5,24.45,24.53,24.57,24.81,24.95,25.48,26.16,26.7,26.2,28.36,28,28.67,30.04,29.95,30.13,32.6,34.07,32.89,33.04,33.38,31.57,31.98,31.68,32.17,35.15,34.48,34.86,34.89,36.04,37,37.68,37.96,38.29,38.66,38.95,40.25,40.79,44.04,43.21,45.66,48.98,55.28,60.24,61.95,69.5,70,74.96,70.83,66.13,73.31,82.31,94.53,94.95,105.27,99.87,84.55,87.59,86.23,88.74,89.95,90.37,77.28,71.95,66.82,78.99,79.5,86.31,85,75,85,110.35,117.88,139.86,127.77,131.58,125.21,117.69,146.28,142.72,166,161.6,160.17,144.71,140,136.05,165.16,161.71,179.3,154.09,157.5,169,168.87,151.2,133.66,110,123.6,134.98,113.9,92.66,117.31,112.52,126.25,136.59,145.4,150.375,160,160.6,173.67,175.57,184.24,197.5,191,196.55,193.64,193.11,210.55,203.6,197,191.54,184.55,189.59,209.7,211,202,206.16,201.12,204.13,203.66,190.81,194.8,175.43,169.57,176.01,167.82,172.96,164,161,169.37,164.67,161.27,160.59,157.65,150,170.88,170.64,170.2,155.9,161,151.45,157.1,151.04,152.65,163.05,165,157.69,148,139,158.91,157,148.31,152.81,163.505,163.7,152.47,157.65,157.52,165.5,148.77,141.91,149.37,135.88,136.79,151,144,142,138.08],"h":[16.5,25.24,16.15,15.75,15.25,14.9,14.95,14.05,14.15,16.55,16.5,14.45,15.8,16.4,16.65,17.1,17.05,16.84,17.95,17.9,17.35,16.6,16.3,16.4,16.24,16.6,16.53,16.3,16.22,15.65,15.24,15.83,16,15.14,15.02,15.98,16.88,16.91,16.9,17.04,16.58,16.42,16.77,16.69,17.33,17.85,17.79,18.08,17.95,17.99,18.31,18.96,19.33,19.16,19.16,21.2,20.01,19.48,19.4,19.49,19.42,18.86,18.35,18.46,18.53,18.98,18.84,19.555,19.9,19.85,19.26,19.01,19.05,19.62,20.965,20.78,20.585,21.435,20.94,22.16,22.57,23.005,24.39,24.04,23.45,24.24,24.695,24.81,24.81,24.2,24.09,24.01,23.445,24.01,23.41,22.86,23.75,22.79,22.78,23.76,23.57,23.61,23.98,25.22,26.29,25.82,24.44,23.2,24.84,25.215,24.94,23.975,23.615,24.36,25.095,24.795,22.6,23.13,24.12,24.85,24.93,25.46,25.94,26.61,27.01,26.905,26.75,26.41,26.36,26.35,26.61,26.16,26.365,27.1,27.86,26.85,25.01,25.98,24.895,25.14,24.7,24.32,24.225,22.89,22.755,22.64,22.075,22.36,22.83,23.74,24.415,25.017,25.88,26.485,27.19,27.23,26.93,27.48,27.23,27.22,27.42,27.96,26.53,26.8,26.7,26.69,24.265,24.6,24.08,23.13,23.22,23.43,23.02,22.6,22.83,23.44,23.6,23.28,21.08,19.38,15.475,16.71,16.63,18.69,17.74,18.226,20.2,20.68,18.851,20.59,20.94,21.39,22.015,21,19.84,19.47,19.67,19.7,19.625,18.91,19.39,19.66,20.4,19.505,19.52,18.62,18.88,18.19,18.98,18.43,19.265,19.37,19.26,18.98,20.32,20.16,19.65,19.68,19.2,18.62,18.8,19.75,21.06,21.98,21.88,21.52,21.73,21.63,23.34,24.2,18.3,19.627,18.64,17.34,17.94,18.005,18.01,18.06,17.415,17.06,16.685,16.897,16.86,17.46,18.65,18.67,18.49,19.24,19.565,19.39,19.14,19.6,19.35,18.91,18.43,19.08,19.4,19.29,18.73,17.85,17.635,18.33,20.1,19.63,19.89,20.79,20.6,20.585,20.97,21.26,21.3,21.36,22.485,22.87,22.96,22.99,22.795,22.24,22.26,22.68,21.95,22.43,22.875,23.485,22.725,22.795,23.605,24.59,24.65,26.63,25.485,27.1,26.43,26.46,26.455,26.686,27.39,25.04,23.6,24.055,23.14,23.07,23.735,25.86,25.9,25.91,26.12,25.97,25.52,25.455,25.845,25.81,23.34,23.14,22.375,22.63,23,23.87,24.99,24.08,24.4,24.82,24.045,25.03,24.285,24.18,23.35,23.095,22.77,22.91,23.865,23.31,23.49,22.92,22.8,27.29,25.705,25.675,24,24.295,25.12,24.53,23.96,24.12,25.71,24.945,24.97,25.03,25.23,25.46,25.53,26.395,27.07,26.93,28.52,28.545,28.85,30.985,30.445,30.47,31.99,34.165,34.285,33.78,33.94,33.74,33.02,32.84,33.44,35.305,36.5,35.31,35.07,36.28,37.72,38.34,38.16,38.9,39.035,39.765,40.17,40.86,44.96,44.15,46.31,48.77,55.98,62.12,63.22,69.27,73.05,75.89,75.6,72.48,73.55,83.03,96.07,97.9,104.12,107.24,99.87,94.5,89.95,91.36,93.47,96,90.46,81.27,82.88,80.46,81.93,86.195,87.89,85.035,85.96,108.26,122.01,139.38,143.865,139.48,133.43,128.62,144.77,149.8,168.67,166.38,164.86,160.71,147.22,144.88,162.66,169.19,178.4,199.84,176.49,176.36,172.7,173.32,152.94,134.28,127.83,133.25,138.74,127.606,120.96,120.18,128.24,141.108,146.88,157.48,159.43,166,178.35,175.95,185.5,198.2,197.5,200.25,197.67,207.12,213.048,216.85,213.19,199.4,201.38,192.11,212.88,217.9,219.82,210.2,212.37,217.1,205.5,203.66,195.19,196.8,189.29,180.77,178.05,180,175.14,164.31,169.28,174.74,182.56,166,167.88,159.98,171.66,176.65,178.31,176.52,168.79,173,160.2,158.93,162.53,168.49,165.48,168.42,168.39,152.75,157.57,167.4,160.78,150.5,170.34,171.35,165.6,161.18,168.21,169.76,166.145,156.99,150.18,149.865,144.03,149.45,154.9,146.11,142.64,143.51],"l":[15.5,15.9,15.5,15,13.5,13.9,13.9,14,13.65,14,14,13.96,14.45,15.15,15.58,16.4,16.5,16.05,17,17.15,16.1,16.05,15.34,15.75,15.73,15.77,16,15.98,14.97,14.95,14.5,14.97,14.5,14.78,14.7,15.07,15.6,16.48,16.61,16.33,15.79,15.86,16.2,15.92,16.69,17.07,17.42,17.3,17.16,17.54,17.69,18.11,18.64,18.69,18.44,19.02,18.37,18.22,18.45,18.73,18.54,17.35,17.1,17.27,17.72,18.12,18.2,17.95,19.14,19.035,17.31,17.41,18.57,18.44,19.5,20.135,19.685,20.145,19.59,19.77,21.75,21.91,22.49,22.6,22.63,22.74,23.86,24.06,23.525,23.06,23.22,22.36,22.59,22.9,22.19,22.08,22.62,21.85,22.31,22.66,22.175,22.53,22.955,23.25,24.78,23.8,22.63,21.76,21.56,23.93,23.02,22.02,22.87,22.9,23.4,21.34,20.835,22.02,23.065,23.31,24,24.38,24.93,25.895,26.4,25.616,24.57,25.05,25.495,25.66,25.765,25.31,25.49,25.99,26.595,24.515,24.03,24.48,22.96,23.515,23.555,23.165,21.89,22.39,22.16,21.83,21.325,21.35,21.51,21.745,23.29,23.93,24.79,25.38,26.12,26.545,26.02,26.75,26.54,26.85,26.79,25.65,25.84,26.2,26.005,24.01,23.435,23.66,22.645,22.625,22.535,22.48,22.06,21.36,21.72,22.07,22.585,18.75,18.94,14.27,11.3,12.705,15.04,15.73,15.77,16.36,18.13,17.88,17.5,19.22,19.57,19.94,19.5,19.3,17.82,17.985,18.713,18.85,18.685,18,18.095,18.8,18.99,18.48,18.025,17.75,18.015,17.64,17.21,17.74,17.69,18.65,16.91,17.42,18.64,18.18,18.32,18.5,18.215,17.58,17.39,18.77,19.13,20.56,20.79,19.78,19.92,20.84,21.71,17.115,16.195,18.04,16.64,16.6,16.77,17.25,17.01,17.23,16.63,15.47,15.94,15.76,15.91,16.06,17.3,17.42,17.57,18.19,18.05,18.47,17.72,18.74,17.85,18.055,17.7,17.96,18.7,18.43,17.76,16.925,16.51,16.69,17.46,18.975,19.07,18.93,19.2,19.65,19.92,19.65,20.72,20.435,20.735,21.82,21.96,22.315,21.42,21.135,21.26,21.57,21.235,20.259,21.7,22.28,21.91,21.78,22.68,23.14,23.66,23.915,24.58,24.18,22.885,24.39,25.14,25.272,25.43,21.84,22.31,22.39,20.995,21.79,22.67,22.78,24.31,24.32,25.14,24.37,24.005,24.295,24.87,23.1,20.92,21.035,20.762,21.12,21.45,22.43,22.75,22.39,22.51,23.54,23.16,23.68,23.31,22.844,22.01,22.135,21.25,21.76,22.32,22.62,22.55,22.17,21.18,22.05,23.9,23.04,23.1,23.19,23.8,23.46,22.95,22.67,23.235,24.01,23.85,23.535,24.56,24.596,24.7,25.44,25.88,26.26,26.055,27.58,27.542,28.39,29.47,29.48,29.84,31.975,32.79,32.26,32.83,31.16,31.4,31.74,31.43,32.17,33.84,34.235,34.25,34.7,35.99,36.475,37.38,37.88,37.77,38.08,38.95,39.135,40.54,42.61,42.225,45.52,48.22,55.28,57.5,60.86,67.415,69.21,67.6,64.26,65.32,72.98,80.1,87.921,90.85,95.41,83.01,84.517,82.33,83.34,86.3,86.8,73.75,69.02,68.74,66.5,75.09,78.41,82.23,73.14,72.9,84.92,107.04,114.84,114.5,125.37,123.1,119.09,111.5,137.034,142.72,152.715,153.535,139.3,131.64,135.62,134.86,152.61,156.31,174.85,132.59,156.28,161.07,147.8,124.05,109.55,104.34,122.28,117.46,92.12,90.51,110.51,103.338,122.3,133.73,143.01,149.586,157.07,160.59,160.18,175.215,179.94,180.51,184.82,180.252,181.73,190.51,190,194.81,183.85,186.68,178.43,184.61,204.67,196.01,190.7,195.885,200.05,179.65,183.52,176.6,165.58,162.44,165.9,166.47,158.65,158.7,159.77,159.924,149.19,163.01,153.77,156.86,138.53,147.78,168.25,162.88,152.98,155,144.83,146.49,142.34,149.88,152.65,154.13,153.08,146.98,137.81,132.66,156.88,147.5,137.91,150.249,159.145,148.5,151.32,148.14,155.6,142.155,134.75,141.051,136.18,134.5,134.9,146.67,139.62,135.98,133.44],"c":[15.9,16.1,15.7,15.2,14,14.71,14.1,14,13.85,16.4,14.06,14.385,15.5,16.2,16.45,16.94,16.73,16.7,17.95,17.35,16.62,16.26,15.69,16.08,15.8,16.3,16.25,16.17,15.2,14.95,15.03,15.58,15.04,14.99,14.99,15.8,16.7,16.75,16.79,16.44,16.02,16.39,16.43,16.66,17.21,17.54,17.75,17.84,17.65,17.78,18.15,18.69,18.79,19,19.03,20.3,19.23,18.61,19.15,19.28,18.73,17.75,17.31,17.98,18.32,18.68,18.57,19.49,19.79,19.15,17.88,18.83,19.02,19.59,20.69,20.43,20.19,20.83,19.68,21.65,21.88,22.74,23.01,22.94,23.01,23.95,24.34,24.56,23.75,23.65,23.66,22.91,23.44,23.18,22.35,22.62,22.78,22.42,22.66,23.54,22.5,23.35,23.84,24.88,25.62,24.22,22.65,22.11,24.39,24.08,23.67,22.86,23.48,23.95,24.71,21.43,22.3,23.07,23.79,24.2,24.65,25.07,25.93,26.51,26.89,26.55,25.13,25.59,25.98,26.03,25.94,26.1,26.01,27.02,26.66,24.83,24.81,24.48,23.56,24.31,23.77,24.1,22.64,22.54,22.58,21.83,21.75,22.04,22.13,23.69,23.98,24.95,25.53,26.25,27.14,26.74,26.93,27.09,26.79,27.1,27.17,26,26.2,26.53,26.53,24.09,23.71,24.01,22.82,23.08,22.76,22.94,22.17,22.52,22.3,23.29,23.43,19.23,20.53,15.49,14.08,16.39,15.83,17.79,17.54,18.04,19.35,18.9,18.57,19.81,20.44,20.87,20.2,19.83,18.13,19.04,18.87,19.62,18.88,18.66,18.9,19.05,19.1,19.3,18.23,18.51,18.11,18.01,17.99,17.99,19.02,19.28,17.37,18.26,19.73,18.2,19.59,19.15,18.28,17.65,18.71,19.66,20.99,21.51,21.34,19.97,21.05,21.33,22.91,17.25,17.82,18.4,17.3,16.87,17.72,17.5,17.8,17.49,16.87,16.05,16.38,16.68,16.17,17.4,18.63,17.47,18.39,19.04,19.32,18.81,19.1,19.15,18.56,18.4,18.13,18.68,19.11,18.44,17.79,17.56,16.85,17.9,19.68,19.11,19.59,20.5,19.65,20.05,20.16,20.71,21.02,21.23,22.03,22.77,22.71,22.59,21.72,21.67,21.83,21.81,21.45,21.9,22.51,22.43,22.41,22.74,23.44,24.51,24.03,25.35,25.02,26.62,24.58,25.23,26.31,25.85,25.44,22.42,23.39,23.35,22.08,22.58,23,25.85,24.6,25.88,25.25,24.93,24.96,25.25,25.31,23.37,21,21.97,21.42,21.75,22.98,22.85,24.09,22.91,24.08,23.99,23.86,24.07,23.87,23.2,22.51,22.38,21.85,22.67,22.88,23.04,22.96,22.36,21.41,24.52,24.84,23.42,24,24.07,24.49,23.7,23.86,23.42,24.52,24.51,24.45,24.72,24.82,25.06,25.1,26.25,26.7,26.34,28.36,27.72,28.54,30.14,29.86,30.12,31.79,34.06,32.91,33.22,33.18,31.54,31.64,31.93,32.02,34.99,34.48,34.86,34.86,36.28,36.96,37.68,38.02,38.52,38.59,39.22,40.17,40.78,44.55,43.23,45.58,48.62,54.5,60.49,61.56,69.09,69.65,75.33,69.74,65.66,72.7,81.49,93.42,94.08,102.1,99.08,85.07,87.59,86.86,85.98,89.36,91.33,76.47,71.12,72.43,78.64,79.35,85.77,85.43,73.7,85.55,107.88,117.72,138.41,125.29,131.16,124.03,119.51,141.9,142.15,161.92,159.84,159.98,144.89,139.95,139.68,162.36,166.73,170.86,191.11,168.03,166.9,167.66,150.44,133.66,114.32,124.46,130.58,119.05,98.07,111.71,115.42,126.64,139.28,135.75,156.62,158.16,160.57,173.62,173.75,185.1,195.04,192.2,196.58,193.01,192.2,208.05,202.12,197.33,190.46,189.11,188,209.7,211.28,207.22,201.99,196.86,201.35,201.47,188.3,191,174.69,168.59,178.86,167.17,170.1,163.03,161.67,165.23,166.37,166.6,160.12,158.35,149.65,171.49,171.4,173.89,158.65,158.95,146.02,155.48,151.18,154.73,163.46,164.35,155.28,147.72,139.68,156.27,160.23,148.76,148.02,163.75,163.49,151.05,158.86,155.44,163.38,148.19,140.59,148.13,136.21,137.09,149.3,148.38,140.67,138.46,140.02],"a":[11.6116,11.7577,11.4655,11.1004,10.2241,10.7426,10.2971,10.2241,10.1145,11.9768,11.9743,12.2511,13.2007,13.7968,14.0097,14.4271,14.2482,14.2227,15.2872,14.7762,14.1545,13.8479,13.3625,13.6946,13.4562,13.882,13.8394,13.7713,12.9452,12.7323,12.8004,13.2688,12.8089,12.7663,12.7663,13.4562,14.2227,14.2652,14.2993,14.0012,13.6435,13.9586,13.9927,14.1886,14.657,14.938,15.1169,15.1935,15.0317,15.1424,15.4576,15.9174,16.0026,16.1815,16.207,17.2886,16.3773,15.8493,16.3092,16.4199,15.9515,15.1169,14.7422,15.3128,15.6023,15.9089,15.8153,16.5988,16.8543,16.3092,15.2276,16.0367,16.1985,16.6839,17.6208,17.3993,17.1949,17.74,16.7606,18.4384,18.6342,19.3667,19.5966,19.537,19.5966,20.3972,20.7293,20.9167,20.2268,20.1417,20.1502,19.5114,19.9628,19.7414,19.0345,19.2645,19.4007,19.0941,19.2985,20.048,19.1623,19.8862,20.3035,21.1892,21.8194,20.6271,19.29,18.8301,20.7719,20.5079,20.1587,19.4689,19.9969,20.3972,21.0444,18.251,18.9919,19.6477,20.2609,20.6101,20.9933,21.351,22.0834,22.5774,22.901,22.6115,21.4021,21.8991,22.2328,22.2756,22.1986,22.3355,22.2585,23.1228,22.8147,21.2487,21.2316,20.9492,20.1619,20.8037,20.4471,20.731,19.4751,19.3891,19.4235,18.7783,18.7095,18.959,19.0364,20.3783,20.6278,21.4622,21.9611,22.6884,23.4576,23.1119,23.2761,23.4144,23.1551,23.4231,23.4836,22.4723,22.6452,22.9304,22.9304,20.8215,20.6001,20.8607,19.8268,20.0527,19.7747,19.9311,19.2621,19.5662,19.375,20.2352,20.3568,16.7077,17.8372,13.4583,12.3408,14.3654,13.8746,15.5925,15.3734,15.8116,16.9598,16.5654,16.2761,17.3629,17.9151,18.292,17.7048,17.4974,15.9974,16.8003,16.6503,17.3121,16.6592,16.465,16.6768,16.8092,16.8533,17.0298,16.0856,16.3327,16.0949,16.006,15.9882,15.9882,16.9036,17.1347,15.4372,16.2282,17.5346,16.1749,17.4102,17.0192,16.246,15.8037,16.7528,17.6034,18.7943,19.2599,19.1077,17.881,18.848,19.0987,20.5134,15.4455,15.9559,16.4752,15.6163,15.2281,15.9954,15.7968,16.0676,15.7878,15.2281,14.488,14.7858,15.0566,14.5963,15.7066,16.8169,15.8994,16.7367,17.3283,17.5831,17.119,17.3829,17.4284,16.8914,16.7458,16.5001,17.0007,17.392,16.7822,16.3267,16.1156,15.464,16.4277,18.0613,17.5382,17.9787,18.8138,18.0337,18.4008,18.5018,19.0065,19.291,19.6255,20.3651,21.0491,20.9937,20.8827,20.0785,20.0323,20.1802,20.1617,19.8289,20.2449,20.8088,20.7348,20.7163,21.1821,21.8341,22.8308,22.3837,23.6133,23.3059,24.7963,22.896,23.5015,24.5075,24.079,23.6971,20.884,21.9609,21.9234,20.731,21.2004,21.5947,24.2706,23.097,24.2988,23.7073,23.4068,23.435,23.7073,23.7636,22.1009,19.8596,20.7769,20.2568,20.5688,21.732,21.6091,22.7818,21.6658,22.7723,22.6872,22.5643,22.7629,22.7562,22.1174,21.4596,21.3357,20.8304,21.6122,21.8124,21.9649,21.8886,21.3166,20.411,23.3759,23.6809,22.5043,23.0616,23.1288,23.5324,22.7733,22.927,22.5043,23.5612,23.5516,23.494,23.7534,23.8495,24.0801,24.3165,25.4306,25.8666,25.5178,27.4748,26.8547,27.6491,29.1992,28.9279,29.1798,30.7977,32.9968,31.8827,32.3822,32.3432,30.7446,30.8421,31.1248,31.2125,34.1076,33.6105,33.9809,33.9809,35.3651,36.0279,36.7298,37.2714,37.7616,37.8302,38.4478,39.3791,39.9771,43.6729,42.3788,44.6826,47.6627,53.427,59.299,60.348,67.9636,68.5144,74.1018,68.603,64.5895,71.5147,80.1614,91.8969,92.5461,100.4354,97.4646,83.683,86.1619,85.6656,84.7977,88.1312,90.0741,75.4184,70.142,71.434,77.5586,78.2588,84.5905,84.2552,72.6865,84.3736,106.6489,116.3766,136.8305,123.8602,129.6633,122.6146,118.1462,140.2807,140.5278,160.0722,158.016,158.1544,143.2366,138.5767,138.3093,160.7668,165.0939,169.1833,189.2346,166.3811,165.2622,166.0147,148.9637,132.3484,113.1982,123.2387,129.522,118.0855,97.2754,110.8049,114.4849,125.614,138.1516,134.6502,155.3511,156.8786,159.2691,172.2133,172.3423,183.833,193.705,190.8844,195.2345,191.6889,190.8844,206.6259,200.7365,195.9793,189.1563,187.8156,186.7132,208.2647,210.0597,206.0232,200.8234,195.723,200.1871,200.3064,187.2125,189.8969,173.6811,167.6163,177.827,166.2045,169.1176,162.0884,160.9604,164.5047,165.6397,165.8687,159.4172,157.6549,148.9931,170.7373,170.6477,173.1267,157.9536,158.2523,145.5774,155.0087,150.7217,154.261,162.9645,163.8518,154.8093,147.2722,139.2566,155.7963,159.7443,148.3091,147.5713,163.2536,163.2227,150.803,158.6003,155.1859,163.1129,147.9477,140.3601,147.8878,135.9873,136.8659,149.0559,148.1374,140.44,138.46,140.02],"v":[945500,636500,1306700,2645100,773500,3086100,1774800,178000,562300,3194100,7505700,3539300,757600,5896400,1954700,4673800,4110800,1681800,3228900,1780300,3419700,2049200,3009100,2790500,2628600,10243600,1965700,821600,4006000,2764700,4152300,10823700,10132700,9377100,5964000,16348300,36625900,34768500,12846400,5605100,8604900,5929500,5510400,5165100,5905800,7110000,4437600,5794900,4003800,5800800,6631000,7242400,19765000,9420300,9172500,18534800,53942300,25188000,30615300,13147900,41460000,24732000,25613500,23169600,14977300,15086400,16528400,22481400,19644100,16961200,25647200,12078000,13903000,17630000,28210600,28351500,22743500,18475300,32378200,46452000,27613600,22091200,27994600,26553900,19125300,18105100,22063400,18136700,27652700,29109100,20501700,14523200,15176200,14226400,12834000,14614700,22098000,27334700,13163200,19241100,14854200,15702300,25476900,22766500,32315100,24095000,26911400,28842500,31976100,24028500,19032000,24424700,22743100,24433300,26680000,31320900,14520500,12608300,20235600,17961900,15472400,14792800,14422100,15197700,12358400,18152200,24242100,19229600,16782300,22347800,16678600,19247800,12729900,15383600,22185600,31833600,23724300,24638900,25807600,20654500,15674700,29651200,37943400,17452700,19449900,15762900,12297700,19401000,24464800,26044200,29242800,17062000,16892300,27852300,31110500,18715600,17754000,18872700,15582400,14131000,18444200,23674300,27530200,20937600,9000700,36304500,24909600,39027400,13560600,15025800,23464500,23836900,13776400,20781300,20200300,22418500,14980900,37146100,27530300,41342500,39823000,37364400,27841600,17575200,22372000,16996800,19279700,20144200,17051900,16496800,20229400,18929000,22739500,24652600,26436200,14682300,14149100,13162600,21906400,15400200,18637500,9509200,16158500,9105200,10792700,10253700,20350700,16971700,29747000,26247000,18519900,10591300,16804300,17884200,19163100,13873200,8972000,14189300,18196800,24090600,16337400,10785200,21515400,20021700,16756000,21132700,23175700,14643800,25582100,54650300,64474000,44677000,41296900,31466300,18662600,19312500,21226600,21314500,29278900,46819200,30498100,30055800,26337600,28323000,23909300,19819600,19611700,21545500,26041500,15780900,17653200,14586100,18962700,14790300,13182400,16229400,15060000,9473400,18334500,23391500,24768700,22886700,30456900,20636300,17865200,24452200,16362200,17266000,17878100,29325800,18058400,19748000,13207200,17922900,23898400,25046700,20886300,26626400,26891900,23948700,14400100,17898300,26475800,23020600,19377000,15219100,21280600,29622500,20486800,30366300,23129900,28911600,37114200,31183700,24581200,19617500,23462200,44512300,27048700,22197900,17765300,20419100,20532600,22265000,16671800,16644500,17618700,18970900,21317600,16242400,23278000,16875200,25030800,22027200,20899000,18173200,20155800,23364000,19302600,17318000,7706200,18232200,15139500,20037300,16191700,12940400,13534000,14303600,14448400,11574400,15225000,11997900,15631000,10490200,20571300,49611700,30749300,19140300,14863900,11363200,15290100,12243600,16160300,13076300,24208700,14978200,12659100,15414500,12216700,23061000,18415400,16046000,9710600,8561100,14405200,11451000,16079000,25700500,17459000,18613700,20895200,30218700,77976100,24230000,22686400,27134200,22858300,16784400,14504100,16643000,21857100,18693100,13048800,20926700,21285700,30371900,14705500,7791300,11601800,15691000,11517700,11638600,19117300,18556000,20373000,20341300,38827000,38025500,34009500,31602000,25645500,29451400,29335400,30908000,22402000,29729400,127876900,33076700,34863700,34452200,50971000,36784900,41294600,44385200,18611900,26304700,39189100,34041900,42155200,38443700,26836200,22826600,20070300,24239000,22695000,50133000,61327000,49842900,51194600,44495300,21737300,24171500,49296200,23820600,31434200,20300600,20844400,27882600,32256600,9656800,22624400,29607700,35628300,35165100,97857900,34902600,28525800,29286300,62332100,56884400,51831400,30005300,36913100,51971700,52412100,20096600,27812800,29876800,41776200,33022200,24513300,21077500,28522400,25515500,20525400,27397800,17486900,24393800,25023000,27764200,24351500,29596600,18892200,17950700,16194900,15021400,26554700,24825200,22547900,29121100,20775900,19935900,23005700,28125600,23285900,24020200,20347400,14462200,16705800,26015100,30174700,11810900,10760200,41578700,36955000,22902400,20448600,37731800,31912400,15312700,26559800,27041500,22064400,22742000,21839300,16870200,15863600,18554500,16069100,21874800,31961600,28944400,32768000,20787900,19395300,22282600,21864800,21669800,12529896,15932300,26044400,15041300,24251700,34900300,16525600,21503400,18698700,22139900,18610600,23879600,22341300,34465278]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[16,15,14.01,15.5,16.4,16.16,16.49,15,14.75,16.86,16.38,17.68,18.7,19.57,18.87,18.26,19.47,19,20.81,22.96,24.53,23.48,22.58,23.48,24.92,22.61,23.71,22.51,25.1,26.17,26.15,27.23,23.62,22.71,21.45,24.9,26.71,27.09,26.52,23.08,22.53,19.3,15.27,19.16,20.34,18.62,18.63,19.11,18.94,17.59,18.75,19.64,20.02,18.01,17.65,16.91,16.3,18.65,19.25,19.24,17.21,19.6,20.19,22.82,21.97,22.79,23.31,25,26.36,23.07,25.7,24.67,21.37,23.21,24.47,23.24,22.86,22.08,23.88,23.86,24.04,26.16,27.97,31.61,33.38,32.88,35.41,38.29,41.03,54.4,70,75.67,99.87,88.74,79.48,85,118,124.6,161.6,139.63,157.5,133.66,118.28,137.67,160.6,192.82,200.15,184.55,195,190.81,176.01,163.89,157.65,170.2,151.47,158.31,157,156,148.77,136.5,139.16],"h":[25.24,15,16.55,17.1,17.95,16.6,16.53,16,16.91,17.04,17.85,18.96,21.2,19.65,19.07,19.9,19.85,21.435,23.01,24.695,24.81,24.01,23.76,25.22,26.29,25.215,25.095,25.365,27.01,26.75,27.27,27.86,25.14,22.89,25.017,27.23,27.48,27.96,26.69,23.43,23.6,21.08,20.2,20.94,22.015,19.7,20.4,19.52,19.37,20.32,19.75,21.98,24.2,19.627,18.06,17.06,18.94,19.6,19.35,19.4,20.1,20.97,22.87,22.99,22.875,23.605,26.63,27.1,27.39,25.86,26.12,25.845,23.23,24.99,25.03,23.35,23.865,27.29,25.12,25.71,26.395,28.555,31.68,34.285,33.74,36.5,38.9,41.66,55.98,73.05,78.732,107.24,99.87,96,87.89,122.01,143.865,168.67,164.86,199.84,176.36,138.74,130.41,166,198.2,213.048,216.85,219.82,217.1,196.8,180,182.56,178.31,176.52,168.49,168.39,171.35,169.76,156.99,154.9,143],"l":[15,13.5,13.65,15.15,16.05,15.34,14.95,14.5,14.75,15.79,15.92,17.16,18.37,18.22,17.1,17.95,17.31,18.8,19.59,22.49,23.06,22.08,21.85,22.175,21.56,22.02,20.835,22.02,24.93,24.57,25.31,22.96,21.89,21.325,21.35,24.79,26.02,25.65,22.645,21.36,18.75,11.3,15.04,17.5,17.82,18,18.095,17.64,16.91,17.42,17.39,19.13,17.115,16.195,16.63,15.47,16.06,17.72,17.7,16.51,16.69,18.93,20.155,21.135,20.259,21.705,23.08,22.885,21.84,20.995,24.005,20.92,20.762,22.39,22.844,21.25,21.885,21.18,22.95,22.67,23.99,25.88,27.542,31.59,31.16,32.67,35.41,37.77,41.02,53.42,64.26,74.7,82.33,68.74,66.5,72.9,114.5,111.5,131.64,132.59,124.05,104.34,90.51,133.73,160.18,180.252,183.85,178.43,179.65,162.44,158.65,149.19,138.53,142.34,149.88,132.66,137.91,142.155,134.5,133.44,134.79],"c":[15.2,13.95,15.5,16.21,16.16,16.3,14.95,14.77,16.79,16.43,17.7,18.69,19.44,18.9,18.32,19.5,18.95,20.83,22.85,24.53,23.66,22.6,23.54,24.88,22.63,23.48,22.89,25.11,26.04,26.03,27.25,23.56,22.64,21.46,24.95,26.73,27.03,26.53,22.99,22.52,19.23,15.96,19.54,20.44,18.62,18.66,19.23,18.86,17.37,18.68,19.66,19.97,17.25,17.68,16.87,16.17,18.55,19.15,19.09,17.1,19.59,19.88,22.77,21.81,22.82,23.25,25.02,26.37,22.85,25.85,24.75,21,22.97,24.33,23.2,23.06,21.99,24,23.86,23.97,26.25,28.06,31.42,33.18,32.72,35.41,38.52,41.03,54.54,69.65,75.84,99.08,85.98,79.22,85.43,118.54,124.96,159.84,137.87,168.03,133.66,117.44,129.63,160.57,193.81,208.54,189.11,195.92,188.3,178.86,161.33,158.35,173.89,150.33,157.84,160.23,159.83,148.19,137.37,138.35,140.02],"a":[11.1004,10.1875,13.2007,13.8053,13.7628,13.882,12.7323,12.579,14.2993,13.9927,15.0743,15.9174,16.5562,16.0963,15.6023,16.6073,16.1389,17.74,19.4603,20.8911,20.1502,19.2474,20.048,21.1892,19.273,19.9969,19.4944,21.3851,22.1771,22.2756,23.3197,20.1619,19.4751,18.46,21.4622,23.1033,23.3626,22.9304,19.9745,19.5662,16.7077,13.9885,17.1263,17.9151,16.4297,16.465,16.968,16.7614,15.4372,16.6015,17.6034,17.881,15.4455,15.9593,15.2281,14.5963,16.8823,17.4284,17.3738,15.6935,17.9787,18.2448,21.0491,20.1617,21.0953,21.6571,23.3059,24.5634,21.4539,24.2706,23.2378,19.8596,21.7226,23.0087,22.1174,21.984,20.9639,23.0616,22.927,23.0327,25.4306,27.1841,30.4392,32.3432,31.8948,34.517,37.7616,40.2222,53.4662,68.5144,74.6035,97.4646,84.7977,78.1306,84.2552,117.1873,123.534,158.016,136.5171,166.3811,132.3484,116.4885,128.5797,159.2691,192.4834,207.1126,187.8156,194.7884,187.2125,177.827,160.6219,157.6549,173.1267,149.8743,157.3616,159.7443,159.5687,147.9477,137.1454,138.35,140.02],"v":[5559700,6203100,15142400,16990000,10902100,19575300,9558000,36928600,104110300,26134500,25429700,26177100,94575500,120155200,95007800,83028200,70757500,103954900,132567800,105753700,99456000,61651800,91559700,78799900,125786300,108582100,99652500,75155200,60114500,85835700,72791200,119438700,103923800,76410300,104767700,98620100,77249200,84628500,121124800,89562200,94745800,155594800,90993400,77459600,100192500,71865400,55937300,76051900,81699500,64561900,78929900,79425800,118051900,197456300,94253000,133710700,105337500,81933300,70075200,79919000,96043800,88923500,85297300,102583800,83394500,94431500,108165600,129553600,125734800,84322900,85169100,87480800,85683900,75440900,70362300,58566300,56125000,127449700,55057200,72265200,77810700,46920800,92075400,158990300,86600100,81645400,78358600,57437200,103099500,136409500,123257400,248838300,173435700,145112500,123367100,165913100,177942900,130831200,98332600,213191200,155046800,183400400,158198100,136594900,106715000,108528400,88371500,103151500,106761900,82115700,91628300,125723100,111516700,103824300,75951100,117605900,88398196,90613900,95774600,100098500,17191578]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[16,15.5,16.49,16.86,18.7,18.26,20.81,23.48,24.92,22.51,26.15,22.71,26.71,23.08,15.27,18.62,18.94,19.64,17.65,18.65,17.21,22.82,23.31,23.07,21.37,23.24,23.88,26.16,33.38,38.29,70,88.74,118,139.63,118.28,192.82,195,163.89,151.47,156,139.16],"h":[25.24,17.95,16.91,18.96,21.2,21.435,24.81,25.22,26.29,27.01,27.86,27.23,27.96,23.6,22.015,20.4,20.32,24.2,18.94,19.6,22.87,23.605,27.39,26.12,25.03,27.29,26.395,34.285,38.9,73.05,107.24,122.01,168.67,199.84,198.2,219.82,217.1,182.56,171.35,169.76,143],"l":[13.5,15.15,14.5,15.79,17.1,17.31,19.59,21.85,20.835,22.02,21.89,21.325,22.645,11.3,15.04,17.64,16.91,16.195,15.47,16.51,16.69,20.259,21.84,20.92,20.762,21.18,22.67,25.88,31.16,37.77,64.26,66.5,111.5,104.34,90.51,178.43,158.65,138.53,132.66,133.44,134.79],"c":[15.5,16.3,16.79,18.69,18.32,20.83,23.66,24.88,22.89,26.03,22.64,26.73,22.99,15.96,18.62,18.86,19.66,17.68,18.55,17.1,22.77,23.25,22.85,21,23.2,24,26.25,33.18,38.52,69.65,85.98,118.54,137.87,117.44,193.81,195.92,161.33,150.33,159.83,138.35,140.02],"a":[13.2007,13.882,14.2993,15.9174,15.6023,17.74,20.1502,21.1892,19.4944,22.2756,19.4751,23.1033,19.9745,13.9885,16.4297,16.7614,17.6034,15.9593,16.8823,15.6935,21.0491,21.6571,21.4539,19.8596,22.1174,23.0616,25.4306,32.3432,37.7616,68.5144,84.7977,117.1873,136.5171,116.4885,192.4834,194.7884,160.6219,149.8743,159.5687,138.35,140.02],"v":[26905200,47467400,150596900,77741300,309738500,257740600,337777500,232011400,334020900,221105400,296153700,279798100,283002500,339902800,268645500,203854600,225191300,394934000,333301200,231927500,270264600,280409800,363454000,256972800,231487100,242141000,205133100,297986500,246604100,296946200,545531400,434392700,407106700,551638400,401508000,300051400,280505900,341064100,281955196,286487000,17191578]},"y":{"lastKey":"2026-01-01","t":["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","2026-10-02"],"o":[16,15.5,18.26,22.51,23.08,19.64,22.82,23.24,38.29,139.63,163.89],"h":[25.24,21.2,26.29,27.96,23.6,24.2,27.39,38.9,168.67,219.82,182.56],"l":[13.5,14.5,17.31,21.325,11.3,15.47,20.259,21.18,37.77,90.51,132.66],"c":[15.5,18.32,22.89,22.99,19.66,22.77,23.2,38.52,137.87,161.33,140.02],"a":[13.2007,15.6023,19.4944,19.9745,17.6034,21.0491,22.1174,37.7616,136.5171,160.6219,140.02],"v":[26905200,585544100,1161550400,1080059700,1037594200,1230427300,1132323700,991864700,1683977000,1533703700,926697874]}},"actions":[{"t":"2016-12-15","kind":"dividend","label":"D","title":"2016-12-15 · $2.32 dividend (ex-date, current split terms)"},{"t":"2019-03-14","kind":"dividend","label":"D","title":"2019-03-14 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2019-06-13","kind":"dividend","label":"D","title":"2019-06-13 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2019-09-13","kind":"dividend","label":"D","title":"2019-09-13 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2019-12-13","kind":"dividend","label":"D","title":"2019-12-13 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2020-03-16","kind":"dividend","label":"D","title":"2020-03-16 · $0.1350 dividend (ex-date, current split terms)"},{"t":"2020-06-15","kind":"dividend","label":"D","title":"2020-06-15 · $0.1350 dividend (ex-date, current split terms)"},{"t":"2020-09-15","kind":"dividend","label":"D","title":"2020-09-15 · $0.1350 dividend (ex-date, current split terms)"},{"t":"2020-12-15","kind":"dividend","label":"D","title":"2020-12-15 · $0.1350 dividend (ex-date, current split terms)"},{"t":"2021-03-16","kind":"dividend","label":"D","title":"2021-03-16 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2021-06-15","kind":"dividend","label":"D","title":"2021-06-15 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2021-09-15","kind":"dividend","label":"D","title":"2021-09-15 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2021-12-15","kind":"dividend","label":"D","title":"2021-12-15 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2022-03-21","kind":"dividend","label":"D","title":"2022-03-21 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2022-06-21","kind":"dividend","label":"D","title":"2022-06-21 · $0.1770 dividend (ex-date, current split terms)"},{"t":"2022-09-20","kind":"dividend","label":"D","title":"2022-09-20 · $0.1840 dividend (ex-date, current split terms)"},{"t":"2022-12-19","kind":"dividend","label":"D","title":"2022-12-19 · $0.1930 dividend (ex-date, current split terms)"},{"t":"2023-03-21","kind":"dividend","label":"D","title":"2023-03-21 · $0.1975 dividend (ex-date, current split terms)"},{"t":"2023-06-20","kind":"dividend","label":"D","title":"2023-06-20 · $0.2040 dividend (ex-date, current split terms)"},{"t":"2023-09-19","kind":"dividend","label":"D","title":"2023-09-19 · $0.2060 dividend (ex-date, current split terms)"},{"t":"2023-12-19","kind":"dividend","label":"D","title":"2023-12-19 · $0.2130 dividend (ex-date, current split terms)"},{"t":"2024-03-19","kind":"dividend","label":"D","title":"2024-03-19 · $0.2150 dividend (ex-date, current split terms)"},{"t":"2024-06-18","kind":"dividend","label":"D","title":"2024-06-18 · $0.2175 dividend (ex-date, current split terms)"},{"t":"2024-09-20","kind":"dividend","label":"D","title":"2024-09-20 · $0.2195 dividend (ex-date, current split terms)"},{"t":"2024-12-20","kind":"dividend","label":"D","title":"2024-12-20 · $0.2215 dividend (ex-date, current split terms)"},{"t":"2025-03-20","kind":"dividend","label":"D","title":"2025-03-20 · $0.2240 dividend (ex-date, current split terms)"},{"t":"2025-06-18","kind":"dividend","label":"D","title":"2025-06-18 · $0.2250 dividend (ex-date, current split terms)"},{"t":"2025-09-19","kind":"dividend","label":"D","title":"2025-09-19 · $0.2260 dividend (ex-date, current split terms)"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings before the open · EPS $1.75 vs $1.20 est. (+45.8%) · ▼ 2.5% that session","tone":"down"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $0.2270 dividend (ex-date, current split terms)"},{"t":"2026-02-26","kind":"earnings","label":"E","title":"2026-02-26 · earnings before the open · EPS $2.18 vs $2.51 est. (−13.2%) · ▲ 0.8% that session","tone":"up"},{"t":"2026-03-20","kind":"dividend","label":"D","title":"2026-03-20 · $0.2280 dividend (ex-date, current split terms)"},{"t":"2026-05-08","kind":"earnings","label":"E","title":"2026-05-08 · earnings · EPS $2.87 vs $2.21 est. (+29.9%)"},{"t":"2026-06-22","kind":"dividend","label":"D","title":"2026-06-22 · $0.2290 dividend (ex-date, current split terms)"},{"t":"2026-08-07","kind":"earnings","label":"E","title":"2026-08-07 · earnings before the open · EPS $1.80 vs $1.54 est. (+16.9%) · ▼ 0.6% that session","tone":"down"},{"t":"2026-09-21","kind":"dividend","label":"D","title":"2026-09-21 · $0.2300 dividend (ex-date, current split terms)"}]}