{"ticker":"VTI","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":[280.24,279.83,282.46,282.04,281.28,282.55,283.78,283.97,286.86,288.32,286.72,289.47,288.7,288.51,286.9,286.77,286.12,287.03,287.06,286.27,286.98,284.78,282.52,282.17,282.11,292.3,294.02,295.61,297.93,297.42,296.8,296.5,292.51,290.64,289.9,292.92,294.53,295.13,298.67,298.43,299.13,298.94,300.3,300.38,301.48,302.6,302.31,302.53,301,301,301.48,301,300.57,299.96,299.76,292.99,288.61,292.53,294.57,296.44,295.33,290.88,291.81,291.45,290.66,295.2,295.84,291.42,290.05,285,289.41,292.71,294.23,296.18,297.75,300.59,300.24,302.26,295,297.9,299.32,299.5,301.22,293.32,296.62,298.24,300.73,300.94,299.56,298.73,296.88,299.52,302,302.37,301.85,302.53,301.74,296.96,294.4,293.9,294.34,288.63,293.91,285.2,284.08,283.53,281.22,279.43,275,276.8,274.93,273.6,276.73,278.2,277,277.7,276.41,282.25,284.52,284.15,279.46,278.31,270.27,273.9,272.85,268.01,256.97,240,256.5,241.85,261.11,256.71,266.43,264.25,260.77,259.13,256.23,255.62,265.93,263.9,268.86,271.02,270.13,269.11,275.28,277.52,276.65,274.57,275.76,278.1,279.06,286.78,287.61,289.72,288.37,291.08,289.46,291.99,289.54,286.38,283.04,288.46,291.1,291.53,289.47,289.34,291.54,293.82,293.98,294.71,295.46,295.74,297.6,295.3,294.45,295.45,295.1,294.32,295.62,293.49,298.43,300.35,300.37,302.68,303.74,303.04,303.95,306.55,306.99,306.09,306.77,307.65,306.88,306.74,309.09,306.86,307.5,310.05,309.94,309.74,311.1,312.5,312.8,314.2,314.34,313.19,314.37,307.98,307.58,310.86,309.55,313.05,311.9,313.33,313.72,317.36,316.32,317.94,316.32,316.58,314.57,312.9,313.99,317.58,316.74,317.65,319.43,319.56,314.52,317.04,317.84,321.61,320.44,320.71,322.5,322.91,324.8,325.47,326.31,325.66,326.93,328.31,327.76,329.99,328.9,325.22,325.89,327.69,326.9,326.93,330.2,330.36,331.41,331.72,330.51,331.93,331.16,325.79,323.9,329.39,329.37,325.01,328.95,330.79,331.18,329.32,333.36,336.7,338.34,338.35,336,336.62,337,332.21,331.83,332.79,328.04,333.32,334.34,336.82,334.5,326.57,328.71,324.74,324.65,330.31,321.38,325.51,328.64,333.32,335.4,333.96,335.65,334.76,337.24,337.57,338.2,336.28,336.12,337.88,339.5,337.98,334.59,334.92,333.78,334.37,337,337,338.78,340.14,338.4,338.39,338.04,337.15,338,338.99,341.36,339.77,340.85,340.91,343.4,341.2,343.01,342.87,336.72,336.19,341.47,340.7,341.15,342.85,344.06,343.54,340.79,339.55,343.02,340.38,335.84,336.07,340.37,343.15,343.95,342.69,336.61,336.11,337.89,337.73,336.99,339.5,336.35,340.6,342,337.33,335.01,333.08,336.79,336.58,331.91,328.2,334.06,333.91,330.7,329.49,329.22,331,329.41,323.66,324.85,325.02,321.66,326,322.85,317.27,315.9,315.35,322.91,318.97,323.95,324.22,334.19,333.31,336.13,333.94,339.8,343.25,345.7,348.43,349.9,351.05,350.31,350.52,350.87,352,351.19,350.46,351.55,355.56,355.08,355.79,359.46,362.62,362.01,362.61,362.52,363.22,365.5,364.53,363.34,360.65,361.2,362.8,366.81,368.98,369.5,369.53,372.04,372.18,372.88,373.85,370.62,370.98,366.69,366.7,361.87,359.63,366.18,371.8,372.79,370.78,370.56,370.28,363.27,364.79,366.48,360.88,365.15,367.38,369.34,370.39,370.33,371.31,367.61,369.47,372,371.59,371,372.3,371.55,366.48,368.75,368.15,368.81,365.13,364.9,367.68,365.02,365.59,363.81,367.8,369.5,375.35,382.82,379.82,380.69,381.63,382.51,382.75,383.03,384.67,383.76,380.1,380.71,378.5,378.84,377.92,378.5,377.69,379.5,381.03,378.48,375.8,375.7,378.5,380.21,379.34,376.84,373.1,376.51,373.97,374.29,373.79,375.79,375.94,377.89,381.71,381.09,376.36,378.63,377.25,376.7,376.31,375.36,378.48],"h":[281.17,280.95,282.89,282.13,282.88,284.74,284.61,286.39,288.73,288.69,288.11,289.7,289.26,288.8,288.25,286.91,286.18,288.25,287.48,287.65,288.1,284.78,284.49,283.07,285.3,293.61,295.9,297.37,298.12,297.78,297.55,296.61,292.61,292.24,293.09,293.16,295.77,296.81,299.47,299.39,299.47,300.38,300.75,300.57,302.6,302.75,302.95,302.65,301,302.29,301.55,301.27,301.75,300.18,300.53,293.7,295.71,294.19,297.17,297.78,295.93,292.52,292.14,292.55,293.35,296.9,295.87,292.25,290.05,287.88,289.75,294.3,294.66,297.12,299.22,301.29,302.18,302.67,297.58,300.11,299.6,301.11,302.6,297.7,298.74,299.97,300.86,301.66,300.23,300.07,299.33,301.97,302.55,302.7,303.39,302.72,301.79,297.34,294.83,295.7,294.79,293.21,294.72,288.45,288.14,285.82,284.05,280.28,277,277.29,275,277.38,280.6,278.5,281.38,281.2,279.07,284.53,285.09,284.92,281.08,278.75,275.58,276.79,279.25,269.37,257.73,257.03,257.71,268.48,261.66,262.75,266.73,266.4,262.59,260.95,256.5,260.21,268.38,269.25,270.9,272.26,273.27,273.52,277.28,279.6,278.84,277.1,277.23,280.87,279.62,287.27,290.35,290.22,290.86,292.75,293.13,292.5,291.49,288.53,286.23,291.03,291.65,291.82,290.75,291.42,293.85,294.35,294.9,295.88,296.27,297.19,298.07,297.1,296.13,297.37,296.05,295.95,295.99,296.47,300.17,300.43,302.19,304.26,304.53,304.69,305.56,308.4,307.35,306.5,307.69,308.93,307.64,307.95,309.29,307.55,309.58,310.2,311.04,310.19,312.45,313.14,313.93,314.24,314.5,314.01,314.84,307.98,310.56,311.34,311.58,313.4,313.3,313.93,316.24,317.93,317.56,317.94,316.81,316.98,314.57,313.84,318.83,317.97,318.21,319.25,320.4,319.7,316.11,317.75,320.23,322.06,320.92,321.28,323.04,325.06,325.2,326.12,326.4,326.9,328.27,328.85,330.1,330.36,328.91,325.84,327.34,327.81,328.36,329.66,330.26,331.74,331.76,331.99,331.87,332.2,332.15,327.58,328.62,330.99,329.94,327.94,331.36,331.86,331.23,331.58,334.54,337.7,338.81,339.06,337.18,336.62,337.14,334.13,334.68,333.06,330.13,335.45,336.05,336.93,334.63,331.85,330.77,326.55,327.61,331.6,326.32,329.19,332.66,335.49,336.42,336.1,336.36,337.07,337.34,338.96,338.2,337.55,339.59,339.94,339.75,338,335.51,335.2,335.35,336.59,337.91,338.83,340.1,340.33,339.27,338.78,338.13,337.74,339.61,341.39,342.08,340.75,342.94,343.41,343.54,341.47,343.67,343.05,338.63,340.71,342.01,341.55,342.67,343.73,344.42,343.83,342.04,343.29,343.4,340.94,337.23,341.7,343.51,343.93,344.3,343.33,338.98,338.18,340.37,338.88,340.71,340.46,339.62,342.13,342.13,338.99,340.13,337,339.06,338.36,333.15,335.1,336.9,334.94,330.82,331.1,330.97,332.32,330,327.01,324.99,327.85,325.13,327.2,324.42,317.47,316,321.52,325.09,324.9,325.62,325.58,334.48,336.13,336.55,338.74,342.78,345.41,346.64,351.75,350.61,351.74,351.31,351.69,352.37,352.81,351.61,350.69,354.69,357.15,356.17,357.58,362.27,362.72,363.13,364.48,363.16,365.4,368.25,364.93,364.07,361.97,364.39,366.07,368.3,370.24,370.05,371.92,373.13,374.44,374.7,373.95,373.99,371.18,367.58,368.66,364.56,365.5,367.93,373.64,373.16,371.52,370.62,371.56,366.66,367.12,366.83,364.79,367.39,370.16,371.38,372.24,372.28,371.75,368.58,371.85,372.97,372.22,371.97,372.96,372.56,369.08,369.64,369.85,370.16,366.76,367.3,368.32,366.9,366.88,366.58,369.34,374.26,381.74,383.29,380.94,382.07,382.66,382.6,382.82,385.12,384.9,384.05,380.49,381.67,379.37,379.23,378,378.6,378.9,381.2,382.25,378.58,376.82,377.53,381.32,380.68,379.57,377,374.54,377.3,376.06,374.67,374.98,376.22,375.94,381.77,382.06,381.24,378.81,380.33,377.85,376.82,377.69,375.98,379.61],"l":[278.87,278.9,280.35,279.54,280.88,282.26,283.03,283.95,286.61,285.91,286.23,287.73,287.91,286.64,286.47,283.34,284.47,285.05,286.56,285.45,286.03,280.96,281.96,280.87,282.01,290.21,294.01,295.51,296.76,295.09,295.62,293.72,289.35,290.13,289.45,290.14,291.95,295.13,296.9,297.87,297.4,298.71,299.8,299.64,301.17,301.52,302.02,300.33,299.07,300.86,300.04,299.1,300.43,299,289.95,289.87,288.11,290.54,294.25,295.54,291.99,288.78,289.07,287.35,290.19,293.93,290.4,289.51,286.22,284.63,286.52,292.17,292.93,295.44,296.91,300.27,300.02,300.8,294.44,296.2,296.97,298.28,298.23,292.7,296.23,297.09,298.9,297.67,298.91,298.68,296.24,298.78,301.5,301.22,301.68,299.88,295.64,293.89,290.54,291.87,288.4,287.35,285.77,281.5,282.32,280.65,278.11,273.14,271.58,272.48,270.2,273.36,276.68,275.33,276.63,277.26,275.68,281.9,283.66,280.31,278.05,273.05,268.73,272.06,272.61,263.7,248.18,236.42,240.05,241.62,249.89,254.67,261.46,263.15,255.45,257.33,249.94,255.27,262.57,263.39,267.41,268.08,270.06,266.25,274.25,276.62,276.39,273.95,273.58,276.5,277.25,284.37,287.02,288.44,288.05,290.2,289.32,290.36,286.15,285.88,283,287.52,288.8,288.32,286.86,287.58,291.02,293.03,291.07,294.02,294.82,295.22,295.16,295.1,292.84,295.33,293.58,293.68,292.72,291.97,297.94,298.77,300.1,301.39,302.6,302.8,303.51,306.55,304.22,305.18,305.8,306.96,306.15,306.24,306.05,304,307.31,308.55,309.27,308.23,310.32,312.2,312.41,312.93,312.24,310.77,310.39,304.4,307.58,308.45,309.05,309.36,311.69,311.82,312.98,316.4,316.01,316.01,315.99,314.1,311.24,311.86,313.68,316.6,316.33,317.65,318.5,317.29,313.3,315.86,317.32,317.49,319.71,319.45,320.97,322.51,324.06,325.21,324.92,322.77,325.92,326.83,327.54,327.58,326.27,323.38,325.22,326.28,325.88,326.65,328.45,329.43,330.14,328.8,329.83,329.75,321.62,325.16,322.08,325.3,324.08,324.24,328.86,330.12,326.65,328.99,333.21,336.23,337.11,335.69,334.05,333.85,333.89,331.39,331.3,328.63,324.97,332.04,333.75,334.88,329.24,325.62,324.8,321.92,323.35,319.85,319.44,324.94,326.76,332.96,334.86,333.75,334.18,334.41,335.59,337.03,335.6,336.07,335.5,336.44,334.85,334.68,332.42,330.63,332.47,334.21,336.61,337,338.71,339.17,337.57,337.75,335.22,334.6,337.85,338.81,339.88,339.09,340,340.78,341.26,338.91,341.68,341.07,334.67,335.44,339.99,339.84,340.8,342.29,342.32,337.69,338.36,339.49,336.91,335.93,333.19,335.97,339.8,341.55,339.92,335.63,334.27,333.57,337.06,336.6,336.82,335.44,335.49,340.32,337.9,336.49,334.69,330.19,335.34,333.14,330,326.13,332.49,331.66,327.83,325.67,328.57,330.14,325.9,322.76,318.57,323.47,321.35,323.72,319.39,312.5,310.4,314.75,322.28,318.23,323.59,321.47,331.58,332.44,334.57,333.64,339.6,342.61,344.56,348.18,348.84,347.17,349.95,346.55,349.67,351.28,349.49,348.67,350.02,355.08,352.53,355.77,359.12,359.38,361.47,362.42,359.62,361.36,365.42,362.28,359.98,358.8,360.2,362.13,366.09,368.4,368.4,368.75,371.35,371.48,372.63,371.32,370.36,362.46,364.04,356.28,357.9,357.75,363.23,371.55,370.1,365.08,368.34,368.19,362.87,362.63,362.31,359.95,362.55,367.11,367.84,366.18,369.96,368.48,365.31,368.7,369.52,369.25,369.75,370.24,369.19,365.72,366.08,367.34,368.57,363.1,364.1,363.61,363.55,360.2,362.64,363.95,369,375.3,379.56,378.64,379.93,381.1,380.19,381.13,382.64,383.33,382.01,378.9,379.57,376.39,377.42,376.48,376.9,377.28,378.86,378.88,376.97,374.15,375.28,378.16,379.13,377.28,375.02,372.75,375.93,373.28,372.2,368.93,374.17,373.75,377.64,380.78,377.81,376.03,377.46,375.01,374.22,374.19,372.59,376.92],"c":[280.64,280.04,282.75,280.17,282.53,284.5,283.91,286.11,288.34,286.36,287.82,287.76,288.89,287.98,287.65,285.05,285.81,285.54,286.7,287.08,286.37,281.03,282.23,281.72,285.3,293.28,295.33,296.71,297.54,296.37,296.23,294.04,290.31,291.49,292.83,293,295.05,296.51,297.96,299.05,298.2,299.86,300.43,300.43,302.45,301.61,302.45,300.52,299.39,301.8,300.08,299.93,301.15,299.66,290.39,289.98,293.28,294,297.12,297.29,294.07,290.82,289.81,289.26,293.06,294.7,291.41,291.68,287.3,287.77,288.42,293.71,293.49,296.2,299.14,300.6,302.18,301.3,297.1,299.65,298.37,300.24,298.6,296.42,298.57,299.95,300.69,298,299.91,299.75,298.76,301.88,301.84,302.69,303.12,301.49,295.92,294.41,292.95,293.05,288.51,292.96,287.71,284.12,287.35,282.01,283.34,275.62,273.69,275.04,271.18,276.99,279.28,276.27,279.41,278.74,278.85,284.01,284.49,281.16,278.99,273.43,274.84,275.77,277.95,263.96,248.47,247.66,243.75,268.48,257.43,261.74,264.15,263.69,258.21,258.75,252.6,259.03,263.44,268.99,270.64,271.03,272.66,272.82,274.52,278.8,277.22,274.97,276.11,278.28,277.97,287.27,289.22,289.41,290.59,292.58,292.81,291.85,286.77,286.72,285.04,290.9,289.19,290.12,289.88,291.36,293.37,293.34,291.72,295.12,295.36,296.92,296.13,297.08,293.57,296.47,294,294.11,293.43,296.25,299.71,299.36,301.94,303.31,303.93,303.93,305.51,308.03,305.6,305.58,307.5,308.32,307.02,307.72,306.1,307.26,309.26,309.09,309.44,309.8,312.41,312.3,313.69,313.6,312.61,312.25,310.89,305.74,310.53,309.16,311.25,311.07,313.03,312.31,316.13,317.66,317.19,316.47,316.59,314.67,313.84,312.76,318.18,316.65,318.09,318.94,320.1,318.2,315.99,317.33,320.14,319.55,320.57,320.98,321.8,324.78,324.31,325.89,325.45,325.16,327.21,328.44,329.86,328.09,326.89,325.14,327.18,327.1,328.17,329.31,329.79,329.97,331.21,329.62,331.81,330.66,321.8,326.93,326.83,328.38,325.77,327.3,330.95,330.91,328.9,331.01,333.71,337.43,337.95,337.71,334.08,335.42,335.8,331.74,333.16,329.37,330.09,334.92,335.74,335.86,329.91,329.86,326.43,324.22,325.28,320.1,323.8,328.64,332.16,334.44,336.31,334.66,335.06,336.56,337.09,337.56,336.57,336.23,338.73,339.87,335.99,335.33,334.36,330.71,333.25,336.22,337.6,338.72,339.88,339.67,338.39,337.85,335.27,336.31,338.84,341.21,340.05,340.14,342.4,343.03,342.34,341,342.05,341.85,335.11,339.08,340.87,340.56,342.03,343.27,343.08,342.29,340.57,342.48,339.85,338.25,333.9,340.96,342.64,341.8,341.47,336.01,336.65,337.07,338.83,338.19,340.27,336.46,339.21,341.83,340.49,338.77,339.12,335.73,338.19,336,331.41,334.28,333.51,333.24,327.92,326.13,329.46,330.57,326.02,325.44,320.34,324.19,323.18,325.15,319.55,313.09,311.68,320.81,323.24,323.76,325.21,325.43,333.7,335.45,335.05,338.67,342.65,345.24,346.03,350.53,350.21,347.84,351.22,349.8,352.05,352.53,350.63,350.21,354.18,355.29,353.98,356.99,361.86,360.2,362.87,363.63,362.79,364.71,367.4,362.74,362.36,360.06,364.19,365.09,366.79,369.46,369.36,371.66,372.54,373.4,374.36,371.65,373.38,363.38,364.47,363.67,358.04,364.3,366.36,372.53,370.37,365.76,369.99,368.81,363.7,363.65,363.98,362.22,367.12,369.95,369.27,368.76,371.67,369.61,368.25,371.45,372.69,369.78,371.16,372.42,370.58,367.01,366.25,369.45,368.87,364.69,364.8,365.18,365.99,360.42,366.27,368.21,373.84,380.82,379.65,379.07,381.78,381.63,380.65,381.83,384.3,383.85,382.13,379.04,379.99,376.58,378.24,377.07,378.15,378.23,380.63,379.36,378.15,375.17,376.88,380.93,379.73,377.6,375.56,373.24,376.31,374.68,372.84,371.26,375.34,375.43,381.1,381.27,378.23,378.08,379.77,375.84,375.26,374.24,375.18,377.99],"a":[274.0206,273.4348,276.0808,273.5617,275.866,277.7896,277.2135,279.3616,281.539,279.6057,281.0312,280.9727,282.076,281.1875,280.8653,278.3266,279.0687,278.805,279.9377,280.3087,279.6154,274.4014,275.5731,275.0751,278.5707,286.3625,288.3641,289.7116,290.522,289.3796,289.2429,287.1045,283.4625,284.6147,285.9231,286.0891,288.0907,289.5163,290.9321,291.9964,291.1664,292.7873,293.3438,293.3438,295.3162,294.496,295.3162,293.4317,292.3283,294.6815,293.0021,292.8556,294.0468,292.592,283.5406,283.1403,286.3625,287.9897,291.0459,291.2124,288.0583,284.8747,283.8854,283.3466,287.0689,288.6754,285.4526,285.7171,281.4267,281.8871,282.5238,287.7056,287.4901,290.1447,293.0246,294.4548,296.0025,295.1405,291.0263,293.5242,292.2704,294.1021,292.4957,290.3602,292.4663,293.8181,294.5429,291.9079,293.7789,293.6222,292.6524,295.7086,295.6694,296.5021,296.9233,295.3266,289.8705,288.3913,286.9612,287.0591,282.6119,286.971,281.8283,278.3117,281.4756,276.2448,277.5476,269.9854,268.0949,269.4173,265.6362,271.3274,273.5706,270.6222,273.698,273.0417,273.1494,278.2039,278.6741,275.4122,274.2477,268.7822,270.1683,271.0825,273.2254,259.4732,244.2465,243.4503,239.6067,263.9164,253.0542,257.2909,259.66,259.2078,253.8209,254.3518,248.3063,254.627,258.962,264.4177,266.0397,266.423,268.0253,268.1826,269.8537,274.061,272.5078,270.2961,271.4167,273.5498,273.2451,282.387,284.3038,284.4906,285.6506,287.6067,287.8328,286.8891,281.8955,281.8463,280.1949,285.9553,284.2743,285.1885,284.9526,286.4075,288.3833,288.3538,286.7613,290.1036,290.3395,291.873,291.0964,292.0302,288.5799,291.4306,289.0026,289.1107,288.4423,291.2143,294.6155,294.2715,296.8076,298.1543,299.6658,299.6658,301.2237,303.7083,301.3124,301.2927,303.1857,303.9942,302.7125,303.4027,301.8054,302.9491,304.921,304.7534,305.0985,305.4535,308.0269,307.9184,309.2889,309.2002,308.224,307.8691,306.5282,301.4504,306.1732,304.8225,306.8831,306.7057,308.6382,307.9283,311.6947,313.2032,312.7398,312.0299,312.1482,310.2551,309.4368,308.3719,313.7159,312.2074,313.6272,314.4652,315.609,313.7356,311.5566,312.8778,315.6484,315.0667,316.0724,316.4766,317.2851,320.2233,319.7599,321.3177,320.8839,320.598,322.6192,323.832,325.232,323.4869,322.3037,320.5782,322.5896,323.4073,324.4652,325.5923,326.0669,326.2449,327.4709,325.8988,328.0641,326.9271,318.1671,323.2392,323.1403,324.6728,322.0923,323.605,327.2138,327.1743,325.187,327.2732,329.9427,333.6207,334.1348,333.8975,330.3085,331.6334,332.0091,327.9949,329.3989,325.6517,326.3635,331.139,331.9498,332.0684,326.1856,326.1361,322.7449,320.5598,321.6078,316.4863,320.1445,324.9299,328.4102,330.6644,332.5133,330.8819,331.2774,332.7605,333.2845,333.7492,332.7704,332.4342,334.906,336.0331,332.1969,331.5444,330.5853,326.9765,329.4879,332.4243,334.7356,335.8461,336.9962,336.788,335.5189,334.9834,332.4253,333.4565,335.965,338.3149,337.1648,337.254,339.4948,340.1195,339.4353,338.1067,339.1478,338.9495,332.2667,336.203,337.9778,337.6704,339.128,340.3574,340.1691,339.3858,337.6804,339.5742,336.9665,335.38,331.0669,338.067,339.7328,338.8999,338.5727,333.159,333.7936,334.2101,335.9551,335.3206,337.3829,333.6052,336.3319,338.9297,337.601,335.8956,336.2427,332.8814,335.3206,333.1491,328.5981,331.4437,330.6803,330.4125,325.1377,323.3629,326.6646,327.7652,323.2538,322.6787,317.622,321.4393,320.4379,322.3912,316.8387,311.4061,310.0037,319.0846,321.5015,322.0187,323.4609,323.6797,331.9052,333.6458,333.248,336.8485,340.8071,343.3832,344.1689,348.6447,348.3264,345.9692,349.331,347.9186,350.1565,350.634,348.7442,348.3264,352.2751,353.3791,352.0762,355.07,359.9138,358.2627,360.9183,361.6743,360.8388,362.7485,365.424,360.789,360.4111,358.1235,362.2312,363.1264,364.8173,367.4729,367.3734,369.6611,370.5363,371.3917,372.3465,369.6511,371.3718,361.4256,362.5097,361.714,356.1143,362.3407,364.3896,370.5264,368.378,363.7928,368.0001,366.8264,361.7439,361.6942,362.0224,361.3082,366.1958,369.0187,368.3404,367.8317,370.7344,368.6796,367.323,370.5149,371.7518,368.8491,370.2257,371.4825,369.6471,366.0861,365.328,368.52,367.9414,363.772,363.8817,364.2607,365.0687,359.5127,365.348,367.2831,372.8989,379.8614,378.6943,378.1158,380.8189,380.6693,379.6918,380.8688,383.3326,382.8837,381.1681,378.0858,379.0334,375.632,377.2879,376.1208,377.1981,377.2779,379.6718,378.405,377.1981,374.2256,375.9313,379.9711,378.7741,376.6495,374.6146,372.3004,375.3627,373.7368,371.9014,370.3254,374.3952,374.4849,380.1407,380.3102,377.2779,377.1283,378.814,375.84,375.26,374.24,375.18,377.99],"v":[3637500,2369200,2335400,11465600,2164600,2123800,2547200,1799500,1997000,3260800,2215300,2810600,1822100,2320100,2029000,2637300,2235600,2813700,1874300,2503400,2204100,3027400,2449400,2383900,2060300,5676800,4109000,4142400,3200900,3474800,2829100,3280800,4025800,2992100,2342200,2670800,2560700,2639800,3384600,3292800,2730500,1811900,3583700,2101200,3258100,2183400,2332900,2953900,2557100,2235300,2120000,2279200,2545400,3059900,3890900,4826200,3837000,3704500,2642200,4307800,3636800,4968500,3893200,3796400,2726800,3678600,3317000,2971300,4403700,3633300,3803700,2815300,3130300,2603200,3893500,3515700,2647800,2359000,5321300,2717300,2620200,2891200,3338500,5037700,2601900,2226200,2899800,3632000,2623900,2719900,3283500,3066800,2377000,2851500,2566600,2863900,3595000,4465400,3509200,2807300,2747300,3485800,7835600,6449600,3662300,4836300,3868700,6442900,5282400,3996100,3932500,3610100,3981100,3120900,2867800,2256400,3382500,3251600,2517200,2327500,2345300,3912900,6064000,3269900,2594700,8137500,16633700,16346700,11064300,12138000,7255700,5007900,4039900,4680400,4295500,3398200,5523200,3802300,6842700,3487600,3220900,2507700,2209100,4039500,3238000,3170800,2820800,2444000,2694800,2781500,2151200,4184800,3286800,3198800,2347000,5440100,3083600,2827200,3166700,2738700,2855800,2980600,2413800,3850800,3178000,2845900,3493700,2718900,3034300,2308800,3119700,2823100,2706600,3092300,3383100,3113100,2720400,2409300,2686100,3340000,3225300,3025900,2286100,3189900,3100000,3970600,4474700,2238100,4255800,3497900,2838800,2598100,2909500,2364500,3447800,3069700,4953000,2609100,3205000,2117300,3970900,3661700,3233200,4797900,3745600,5966800,4685900,5607300,4118100,4491800,3226400,2974400,2881400,4275200,3340100,2893600,3487000,3434100,3788600,4135700,6190300,2697000,3548300,2792700,2832000,5481300,3236900,3418800,4816300,3161400,3042000,3872100,4149800,3110500,3702700,3577800,3055600,3200800,3709300,3643200,3112500,3610400,3434800,3455200,2957000,4108100,3169300,3711800,4210900,5983100,4010500,4894000,4899400,4956100,3149300,3803200,7886700,4476800,6307300,4245600,5328500,5646800,3919600,4099800,7357900,2955700,3780100,5496100,3765000,4818800,5025800,4243100,3344400,3288700,3147000,2968100,4707100,3658900,2506400,2730900,4213800,3669200,4336700,5563300,3538300,4176000,4695300,4167600,3654300,2745500,2288300,4270600,2920000,3779900,3587800,3340500,3532800,3035700,5697100,3819000,4258900,3571900,4129200,3980300,3347700,4022600,3782100,3611100,4006500,3543600,3795900,3576200,3493700,5177300,5442200,6054500,6629600,6800000,6854100,5775900,8088100,12154800,8296900,6418500,13144300,9761800,5505900,4905900,4957200,3689000,5854800,8936900,9905800,6024500,9060900,8973500,8838500,5093800,4562300,3879400,5056600,7012500,8039400,7112300,5718300,4401600,7051500,10771900,3642400,3983300,4984500,6041800,7225700,10751600,5462500,8661800,8635500,8505800,7767700,8631900,7011900,6294900,3766900,3181400,3919400,5183100,6532900,7888300,4382400,3625600,4794400,7027300,6510900,6764000,5540500,3653400,4401900,3567500,5384300,3436800,2581300,3027300,3380500,3978500,3837300,4258500,4054100,4910100,2486000,3366700,2705700,2814200,3071600,2742500,2723400,3752000,3012400,2722200,3794300,3500900,2867400,3672200,3067500,3305300,2931700,3404000,3577600,3169400,3153000,2766300,2642200,3566700,3097800,2956100,3162200,6894700,2700700,3409600,3125600,5205400,5431900,4687900,3389800,3964200,3230600,3561000,2805800,4766800,3413600,3295200,3175500,3036000,2758000,2739400,3829900,71644,2852400,3114000,3271300,2881600,3864300,5484300,2765900,2931000,3403900,2913900,3215100,3155000,2863100,2139900,2389200,3276300,2609700,2864800,2629100,4143100,2877400,3198500,3429600,3302400,2840700,3090000,2317900,5170900,3900100,2795900,2324200,2306100,3529800,3842200,2688100,3428100,2830000,2963600,2640000,2249300,2911400,2812400,3185100,3159500,2470600,2562600,2629300,4287400,2550300,3305800,2647300,3038200,2826400,3345300,2264500,2289400,3086500,2597000,2575600,2598300,2808400,3930400,3228200,4447400,5192700,2943112]},"w":{"lastKey":"2026-09-28","t":["2014-10-03","2014-10-10","2014-10-17","2014-10-24","2014-10-31","2014-11-07","2014-11-14","2014-11-21","2014-11-28","2014-12-05","2014-12-12","2014-12-19","2014-12-26","2015-01-02","2015-01-09","2015-01-16","2015-01-23","2015-01-30","2015-02-06","2015-02-13","2015-02-20","2015-02-27","2015-03-06","2015-03-13","2015-03-20","2015-03-27","2015-04-02","2015-04-10","2015-04-17","2015-04-24","2015-05-01","2015-05-08","2015-05-15","2015-05-22","2015-05-29","2015-06-05","2015-06-12","2015-06-19","2015-06-26","2015-07-02","2015-07-10","2015-07-17","2015-07-24","2015-07-31","2015-08-07","2015-08-14","2015-08-21","2015-08-28","2015-09-04","2015-09-11","2015-09-18","2015-09-25","2015-10-02","2015-10-09","2015-10-16","2015-10-23","2015-10-30","2015-11-06","2015-11-13","2015-11-20","2015-11-27","2015-12-04","2015-12-11","2015-12-18","2015-12-24","2015-12-31","2016-01-08","2016-01-15","2016-01-22","2016-01-29","2016-02-05","2016-02-12","2016-02-19","2016-02-26","2016-03-04","2016-03-11","2016-03-18","2016-03-24","2016-04-01","2016-04-08","2016-04-15","2016-04-22","2016-04-29","2016-05-06","2016-05-13","2016-05-20","2016-05-27","2016-06-03","2016-06-10","2016-06-17","2016-06-24","2016-07-01","2016-07-08","2016-07-15","2016-07-22","2016-07-29","2016-08-05","2016-08-12","2016-08-19","2016-08-26","2016-09-02","2016-09-09","2016-09-16","2016-09-23","2016-09-30","2016-10-07","2016-10-14","2016-10-21","2016-10-28","2016-11-04","2016-11-11","2016-11-18","2016-11-25","2016-12-02","2016-12-09","2016-12-16","2016-12-23","2016-12-30","2017-01-06","2017-01-13","2017-01-20","2017-01-27","2017-02-03","2017-02-10","2017-02-17","2017-02-24","2017-03-03","2017-03-10","2017-03-17","2017-03-24","2017-03-31","2017-04-07","2017-04-13","2017-04-21","2017-04-28","2017-05-05","2017-05-12","2017-05-19","2017-05-26","2017-06-02","2017-06-09","2017-06-16","2017-06-23","2017-06-30","2017-07-07","2017-07-14","2017-07-21","2017-07-28","2017-08-04","2017-08-11","2017-08-18","2017-08-25","2017-09-01","2017-09-08","2017-09-15","2017-09-22","2017-09-29","2017-10-06","2017-10-13","2017-10-20","2017-10-27","2017-11-03","2017-11-10","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02"],"o":[101.02,101.57,97.71,97.02,100.85,104.19,104.88,105,106.65,106.5,106.77,103.75,106.66,107.36,105.35,105.55,104.42,105.75,103.49,105.99,108.37,109.17,109.11,107.6,107.36,109.72,107.59,107.27,109.04,108.67,110.19,109.24,109.33,109.81,110.02,109.8,108.88,108.28,110.68,108.03,106.99,108.58,110.05,107.06,108.99,108.08,107.89,96.4,102.53,101.59,101.91,102.42,99.06,101.1,103.85,104.3,106.26,106.78,107.9,103.8,107.23,107.78,107.23,103.36,103.19,104.88,102.58,98.55,96.57,96.64,97.75,94.2,95.62,98.24,99.12,101.65,102.88,103.98,103.58,105.49,104.65,105.74,106.5,105.8,104.87,104.58,104.92,107.57,107.84,107.15,106.93,103.22,106.94,109.19,110.65,111.24,111.4,111.99,112.29,112.04,111.72,112.46,109.19,110.19,110.64,111.09,110.54,109.38,110.39,109.05,108.41,111.78,113.12,114.32,113.9,117.12,116.96,116.57,116.15,117.1,116.86,116.75,117.73,118.26,119.92,121.55,121.92,122.48,122.06,122.51,119.18,121.45,121.04,119.88,122.17,122.93,123.36,123.07,122.67,123.87,125.42,125.06,125.67,125.45,124.99,124.5,126.28,126.91,127.11,127.06,125.8,124.22,125.66,126.92,127.15,128.85,128.24,129.64,131.3,131.5,132.63,131.94,132.77,132.11,132.82,134.12,137.04,136.5,138.26,137.34,137.75,140.31,143.53,143.84,146.58,140.21,135.35,139.56,141.5,137.55,143.49,141.16,135.09,135.29,134.72,137.54,137.78,137.69,137.65,140.94,141.06,139.8,141.9,144,143.3,141.85,139.56,143.46,144.77,144.79,145.22,146.31,146.4,147.45,149.32,149.89,149.2,150.24,150.87,150.42,147.28,141.16,141.73,137.51,139.8,141.79,139.83,136.48,143.6,134.81,132.54,121.9,127.38,129.19,131.79,135.89,135.24,138.76,139.4,142.41,144.56,145,141.39,145.1,142.58,145.76,147.54,148.75,147.95,150.22,148.19,144.7,145.26,144.82,140.69,147.73,147.28,150.33,151.85,151.87,153.83,152.06,154.35,147.18,148.12,149.09,146.53,147.99,152.22,152.22,151.71,150.65,149.38,150.52,152.35,154.12,156.7,156.4,158.42,158.76,160.26,160.09,162.36,164.56,164.3,162.92,166,168.4,164.23,164.35,168.28,171.27,164.5,151.41,140,121.06,113.65,127.78,128.43,138.75,141,142.65,140.67,146.22,147.53,152.84,153.62,162.9,150.56,156.95,152.7,160.5,162.08,163.02,163.06,166.47,170.03,171.43,173.51,177.66,170.3,171,166.47,169.32,171.61,178.65,178.31,175.04,168.79,187.52,185.54,184.29,188.06,191.3,191.69,191.6,194.59,195.39,197.42,198.66,201.27,195.88,205.19,208.31,204.72,203.15,201.44,207.73,205.88,205.59,210.85,214.06,216.73,217.74,218.57,218.89,214.9,216.24,219.53,219.55,221.2,217.67,222.99,225.38,225.95,219.81,227.25,227.85,228.86,229.48,229.07,233.22,234.29,231.51,225.51,229.16,224.24,226.07,230.07,235.07,237.75,243.17,242.44,242.34,238.48,232.61,239.5,232.1,240.48,242.42,234.21,232.5,217.99,222.09,226.48,222.52,218.11,219.25,217.68,212.28,225.44,228.03,228.86,223.17,220.41,213.07,207.15,203,200.39,196.65,207.17,208.12,190.65,186.69,195.63,188.36,193.38,194.29,198.34,204.97,208.62,213.84,209.08,202.2,197.47,205.53,192.9,183.5,181.52,182.9,182.76,188.38,193.99,189.59,199.26,197.72,199.93,202.51,197,192.8,191.39,192.38,195.46,200.04,199.2,202.28,206.41,205.41,203.15,201.31,203.86,190.9,195.75,198.27,203.72,202,205.03,204.9,206,204.93,204.17,207.68,209.63,212.74,214.5,218.38,214.8,220.28,217.9,223.95,226.05,228.12,223.72,221.32,217.41,219.57,224.26,222.66,220.91,213.15,212.2,211.91,214.73,207.67,204.53,215.83,216.81,223.11,225.12,226.58,228.69,235.86,236.98,235.65,233.27,236.29,240.54,242.34,244.83,249.04,247.55,252.02,254.78,253.89,255.58,258.1,260.32,257.8,255,246.59,252.75,254.8,259.08,262.43,262.47,261.66,262.33,266.41,268.34,268.49,272.65,276.8,272.78,270.73,251.21,263.63,273.62,278.13,276.8,268.39,277.12,282.2,281.62,282.04,286.86,288.51,287.06,282.17,297.93,290.64,298.67,300.3,302.53,300.57,292.53,290.88,295.2,285,297.75,295,293.32,299.56,302.37,296.96,293.91,279.43,276.73,282.25,270.27,240,266.43,256.23,271.02,276.65,286.78,289.46,288.46,289.34,295.46,295.45,293.49,303.74,306.99,306.74,309.94,314.2,307.58,313.33,316.32,317.58,314.52,320.44,325.47,327.76,327.69,331.41,325.79,328.95,336.7,337,333.32,328.71,325.51,333.96,338.2,337.98,337,338.4,338,340.91,336.72,341.15,339.55,340.37,336.11,339.5,335.01,328.2,329.22,325.02,315.9,323.95,333.94,349.9,352,355.08,362.61,363.34,368.98,372.18,366.69,371.8,370.28,365.15,370.33,371.59,368.75,367.68,369.5,381.63,383.76,377.92,378.48,379.34,373.97,377.89,377.25],"h":[102,101.61,98.01,101.18,104.2,104.88,105.56,106.94,107.07,107.17,107.07,107.25,107.63,107.71,106.35,106,106.31,106.22,107.18,108.48,109.32,109.78,109.72,108.05,110.02,110.09,108.67,109.15,109.69,110.08,110.28,109.66,109.99,110.68,110.28,110.22,110.01,110.76,110.9,108.5,108,110,110.21,109.34,109.34,108.85,108.89,103.32,103.01,103.4,105.02,103.02,100.37,104.06,104.54,106.47,107.28,108.57,107.9,107.6,107.76,108.27,107.27,106.47,105.6,106.24,103.18,99.2,96.89,98.36,98.81,95.27,97.93,99.76,102.6,103.24,104.28,104.52,105.57,105.55,106.39,107.64,107.33,106.4,106.4,105.75,107.39,107.99,108.93,107.68,108,107.75,108.99,110.99,111.36,111.62,111.92,112.26,112.64,112.78,112.51,112.75,111.4,111.92,111.71,111.23,111.44,110.25,110.6,109.21,112.13,113.12,114.55,114.55,117.15,117.79,117.32,116.99,117.52,117.4,117.23,118.62,118.52,119.7,121.37,122.23,123.73,122.48,123.04,122.72,121.72,122.02,121.51,121.43,123.45,123.33,123.45,123.65,124.27,125.58,126.02,126.02,126.35,125.69,125.3,126.5,127.28,127.6,127.21,127.72,126.8,125.85,127.46,127.1,128.62,129.21,129.56,131.34,131.59,132.45,132.68,133.03,133.33,133.1,134.13,136.92,137.38,137.83,138.72,138.1,140.44,142.85,143.93,146.87,146.82,141.4,141.23,140.96,142.86,143.3,144.14,141.4,137.31,137.23,137.75,139.85,138.19,137.99,140.87,141.3,141.66,141.65,144,144.66,144.19,141.99,143,144.98,145.5,146.74,146.29,147.68,147.39,148.76,150.77,150.1,150.48,151.84,151.29,150.77,148.02,144.15,141.94,141.2,144.06,141.97,139.93,141.51,144,137.51,133.16,128.31,129.37,132.89,136.94,136.82,139.2,140.45,142.77,143.84,144.88,145.03,145.48,146.84,144.79,147.83,148.8,149.22,150.16,150.87,150.34,148.03,146.81,145.28,147.45,148.83,150.94,150.47,152.66,153.64,153.83,154.51,154.38,150.02,150.08,149.9,149.89,152.11,154.13,153.61,152.81,151.88,151.9,152.64,153.76,155.83,157.34,158.55,159.15,160.74,160.54,162.09,164.34,164.68,164.98,166.3,169.01,169.32,166.99,169.83,171.93,172.56,165.87,159.3,145.41,127.99,131.63,131.61,140.78,143.48,143.05,148.54,147.63,148.31,150.19,155.19,163.08,164.2,160.12,159.98,160.07,161.03,163.64,166.2,165.62,169.95,171.75,172.5,177.71,181.67,173.49,174.38,169.13,172.25,177.63,180.64,179.25,175.49,180.08,187.52,185.75,188.37,191.51,192.64,194.47,194.22,194.95,199.46,200.03,202,202.34,204.29,207.51,208.39,206.48,205.85,207.83,209.3,207.26,209.3,214.25,217.47,217.87,219.65,218.99,218.9,216.74,218.73,219.53,221.02,221.53,222.7,225.41,225.98,226.61,227.61,228.75,229.31,230.25,230.25,232.94,234.65,234.3,231.74,230.95,229.87,228.36,231.16,235.31,237.19,243.51,243.56,243.33,243.6,239.28,240.38,240.49,241.36,243.78,244.06,239.85,232.7,224.16,230.44,231.81,226.88,221.44,223.09,217.92,225.45,228.25,233.36,230.88,224.5,226.68,215.75,215.91,203.38,204.26,208.09,209.2,208.88,192.13,195.22,196.85,195.7,193.75,200.8,206.78,208.53,214.99,217.2,210.92,203.95,204.85,206.99,196.41,186.7,190.69,185.99,188.7,195.53,196.44,200.7,202.14,201.83,205.47,202.96,205.63,194.65,192.16,194.64,200.27,201.09,205.05,210.88,209.56,208.66,203.5,203.7,204.98,197.91,201.41,204.19,205.06,206.5,206.83,206.3,207.18,205.94,208.84,208.81,213.09,215.08,221.42,218.67,220.86,220.94,224.86,227.76,228.97,228.56,224.88,222.92,221.14,225.78,224.64,223.98,221.69,214.67,213.78,216.95,217.38,210.21,216.2,217.61,223.8,225.76,228.33,229.09,236.58,238.69,238.74,236.51,238.37,239.74,243.02,246.01,249.15,250.34,252.92,255.07,257.71,256.87,261.07,260.58,260.38,258.5,255.21,252.54,254.4,259.03,263.28,263.92,262.47,264.3,268.21,270.19,270.41,272.26,277.36,279.21,275.14,274.51,263.64,273.54,277.83,278.53,277,277.7,283,284.35,283.39,286.39,289.7,288.8,288.1,297.37,298.12,296.81,300.38,302.95,302.65,301.75,297.78,293.35,296.9,297.12,302.67,302.6,301.66,302.55,303.39,297.34,294.72,280.28,281.38,285.09,279.25,268.48,266.73,270.9,279.6,280.87,292.75,293.13,291.82,295.88,298.07,297.37,304.26,308.4,308.93,310.2,313.93,314.84,313.4,317.94,318.83,320.4,322.06,325.2,328.85,330.36,331.74,332.2,330.99,334.54,339.06,337.14,336.93,331.6,336.42,338.96,339.94,338,340.33,339.27,342.94,343.67,342.01,344.42,343.4,344.3,340.71,342.13,340.13,336.9,332.32,327.85,325.09,336.55,351.75,352.37,357.15,363.13,368.25,368.3,373.13,374.7,368.66,373.64,371.56,372.24,372.97,372.96,370.16,369.34,383.29,385.12,384.05,382.25,381.32,379.57,376.22,382.06,379.61],"l":[98.81,97.65,93.58,96.93,100.35,103.15,104.69,104.83,106.48,105.53,103.33,101.8,106.28,105.27,102.51,102.42,103.2,102.82,102.25,105.59,108.01,108.86,107.24,105.98,107.26,105.98,106.39,106.79,107.61,108.53,107.47,107.01,107.93,109.75,108.87,108.33,107.73,107.87,108.65,106.65,105.91,108.38,107.39,106.6,106.89,106.09,102.18,93,98.75,100.63,101.2,99.07,96.37,101.04,102.38,103.59,105.26,106.68,103.81,103.69,106.31,105.06,103.07,102.18,102.37,104.3,97.78,94.22,91.79,95.05,94.89,91.58,94.96,95.99,98.32,100.4,101.76,102.53,102.96,103.44,103.78,105.61,104.81,104,104.22,103.37,104.66,106.8,107.16,104.7,103.86,101.51,105.88,109,110.4,110.56,109.95,111.42,111.27,111.05,110.97,109.65,108.57,109.52,109.99,110.06,108.48,108.94,108.47,106.69,108.21,111.29,112.87,113.07,113.77,116.23,115.98,114.96,115.49,116.01,116.24,116.17,116.68,117.69,119.85,121.24,121.61,121.02,121.24,119.66,118.89,120.33,119.55,119.68,121.88,122.16,122.33,120.85,122.64,123.31,124.45,124.63,124.51,123.48,123.56,123.83,125.78,126.31,126.37,124.8,123.95,123.79,124.52,125.69,127.15,127.99,127.69,129.55,130.76,130.94,130.69,131.82,131.62,131.21,132.68,133.87,135,136.27,137.19,137.15,137.44,140.07,141.71,143.84,141.24,129.84,134.23,138.38,135.83,137.5,141.11,133.03,133.23,131.26,134.16,136.97,134.61,133.66,136.98,139.34,139.86,138.54,141.73,143.23,142.37,138.99,139.43,143.1,144.01,144.47,144.06,145.94,144.64,147.16,149.1,148.13,148.33,149.19,149.23,146.73,138.75,140.5,134.17,133.07,139.19,136.7,134.64,136.18,134.35,132.45,123.12,119.35,124.57,128.81,131.56,133.6,134.48,137.12,138.89,142.25,142.88,139.92,141.36,143.5,141.9,145.59,146.71,147.51,147.77,148.06,144.65,143.25,143.38,140.6,139.62,146.93,147.14,148.13,150.51,151.02,151.59,151.76,148.58,143.87,144.05,144.64,145.31,147.37,150.63,151.35,149.44,144.9,146.71,150.25,151.77,153.42,155.63,156.25,157.25,158.6,156.38,159.29,162.22,163.25,162.72,162.83,165.52,166.33,163.04,164.31,168.26,169.4,145.3,147.12,124.41,113,109.49,121.77,127.78,135.63,135.87,139.8,139.91,138.37,147.02,150.02,153.27,150.83,149.85,151.73,151.35,157.28,157.74,161.9,162.41,166.15,168.48,170.19,172.87,169.2,167.5,167.53,162.85,168.23,171.01,175.16,174.12,165.02,167.16,179.09,182.21,183.37,185.54,188.6,189.58,189.82,192.82,189.76,195.98,197.83,192.82,194.53,204.45,204.01,198.55,194.11,199.57,203.57,199.5,204.24,210.56,213.33,212.92,216.75,213.81,209.21,209.75,215.92,216.08,218.66,216.53,217.08,221.86,221.14,222.19,217.82,224.98,225.28,228.02,224.4,228.78,232.77,229.96,228.62,222.31,221.02,220.54,223.65,229.45,233.99,236.72,238.73,240.52,234.94,229.02,230.95,233.34,230.07,240.34,235.32,230.97,220.83,212.1,221.22,222.01,218.21,207,215.85,209.28,209.27,223.07,226.48,222.64,219.74,214.02,206.71,203.11,192.12,190.66,193.32,203.46,195.36,181.67,185.62,186.13,186.36,185.58,190.54,195.28,203.88,205.97,211.23,203.7,195.53,194.73,192.82,181.82,179.28,180.23,174.84,182.29,186.69,185.13,187.21,195.45,196.65,197.04,195.84,191.42,187.38,188.06,188.93,193.29,194.32,197.59,201.09,203.47,203.53,198.16,197.5,192.26,190.18,193.65,196.14,201.45,201.65,203.92,200.41,200.2,202.93,203.47,203.69,206.3,207.47,214.05,214.58,214.14,216.83,217.8,223.76,224.83,222.61,220.77,215.03,216.05,219.1,220.08,220.76,213.4,209.84,208.33,211.76,208.38,202.44,203.76,214.06,216.34,223,224.45,225.88,228.51,234.06,236.48,232.4,233.26,233.43,240.05,239.86,242.74,243.35,245.13,250.95,250.91,252.7,254.17,257.28,254.44,252.16,244.57,245.38,247.6,254.62,257.56,259.43,256.25,258.08,261.88,266.04,266.95,266.73,271.91,270.5,265.95,260.69,251,261.76,273.02,273.92,266.01,265.92,276.25,281.14,278.87,279.54,285.91,283.34,280.96,280.87,289.35,289.45,296.9,299.64,299.07,288.11,290.54,287.35,286.22,284.63,296.91,294.44,292.7,296.24,295.64,287.35,278.11,270.2,275.33,273.05,248.18,236.42,255.45,249.94,266.25,273.58,284.37,283,286.86,287.58,292.84,292.72,291.97,302.6,304.22,304,308.23,304.4,307.58,311.82,311.24,316.33,313.3,319.45,322.77,323.38,325.88,321.62,322.08,326.65,333.85,324.97,325.62,319.44,324.94,333.75,334.85,330.63,336.61,334.6,337.85,338.91,334.67,337.69,333.19,334.27,333.57,335.44,330,325.67,318.57,312.5,310.4,321.47,333.64,346.55,348.67,352.53,359.62,358.8,368.4,362.46,356.28,365.08,359.95,362.55,365.31,365.72,363.1,360.2,369,380.19,376.39,376.48,374.15,372.75,368.93,376.03,372.59],"c":[101.08,97.66,97.12,101.15,104.02,104.78,105.17,106.37,106.6,106.95,103.34,106.91,107.36,105.92,105.27,104.02,105.75,103.1,106.33,108.47,109.28,109.02,107.46,106.87,109.76,106.87,107.39,109.12,108.08,109.85,108.9,109.45,109.94,110.3,109.31,108.91,109.06,109.94,109.01,107.58,107.6,109.96,107.56,108.84,107.43,108.16,102.23,102.98,99.76,101.86,101.84,99.61,100.36,103.83,104.51,106.31,106.53,107.84,103.84,107.22,107.63,107.39,103.24,102.9,105.23,104.3,97.97,95.46,96.81,98.33,95.26,94.36,97.3,99.11,102.07,103.19,104.13,103.32,105.48,104.2,106.06,106.8,105.51,104.98,104.42,104.89,107.39,107.69,107.5,105.8,104.05,107.37,108.84,110.55,111.32,111.42,111.89,112.04,112.14,111.54,112.28,109.66,109.61,111.15,111.33,110.54,109.37,109.8,108.82,106.79,111.41,112.77,114.55,113.31,117.15,116.77,116.42,115.32,117.23,117.22,116.91,118.16,118.42,119.54,121.31,121.98,122.75,122.04,122.57,120.16,121.32,120.88,119.55,120.83,122.61,123.33,122.77,122.37,124.09,125.41,125.19,125.25,125.05,124.45,124.52,126.23,126.95,126.86,126.91,125.04,124.21,125.36,127.27,126.49,128.6,128.37,129.52,131.19,131.36,132.42,132.64,132.82,132.54,132.64,134.11,136.07,136.48,137.55,137.52,137.25,140.37,142.75,143.92,146.86,141.3,134.23,140.11,140.86,138.24,143.3,141.66,133.1,135.72,133.87,136.58,137.5,137.33,137.13,140.57,140.2,140.6,141.5,143.91,144.15,142.45,140.43,142.79,144.7,144.84,145.22,146.27,146.25,147.17,148.68,150.07,148.58,150.28,151.16,149.65,147.63,141.37,141.35,135.77,139.56,142.17,140.08,135.13,141.35,134.9,133.12,123.49,126.43,128.9,132.84,136.65,136.47,138.73,138.97,142.74,143.77,144.42,140.99,145.01,143.56,144.71,147.78,148.68,148.27,150.16,150.63,147.53,146.24,144.58,140.69,146.79,147.63,150.7,150.09,152.55,153.61,151.8,154.41,149.58,148.92,147.34,145.31,149.04,151.68,153.47,152.04,150.3,149.73,150.63,151.58,153.45,155.83,157.16,158.55,158.14,160.02,160.29,161.33,164.19,164.08,163.93,165.46,168.76,167.09,163.52,168.71,171.7,169.89,150.44,150.59,135.93,115.19,126.93,123.38,139.36,143.14,141.63,141.81,147.47,143.83,149.26,153.71,161.9,153.97,157.08,152.02,158.07,160.95,163.19,162.69,165.52,169.8,170.98,172.22,177.68,173.45,169.12,169.09,166.96,170.39,177.32,177.55,176.84,166.99,179.26,183.32,183.23,188.18,191.51,190.18,193.47,192.82,194.64,199.25,197.06,200.89,193.99,204.11,207.49,205.97,200.08,200.75,207.4,205.26,206.47,209.28,214.14,217.15,217.21,217.1,218.75,215.54,214.97,218.09,219.39,221.02,216.75,222.55,225.27,225.88,222.39,227.46,226.69,228.87,230.15,228.11,232.73,234.29,230.08,229.04,229.64,225.12,226.39,230.73,234.36,236.91,242.36,241.75,241.48,235.99,231.19,239.53,235.44,240.67,241.44,236.11,235.02,220.91,222.09,226.07,222.94,219.37,221.41,217.96,211.99,225.18,228.09,228.58,224.69,220.67,214.22,206.88,205.95,200.9,195.32,208.07,205.84,195.43,183.71,195.19,190.61,194.63,192.51,197.9,206.25,207.68,214.94,211.79,203.77,196.71,204.45,194.63,184.26,179.47,182.4,179.42,187.49,195.29,188.94,200.16,198.42,201.54,203.99,196.7,192.69,191.42,191.19,194.04,200.04,198.76,203.94,207.84,205.01,205.08,199.48,203.57,193.26,195.19,196.93,204.1,203.2,205.08,205,206.3,204.69,204.22,207.69,208.36,212.71,213.93,219.26,214.94,220.28,218.04,223.95,225.52,227.66,222.9,221.8,217.01,218.59,224.68,221.42,221.03,213.64,212.41,212.96,213.53,208.47,203.12,215.41,217.46,223.11,225.38,228.17,228.85,235.31,236.63,237.22,233.12,237.11,239.54,242.12,245.18,248.9,248.46,252,254.9,254.43,253.71,258.5,259.9,257.18,253,245.23,251.78,253.53,258.05,262.3,261.87,260.44,262.95,266.69,268.31,267.51,272.12,275.64,271.06,269.69,262.9,262.92,273.17,277.59,278.38,266.44,277.22,281.46,282.05,282.75,286.11,288.89,285.54,282.23,296.71,290.31,296.51,299.86,302.45,299.93,293.28,294.07,293.06,287.3,296.2,301.3,298.6,298,301.84,295.92,292.96,283.34,276.99,278.85,273.43,248.47,261.74,258.75,270.64,278.8,277.97,292.58,285.04,289.88,295.12,293.57,293.43,303.31,308.03,307.02,309.09,313.69,305.74,313.03,316.47,318.18,318.2,319.55,324.31,328.44,327.18,329.97,321.8,327.3,333.71,335.42,330.09,329.86,323.8,336.31,337.56,335.99,336.22,339.67,336.31,342.4,341.85,340.56,340.57,340.96,336.65,340.27,338.77,331.41,326.13,320.34,313.09,323.76,335.05,350.53,352.05,355.29,362.87,362.74,366.79,372.54,363.38,366.36,369.99,362.22,368.76,372.69,367.01,364.8,368.21,381.78,383.85,378.24,379.36,379.73,376.31,375.43,379.77,377.99],"a":[82.9172,80.1117,79.6687,82.9746,85.3289,85.9523,86.2723,87.2566,87.4453,87.7324,84.7711,87.6996,88.5333,87.3458,86.8098,85.779,87.2056,85.0203,87.6839,89.4487,90.1166,89.9022,88.6158,88.1292,90.5124,88.5419,88.9727,90.4061,89.5444,91.0109,90.2238,90.6795,91.0854,91.3837,90.5635,90.2321,90.3563,91.0854,90.7024,89.5126,89.5292,91.4929,89.496,90.561,89.3878,89.9952,85.0611,85.6851,83.0059,84.7532,84.7366,83.3029,83.9302,86.8321,87.4008,88.9061,89.0901,90.1856,86.8405,89.6671,90.01,89.8093,86.3387,86.0543,88.5043,87.7222,82.3983,80.2872,81.4226,82.701,80.119,79.3621,81.8348,83.3571,85.8466,86.7886,87.9889,87.3045,89.1297,88.0481,89.6198,90.2451,89.155,88.7072,88.234,88.6311,90.7436,90.9971,90.8366,89.7951,88.3098,91.1276,92.3752,93.8265,94.4801,94.5649,94.9638,95.0911,95.176,94.6668,95.2948,93.0712,93.4819,94.7953,94.9488,94.2751,93.2772,93.6439,92.8081,91.0768,95.017,96.1769,97.695,96.6375,99.9125,99.5884,99.9102,98.9661,100.6053,100.5967,100.3307,101.4034,101.6265,102.5877,104.1067,104.6817,105.3425,104.7332,105.188,103.585,104.5849,104.2056,103.0591,104.1625,105.697,106.3177,105.8349,105.4901,106.9728,108.1108,107.9211,107.9728,108.297,107.7773,107.838,109.3189,109.9424,109.8645,109.9078,108.2883,107.5695,108.5654,110.2195,109.544,111.3714,111.6515,112.6517,114.1042,114.2521,115.174,115.3654,115.5219,115.2784,115.3654,116.6439,118.3487,118.7053,119.6359,120.1963,119.9603,122.6873,124.7674,125.7901,128.3597,123.5001,117.3207,122.46,123.1155,120.8256,125.2482,123.8148,116.8056,119.1049,117.4814,119.8596,120.667,120.5178,120.3423,123.3611,123.0364,123.3875,124.1773,126.2922,126.5029,125.5413,123.761,125.8409,127.5242,127.6476,127.9825,128.9078,128.8902,129.701,131.0318,132.2568,130.9436,132.4419,133.2174,132.5163,130.7276,125.1843,125.1666,120.2255,123.5815,125.8927,124.042,119.6587,125.1666,119.4551,117.8789,109.3514,112.6122,114.8123,118.3217,121.7153,121.5549,123.5679,123.7817,127.1397,128.0571,128.6361,125.5809,129.1616,127.8701,129.5912,132.3405,133.1465,132.7793,134.4719,134.8927,132.1166,130.9614,129.4748,125.9912,131.4539,132.2062,135.4575,134.9092,137.1204,138.0732,136.4463,138.7923,134.4508,133.8576,132.4374,130.6127,133.9654,136.3384,137.9473,137.2882,135.717,135.2023,136.015,136.8728,138.5614,140.7104,141.9114,143.1665,142.7963,144.4939,144.7377,145.6768,148.2593,148.9629,148.8267,150.2157,153.2117,151.6956,148.4545,153.1663,155.8808,154.2376,136.5796,136.7157,123.4064,104.5772,115.8076,112.5687,127.1485,130.5972,129.2195,129.3838,134.5478,131.2268,136.181,140.241,147.7134,140.4782,143.3157,139.3304,144.8754,147.515,149.568,149.1097,151.7035,155.6262,156.7077,157.8442,162.8484,158.9715,155.003,154.9755,153.6511,156.8076,163.1852,163.3969,162.7435,153.6787,164.9706,168.7069,168.6241,173.1795,176.2441,175.0201,178.0479,178.1704,179.8521,184.1118,182.0882,185.6272,179.2515,188.6026,191.7258,190.3213,184.8788,185.4979,191.6426,189.6652,191.4187,194.0238,198.5295,201.3201,201.3757,201.2738,202.8035,199.8275,199.299,202.1916,203.3968,204.908,200.9493,206.9591,209.4886,210.0559,206.8103,211.5252,210.8091,212.8364,214.0267,212.1296,216.426,217.8767,213.9616,212.9945,214.2267,210.0101,211.1949,215.2436,218.6299,221.0088,226.093,225.5239,225.272,220.1505,215.6727,223.4529,219.6374,224.5164,226.0417,221.0516,220.0311,206.821,207.9258,211.6519,208.7216,205.3792,207.2891,204.0592,198.4699,210.8187,214.2093,214.6694,211.0162,207.2408,201.1833,194.29,193.4166,188.6739,183.4335,195.4076,193.3133,183.5368,172.5301,184.0443,179.7258,183.5162,181.5173,186.5995,194.4727,195.8211,202.6665,199.6964,192.1343,185.4775,192.7755,183.5162,174.4755,169.9399,172.7143,169.8925,177.534,184.9198,178.907,189.5312,187.8836,190.8379,193.1578,186.2549,182.4579,182.1287,181.9099,184.6215,190.3303,189.1124,194.041,197.7517,195.0591,195.1257,189.7975,193.689,183.8794,185.7157,188.1254,194.9748,194.115,195.911,195.8346,197.0764,195.5384,195.0894,198.4043,199.0443,203.1998,204.3653,209.457,206.1132,211.2339,209.0859,214.7532,216.2587,218.3108,213.7463,212.6914,208.0982,209.6133,215.4532,212.3271,211.9531,205.6174,204.4336,204.9629,205.5115,200.6415,195.4924,207.3209,209.2939,214.7317,216.9165,219.6017,220.2562,226.4736,228.721,229.2913,225.3283,229.185,231.5337,234.0275,236.9852,240.5809,240.1556,243.5773,246.3804,245.9261,245.2301,250.7376,252.0956,249.4573,245.4028,237.8661,244.2194,245.9169,250.3011,254.4235,254.0064,252.6194,255.054,258.6817,260.2531,260.3972,264.8847,268.3111,263.8528,262.5193,255.9098,255.9293,265.9067,270.2092,270.9782,259.3557,269.8491,273.9763,275.3973,276.0808,279.3616,282.076,278.805,275.5731,289.7116,283.4625,289.5163,292.7873,295.3162,292.8556,286.3625,288.0583,287.0689,281.4267,290.1447,295.1405,292.4957,291.9079,295.6694,289.8705,286.971,277.5476,271.3274,273.1494,268.7822,244.2465,257.2909,254.3518,266.0397,274.061,273.2451,287.6067,280.1949,284.9526,290.1036,288.5799,288.4423,298.1543,303.7083,302.7125,304.7534,309.2889,301.4504,308.6382,312.0299,313.7159,313.7356,315.0667,319.7599,323.832,322.5896,326.2449,318.1671,323.605,329.9427,331.6334,326.3635,326.1361,320.1445,332.5133,333.7492,332.1969,332.4243,336.788,333.4565,339.4948,338.9495,337.6704,337.6804,338.067,333.7936,337.3829,335.8956,328.5981,323.3629,317.622,311.4061,322.0187,333.248,348.6447,350.1565,353.3791,360.9183,360.789,364.8173,370.5363,361.4256,364.3896,368.0001,361.3082,367.8317,371.7518,366.0861,363.8817,367.2831,380.8189,382.8837,377.2879,378.405,378.7741,375.3627,374.4849,378.814,377.99],"v":[14499300,14173800,27715100,17508900,13924300,12679600,9036300,9644900,8424000,14237400,15918300,26765400,14676800,15742400,19339800,18317800,14461700,16740300,16554900,13415800,11441200,12110000,11798200,14423600,13765900,14762300,17030500,11245100,10645200,11500000,14415400,11257600,9180800,10756800,8754500,11199800,10901200,11614200,13491100,22193000,15336500,10292900,8495400,10594300,10772800,11125600,20872800,49596900,30941100,12737100,16545300,16164400,21366100,12623300,9924300,9425200,12056100,13613700,11682500,10171700,7550300,16864500,19115500,25275800,10920100,12046000,29795400,30670900,32151600,22552400,20031200,24865600,11888500,16848900,14441700,15488000,15867900,12762000,12513400,11463700,10788300,9398500,14005700,13674200,11904600,12282000,10832700,9865500,7750100,9963700,15646600,23909100,8819600,11523400,12590000,8388000,8413900,6451300,7435600,9678400,7233600,10191500,15947000,10062600,8628500,9865700,9641100,8802500,10376900,12942600,20172600,22558100,7875600,12157200,15189600,17838500,13028300,10510400,10881900,11642600,9020700,10190100,12513100,10273600,10017900,9384600,11803900,12543000,10189700,14053800,12716200,13524600,9384400,10661300,11068100,11053000,8200500,13956500,7972000,8158100,10145000,10626700,10008800,11700800,7404700,7883000,8368100,11591100,9771500,8649300,10647200,7525500,10337800,6193600,8327700,8095400,9617300,10021000,9655200,8294600,13585500,14117300,12175200,14005700,5728700,13183600,11578500,9459400,12897800,9486700,11512900,12145200,11554600,14751000,20505000,44482200,15967800,8223400,14229300,12906300,10752100,15760600,14255800,19995100,10508400,12340400,9780800,10718800,7266300,7591200,6614000,7840700,10302700,9786900,8142000,13716300,8704600,9037600,8207900,10529800,12393100,8692900,9902900,12084100,12517800,10041300,10182000,8836800,12496300,13860600,32785600,17306600,25725400,19762500,12052800,14460400,13560300,18658000,19102900,20027700,49994100,54798000,24537800,20559100,18610600,15744600,17565700,17845700,13287600,10350600,13382200,13712800,9708300,19595900,16209400,14356900,10706800,10477200,11030500,13132200,15456500,13647800,8730800,12279200,17055900,8841800,14199500,11172300,11399300,11938800,9460400,9090300,17033600,18798600,16521600,11592700,12432600,10940000,16347800,9679500,16093700,15226100,14631900,8305500,9269700,11098800,11355800,10370500,12796100,7924400,13818200,11902100,15188800,10319500,14682400,19796900,14015900,10950300,17816400,14431100,12925200,14992600,63690100,41212100,77311700,70035100,62138600,39818900,35761300,29777400,28724300,22014900,20379100,26374000,18054900,18652800,27135100,32731300,19765300,16383200,14301500,12956900,15995600,13657700,12114700,14181400,13447300,13733700,17669700,19810500,15181700,13995800,15115800,15758000,12154300,12275800,14748800,18107700,18369900,22133400,21054000,14970900,20230500,18925700,18415400,14543300,16447100,31265100,18932300,15385100,29723600,15958600,15790600,18020400,27736700,27698400,20703000,18881700,20914900,18561500,20458400,21450900,21134200,15911800,18778200,25455600,20352900,15085300,12659200,14057000,17284200,14949400,17067000,16562100,17273000,20090500,16133700,14982800,14555600,16742000,15951700,15585300,12935900,14685900,23401900,22749600,16632100,13839500,13584100,14010400,19153100,14219000,16248400,15654800,27374600,17377300,21251400,16126600,19401700,21398700,21256700,25137400,46451500,21855200,17882500,26413200,30519500,21549500,29426300,27633900,14993100,22249700,17934200,10976500,18772300,32217000,28783500,36030000,24010300,23326400,12860600,17048100,36003700,23956900,23592300,12685600,15266700,16240800,14830900,14400200,12933400,15517900,13214500,19606100,14340000,18177700,23180700,37116100,26646700,23165500,16539100,18641100,27135500,30758900,18503100,10326800,17479200,18947100,21747200,26412900,23155100,15279300,16638400,14028600,16247600,18790500,13680900,12995000,12583200,15174100,18430100,20710200,12462200,14836000,11059200,14705400,13001000,13636400,12212300,11473400,12827800,11277200,10812300,10777600,18564300,11866100,16163400,11941000,14293700,13692500,13349900,15655300,12629400,14433500,14938300,14037100,10214300,11166900,15137500,19607000,18138600,15909200,19013600,20532500,21005500,14997700,15581900,9489300,15048000,15495500,19835000,20825400,17220000,15760100,18449900,14343300,15823100,18309400,13234800,17298900,12349000,13104300,17215300,16966400,15022800,12005200,17046300,16522000,17591800,13508300,13028600,11582700,11577600,16690500,12695700,15106300,12413400,10324300,11637000,13274800,13357200,15311700,13803200,16041500,22707300,12803500,11521700,10955400,14363300,12381400,12543000,10878000,16045300,20100700,12105800,12035700,12058600,18372400,16811400,13205600,11219800,13459300,12145500,18159400,14291300,15384900,14370600,15985800,12416000,16888500,16397600,14071100,11877000,17015000,26652500,23264000,15608700,14354500,36699800,51812600,16414000,22876700,15165100,12892300,18457500,14672000,12423200,14401600,15124800,10928900,15067200,13783400,16100100,16444100,16188100,24803500,17692100,17430000,20359900,17761700,14891800,17596400,17276200,17124400,22810300,24694700,26005000,22113100,23348800,17455300,16779200,22309600,12855700,17898800,20343500,19051700,14943300,16043100,31780400,40734200,33317900,33343700,37991200,28550200,24283700,29423900,40737100,38212200,22583700,27718000,22468800,19371800,18482100,17522600,15103700,15897200,16380700,15308500,12782800,21336000,20704400,14547200,15004100,9867944,18267400,15618900,13278200,15712900,14980600,16497200,16318200,13576700,14007100,12790800,13763800,13665800,19741812]},"m":{"lastKey":"2026-10-01","t":["2001-06-29","2001-07-31","2001-08-31","2001-09-28","2001-10-31","2001-11-30","2001-12-31","2002-01-31","2002-02-28","2002-03-28","2002-04-30","2002-05-31","2002-06-28","2002-07-31","2002-08-30","2002-09-30","2002-10-31","2002-11-29","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-30","2003-06-30","2003-07-31","2003-08-29","2003-09-30","2003-10-31","2003-11-28","2003-12-31","2004-01-30","2004-02-27","2004-03-31","2004-04-30","2004-05-28","2004-06-30","2004-07-30","2004-08-31","2004-09-30","2004-10-29","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-29","2005-05-31","2005-06-30","2005-07-29","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-30","2006-01-31","2006-02-28","2006-03-31","2006-04-28","2006-05-31","2006-06-30","2006-07-31","2006-08-31","2006-09-29","2006-10-31","2006-11-30","2006-12-29","2007-01-31","2007-02-28","2007-03-30","2007-04-30","2007-05-31","2007-06-29","2007-07-31","2007-08-31","2007-09-28","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-30","2008-06-30","2008-07-31","2008-08-29","2008-09-30","2008-10-31","2008-11-28","2008-12-31","2009-01-30","2009-02-27","2009-03-31","2009-04-30","2009-05-29","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-30","2009-11-30","2009-12-31","2010-01-29","2010-02-26","2010-03-31","2010-04-30","2010-05-28","2010-06-30","2010-07-30","2010-08-31","2010-09-30","2010-10-29","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-29","2011-05-31","2011-06-30","2011-07-29","2011-08-31","2011-09-30","2011-10-31","2011-11-30","2011-12-30","2012-01-31","2012-02-29","2012-03-30","2012-04-30","2012-05-31","2012-06-29","2012-07-31","2012-08-31","2012-09-28","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-28","2013-04-30","2013-05-31","2013-06-28","2013-07-31","2013-08-30","2013-09-30","2013-10-31","2013-11-29","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-30","2014-06-30","2014-07-31","2014-08-29","2014-09-30","2014-10-31","2014-11-28","2014-12-31","2015-01-30","2015-02-27","2015-03-31","2015-04-30","2015-05-29","2015-06-30","2015-07-31","2015-08-31","2015-09-30","2015-10-30","2015-11-30","2015-12-31","2016-01-29","2016-02-29","2016-03-31","2016-04-29","2016-05-31","2016-06-30","2016-07-29","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-30","2017-01-31","2017-02-28","2017-03-31","2017-04-28","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-02"],"o":[55.425,56.3,55.6,52.17,47.1,48.725,51.835,53,52.335,51.44,53,50.69,50,46.5,42.3,42.15,38.775,41.05,44.54,41.7,40.35,39.9,39.925,42.975,46.075,46.1,47.225,48.62,48.02,50.895,51.65,53.695,54.7,55.445,54.65,53.825,54.15,55.15,52.75,53.225,54.175,54.925,57.625,59.4,57.55,58.85,57.8,56.275,58.35,58.7,61.175,60.425,60.8,59.425,62.32,61.855,63.69,64.075,64.95,65.735,63.35,63.5,62.825,64.825,65.75,68.345,69.725,70.575,71.6,68.98,70.99,73.65,76.525,74.75,72.035,73.05,75.75,76.11,73.43,72.6,68.38,66.115,66.325,68.7,69.985,63.49,63.86,65.36,58.29,48.06,43.09,44.88,40.54,36.04,39.11,43.93,46.96,46.5,50.28,51.42,53.4,52.47,55.68,56.86,54.72,56.49,60.01,61.15,55.43,52.5,57.16,54.25,58.85,61.04,61.92,65.36,66.72,68.94,69.18,71.04,69.77,68.43,67.66,62.81,57.38,62.4,63.95,65.41,68.13,70.67,72.26,71.8,66.24,69.87,70.67,72.14,73.99,72.54,73.27,74.53,77.78,77.96,80.95,82.11,84.45,83.29,88.1,85.77,87.74,91.44,94.06,95.76,92.84,96.57,97.89,97.41,99.8,102.07,99.55,104.04,101.11,104.19,106.5,106.49,103.49,109.11,107.34,108.4,109.8,108.02,108.99,99.95,98.96,106.78,107.59,102.58,97.75,99.13,104.3,105.8,107,107.16,111.4,111.77,111.09,109.1,114.03,116.15,117.86,122.81,121.45,122.93,124.17,124.99,127.18,127.23,129.64,132.83,136.28,137.75,143.98,139.07,135.29,136.04,140.93,139.56,145.19,149.89,150.42,139.04,143.6,125.75,138.7,144.38,145.76,150.8,140.69,151.85,152.29,147.99,151.5,155,160.26,164.68,164.35,151.41,124.13,143.12,153.62,156.9,166.47,177.69,171.72,168.79,189.17,195.39,195.88,203.15,207.99,218.57,219.53,223.4,227.85,233.82,223.1,237.75,236.41,242.42,227.94,220.62,228.66,207.15,207.67,188.19,204.97,197.4,181.52,196,204.83,192.38,203.91,199.38,203.72,206,207.3,220.28,227.65,225.34,212.2,207.14,225.99,235.65,240.9,253.04,260.32,248.46,261.66,268.49,273.25,276.8,283,282.52,300.3,291.45,293.32,293.91,273.9,275.28,289.34,303.04,307.98,314.52,326.93,337,333.96,337.15,339.55,335.01,322.91,355.56,372.18,369.34,369.5,375.8,375.36],"h":[56.81,56.97,56.2,53.035,50.575,53.175,53.95,54.375,52.335,54.42,53.235,51.895,50.18,46.5,45.13,43.245,42.3,44.125,44.7,43.725,40.6,42.03,43.355,45.725,48.075,48.36,48.55,50,50.825,51.485,53.58,55.845,56.045,56.395,55.83,54.44,55.39,55.215,53.46,54.785,55.25,57.985,59.495,59.425,59.125,60.005,58.025,58.565,59.94,61.44,61.55,61.545,60.945,62.955,63.32,64.2,64.65,65.305,65.915,66.385,64.5,63.66,64.69,66.06,68.675,69.895,71.145,71.55,72.95,71.84,74.445,76.47,76.81,77.355,74.45,76.395,78.255,76.115,75.78,72.8,69.275,67.425,69.7,71.8,70.625,64.85,66.01,65.7,58.52,49.89,45.69,46.86,43.65,41.45,44.79,46.74,48.31,50.32,52.71,55.07,55.85,56.22,57.25,58.35,56.72,60.17,62.65,61.82,58.13,57.38,57.65,59.2,61.3,63.1,65.16,67.18,69.63,69,70.8,71.11,69.81,70.42,67.76,63.39,66.35,65.66,65.25,68.6,71.19,72.99,73.06,72.79,69.99,71.05,73.11,75.91,75.25,73.63,74.88,77.83,79.16,81.02,82.3,87.09,85.52,88,88.69,90.23,92.4,94.34,96,96.36,97.86,98.85,98.85,99.68,102.25,103,103.96,104.59,104.2,107.07,107.71,106.72,109.78,110.09,110.28,110.68,110.9,110.21,109.34,105.02,107.28,108.57,108.27,103.18,99.76,105.39,107.64,107.69,108.93,111.62,112.78,112.75,111.44,114.55,117.79,118.62,122.36,123.73,123.45,124.27,126.35,127.6,127.72,129.56,132.68,136.92,138.72,146.87,145.02,144.14,139.85,141.66,144.66,146.74,150.77,151.84,150.77,144.06,144,138.77,144.88,146.84,150.69,150.87,150.94,154.51,153.85,154.13,154.94,160.74,164.68,169.32,172.56,159.3,148.54,155.19,164.2,166.2,178.14,181.67,180.64,188.37,194.95,202.34,208.39,209.3,219.65,218.99,223.4,228.75,233.97,234.65,237.19,243.6,243.78,244.06,231.81,233.36,230.88,215.91,209.2,206.78,217.2,206.99,195.53,204.1,205.63,205.05,210.88,204.98,206.83,209.68,221.42,228.97,228,225.78,217.38,227.19,238.74,244.34,253.3,261.07,260.38,263.92,270.41,279.21,278.53,284.35,289.7,300.38,302.95,302.67,303.39,294.72,279.25,293.13,304.53,314.84,320.4,330.36,339.06,337.14,340.33,344.42,344.3,340.13,354.69,373.13,374.7,372.97,385.12,382.06,379.61],"l":[55.03,53.4,51.705,43.4,46.655,48.065,51.4,50.215,49.725,51.435,49.95,49.22,44.575,36.545,39.1,37.715,36,40.795,40.725,39.425,37.88,37.195,39.75,42.44,45.705,45.67,45.825,47.42,47.915,49.875,50.84,53.13,54.13,52.625,53.2,51.825,53.875,51.81,50.95,53,52.995,54.73,57.295,56.54,57.525,56.6,55.315,55.805,58.255,58.25,59.255,59.56,57.425,59.25,61.55,61.43,62.405,63.1,63.905,61.86,60.5,60.515,62.175,63.755,65.21,67.21,68.895,69.325,67.585,68.05,70.525,73.22,73.58,71.905,67.87,71.45,73.905,69.84,71.175,60,65.365,62.42,65.675,68.585,63.83,60.09,62.61,55.89,41.4,36.32,40.2,40,36.66,33.26,38.95,43.59,44.74,43.6,49.47,50.19,51.57,51.8,54.94,54.28,52.82,56.47,59.63,29.76,52.42,51.46,52.98,54.25,57.85,60.32,61.92,65.04,66.69,64.75,67.07,67.89,65.18,66.22,56.42,57.13,54.58,59.45,61.76,64.58,68.03,68.97,69.57,66.3,64.94,67.82,69.03,71.62,71.8,68.9,71.82,74.5,76.67,77.51,78.93,81.38,80.19,82.83,84.6,84.84,85.63,90.6,92.16,92.18,90.39,95.69,94.03,96.16,99.16,99.74,98.56,100.9,93.58,103.15,101.8,102.42,102.25,105.98,106.39,107.01,106.65,105.91,93,96.37,97.38,103.69,102.18,91.79,91.58,98.84,103.44,103.37,101.51,105.88,109.95,108.57,108.47,106.69,113.07,115.49,117.02,118.89,119.55,120.85,123.48,123.56,123.79,125.69,129.55,131.21,134.04,137.44,129.84,133.03,131.26,133.66,138.99,139.43,144.08,148.13,133.07,134.64,119.35,124.57,137.12,139.92,145.59,140.6,139.62,150.51,143.87,147.37,144.9,154.92,156.38,162.83,145.3,109.49,121.77,138.37,149.85,156.61,166.15,162.85,165.02,167.16,187.8,189.76,194.53,194.11,207.56,209.21,216.08,217.82,224.4,221.94,220.54,233.1,229.02,212.1,207,209.27,206.71,190.66,181.67,185.58,198.5,179.28,174.84,185.13,187.38,188.93,198.16,190.18,200.41,200.2,206.65,216.83,215.03,209.84,202.44,206.87,225.59,232.4,240.04,250.91,244.57,247.6,258.08,265.95,251,265.92,278.87,280.87,288.11,284.63,287.35,268.73,236.42,273.58,287.58,302.8,304.4,313.3,321.62,319.44,330.63,334.6,333.19,310.4,318.23,352.53,356.28,360.2,369,368.93,372.59],"c":[56.5,55.42,52.175,47.475,48.45,52.14,52.695,52.235,51.32,53.055,50.69,49.975,46.4,42.53,42.855,38.375,41.25,43.725,41.315,40.17,39.55,39.7,43.12,45.635,46.225,47.3,48.43,47.75,50.64,51.4,53.23,54.62,55.385,54.64,53.425,54.2,55.11,53.15,53.18,53.88,54.85,57.45,59.025,57.55,58.75,57.43,56.165,58.345,58.585,61.15,60.485,60.675,59.25,61.985,61.665,63.65,63.79,64.835,65.455,63.345,63.155,63.08,64.53,65.72,68.04,69.625,70.105,71.41,70.25,70.735,73.58,76.32,74.69,72.05,73.11,75.6,76.955,73.475,72.575,68.1,66.4,65.5,68.7,70.085,64.09,63.69,64.62,58.36,48.16,44.3,44.74,41.14,36.81,39.58,43.93,46.33,46.27,49.85,51.7,53.59,52.18,55.15,56.37,54.36,56.23,59.59,60.89,56.09,52.56,56.25,53.6,58.37,60.72,61.03,64.93,66.26,68.71,68.71,70.7,69.95,68.4,66.85,62.78,57.72,64.28,64.04,64.3,67.56,70.41,72.26,71.8,67.33,69.7,70.31,72.21,73.65,72.32,72.88,73.28,77.25,78.24,80.96,82.26,84.27,82.67,87.42,84.77,87.65,91.39,93.86,95.92,92.88,97.4,97.47,97.53,99.58,101.77,99.74,103.88,101.24,104.02,106.6,106,103.1,109.02,107.25,107.91,109.31,107.02,108.84,102.21,98.72,106.53,107.17,104.3,98.33,98.32,104.82,105.51,107.34,107.16,111.42,111.65,111.33,108.89,113.78,115.32,117.46,121.8,121.32,122.61,123.85,124.45,126.79,126.98,129.52,132.33,136.34,137.25,144.43,139,135.72,136.33,140.04,140.43,145.09,150.07,149.65,138.56,141.35,127.63,138.53,143.46,144.71,150.39,140.69,150.09,152.21,149.04,151,154.18,160.02,163.62,163.52,150.44,128.91,145.84,153.71,156.53,165.52,177.28,170.31,166.99,186.7,194.64,193.99,200.08,206.69,217.1,218.09,222.82,226.69,233.17,222.06,236.91,233.45,241.44,226.81,221.17,227.67,206.88,206.36,188.62,206.25,198.56,179.47,194.03,204.06,191.19,204.43,199.52,204.1,206.3,207.18,220.28,228.35,223.94,212.41,206.79,226.26,237.22,239.87,252.58,259.9,248.61,260.44,267.51,272.57,278.38,283.16,281.03,299.86,289.81,298.6,292.96,274.84,272.82,289.88,303.93,310.89,318.2,328.17,335.42,336.31,335.27,340.57,338.77,320.81,354.18,372.54,369.95,368.21,378.15,374.24,377.99],"a":[36.3488,35.654,33.5663,30.6517,31.2812,33.6636,34.149,33.8509,33.258,34.4792,32.9422,32.4776,30.2388,27.7167,27.9285,25.1054,26.9863,28.6055,27.1555,26.4029,25.9954,26.1908,28.447,30.1062,30.5927,31.3042,32.0521,31.7145,33.634,34.1388,35.5039,36.431,36.9412,36.5631,35.7501,36.2687,37.0051,35.689,35.7092,36.3097,36.9634,38.7155,40.0418,39.0412,39.8553,39.1092,38.2477,39.7323,40.0336,41.7863,41.3319,41.6591,40.6807,42.5586,42.5661,43.9363,44.0329,44.9358,45.3655,43.9031,43.9612,43.909,44.9183,45.9335,47.555,48.6628,49.2475,50.1642,49.3494,49.9025,51.9096,53.8427,52.8935,51.0239,51.7746,53.7662,54.7299,52.2549,51.892,48.6924,47.4768,47.0521,49.3508,50.3457,46.2573,45.9686,46.6398,42.3298,34.9315,32.1317,32.6992,30.0681,26.9034,29.1289,32.3303,34.0966,34.2218,36.8696,38.2379,39.8185,38.7708,40.9776,42.1508,40.6478,42.0461,44.7353,45.7112,42.1078,39.6485,42.432,40.433,44.2595,46.0414,46.2764,49.497,50.5109,52.3785,52.5977,54.1211,53.547,52.5833,51.3918,48.2629,44.6084,49.6783,49.4928,49.9764,52.5102,54.7253,56.4041,56.045,52.5559,54.6818,55.1604,56.651,58.0624,57.0139,57.4554,58.1982,61.3511,62.1373,64.5908,65.628,67.2316,66.2657,70.0731,67.949,70.597,73.6094,75.5988,77.6653,75.2038,78.8636,79.2653,79.3141,80.9813,83.1039,81.4463,84.8269,83.0484,85.3289,87.4453,87.4118,85.0203,89.9022,88.8568,89.4036,90.5635,89.0466,90.561,85.0445,82.5586,89.0901,89.6253,87.7222,82.701,82.6926,88.572,89.155,90.7014,90.9494,94.5649,94.7601,94.9488,92.8678,97.0383,98.9661,100.8027,104.5272,104.5849,105.697,106.766,107.7773,109.8039,109.9684,112.6517,115.0957,118.5835,119.9603,126.2358,121.4898,119.1049,119.6402,122.896,123.761,127.8679,132.2568,132.5163,122.696,125.1666,113.6811,123.3898,127.781,129.5912,134.6778,125.9912,134.9092,136.8148,133.9654,136.3491,139.2205,144.4939,148.5453,148.4545,136.5796,117.6141,133.0606,140.241,143.4639,151.7035,162.4818,156.734,153.6787,171.8175,179.8521,179.2515,184.8788,191.6226,201.2738,202.1916,207.2102,210.8091,216.8351,207.1555,221.0088,217.781,226.0417,212.3447,207.0644,213.8148,194.29,193.8017,177.8494,194.4727,187.2218,169.9399,183.7267,193.2241,181.9099,194.5072,189.8355,194.9748,197.0764,197.9171,211.2339,218.9725,214.7436,204.4336,199.0246,217.7635,229.2913,231.8527,244.1379,252.0956,241.1446,252.6194,260.3972,265.3227,270.9782,276.4812,274.4014,292.7873,283.8854,292.4957,286.971,270.1683,268.1826,284.9526,299.6658,306.5282,313.7356,324.4652,331.6334,332.5133,332.4253,337.6804,335.8956,319.0846,352.2751,370.5363,369.0187,367.2831,377.1981,374.24,377.99],"v":[4888000,4767200,1812200,3627600,12946600,4535600,3976800,6952200,5258800,3995000,5967600,2950800,5423600,11085800,8420800,7631800,12488400,6866400,10837200,7358200,9953200,16879000,10442000,6680400,5530800,4055200,3840000,5331200,4302600,3772800,6266000,6910800,4434000,8428000,6786600,9107000,6131400,6064000,6748600,9163400,8172400,10326600,9719600,5543000,4256800,4844200,5283600,5205400,4811000,4864400,5136000,6689800,6916600,7873000,7616800,10854400,6185600,6232000,5694200,11987600,13941800,8335200,6096200,6330800,6458000,6090000,5583000,9905800,8715200,10956200,8566000,8888000,12072000,12724800,29641200,18365600,14684800,16797200,15871400,43053800,24346600,24552600,16504400,24483400,24325000,45319400,31130500,53017700,173103100,390381200,200234000,158467900,139680100,130255000,77365100,63575500,48864500,42620500,35494100,33497900,38266100,37259200,36961800,44463300,40649700,46139800,29872900,56280400,49950900,39708600,38699200,41757300,40163300,30401100,108380700,40269100,42064700,45664600,29630200,31677900,49901900,47640600,107978800,63660600,60259100,38256600,44730500,39381500,54666300,39714100,38133000,40132200,42379700,28766400,28654300,31581600,34593900,43130600,56318500,49813700,38816800,34736600,39212700,42203000,61826100,47132600,45063300,43307200,67666200,43403300,68232900,84208200,56538100,57314600,60159200,31401800,36786300,34090000,46034900,42236800,82853100,39784800,82042000,74157900,53521900,58712900,56948600,43874400,54243000,59875400,96894400,85764400,51492200,46636300,80603800,115170300,76383600,65327600,48652200,51264200,61626300,44259000,35978700,48063700,40599800,69435500,60923800,48051100,40730300,56449700,44638400,44574100,47247300,36743500,43312100,34356600,45623500,51557600,47008100,62220300,83283100,61542800,54901800,35896100,43805700,43863400,48207300,41556400,102555400,65616800,153337500,84377600,55106400,62211500,51257400,58560500,51269500,47958700,70309200,54763000,54488600,44788200,58994500,69496000,106039000,269776200,132785600,87693300,103493900,61547400,62221700,71112500,62846300,80250000,84840200,95306100,77506300,102216200,83498600,79672000,69154400,76921700,68525500,77916600,63214700,77295900,89511000,119550700,95583800,108176300,83356400,116251100,106137600,62247100,67305900,101180700,90046300,91878200,97533700,70013800,55379100,76463200,52402000,52888400,63086000,55935600,65987800,59173000,80481900,65160000,77450300,74823200,60158300,64901000,69257100,60986400,49481000,63276900,66499400,52994000,67068400,62058600,66917200,66184100,59360700,85943700,130495400,64853800,58622500,78611900,78851000,74811500,111049200,69399800,83103100,144353500,120249000,142525900,75922100,64121200,75493244,68843800,64557800,62648400,8135812]},"q":{"lastKey":"2026-10-01","t":["2001-06-29","2001-09-28","2001-12-31","2002-03-28","2002-06-28","2002-09-30","2002-12-31","2003-03-31","2003-06-30","2003-09-30","2003-12-31","2004-03-31","2004-06-30","2004-09-30","2004-12-31","2005-03-31","2005-06-30","2005-09-30","2005-12-30","2006-03-31","2006-06-30","2006-09-29","2006-12-29","2007-03-30","2007-06-29","2007-09-28","2007-12-31","2008-03-31","2008-06-30","2008-09-30","2008-12-31","2009-03-31","2009-06-30","2009-09-30","2009-12-31","2010-03-31","2010-06-30","2010-09-30","2010-12-31","2011-03-31","2011-06-30","2011-09-30","2011-12-30","2012-03-30","2012-06-29","2012-09-28","2012-12-31","2013-03-28","2013-06-28","2013-09-30","2013-12-31","2014-03-31","2014-06-30","2014-09-30","2014-12-31","2015-03-31","2015-06-30","2015-09-30","2015-12-31","2016-03-31","2016-06-30","2016-09-30","2016-12-30","2017-03-31","2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-02"],"o":[55.425,56.3,47.1,53,53,46.5,38.775,41.7,39.925,46.1,48.02,53.695,54.65,55.15,54.175,59.4,57.8,58.7,60.8,61.855,64.95,63.5,65.75,70.575,70.99,74.75,75.75,72.6,66.325,63.49,58.29,44.88,39.11,46.5,53.4,56.86,60.01,52.5,58.85,65.36,69.18,68.43,57.38,65.41,72.26,69.87,73.99,74.53,80.95,83.29,87.74,95.76,97.89,102.07,101.11,106.49,107.34,108.02,98.96,102.58,104.3,107.16,111.09,116.15,121.45,124.99,129.64,137.75,135.29,139.56,150.42,125.75,145.76,151.85,151.5,164.68,124.13,156.9,171.72,195.39,207.99,223.4,223.1,242.42,228.66,188.19,181.52,192.38,203.72,220.28,212.2,235.65,260.32,268.49,283,291.45,273.9,303.04,326.93,337.15,322.91,369.34,375.36],"h":[56.81,56.97,53.95,54.42,53.235,46.5,44.7,43.725,48.075,50,53.58,56.395,55.83,55.215,59.495,60.005,59.94,61.55,63.32,65.305,66.385,66.06,71.145,72.95,76.81,77.355,78.255,72.8,71.8,66.01,58.52,46.86,48.31,55.07,57.25,60.17,62.65,59.2,65.16,69.63,71.11,70.42,66.35,72.99,73.06,75.91,75.25,81.02,87.09,90.23,96,98.85,102.25,104.59,107.71,110.09,110.9,110.21,108.57,105.39,108.93,112.78,117.79,123.73,126.35,129.56,138.72,146.87,144.66,151.84,150.77,146.84,150.94,154.51,164.68,172.56,164.2,181.67,194.95,209.3,223.4,234.65,243.78,244.06,230.88,217.2,205.63,210.88,221.42,228.97,238.74,261.07,270.41,284.35,302.95,303.39,304.53,330.36,340.33,344.42,374.7,385.12,379.61],"l":[55.03,43.4,46.655,49.725,44.575,36.545,36,37.195,39.75,45.67,47.915,52.625,51.825,50.95,52.995,56.54,55.315,58.25,57.425,61.43,60.5,60.515,65.21,67.585,70.525,67.87,69.84,60,63.83,55.89,36.32,33.26,38.95,43.6,51.57,52.82,29.76,51.46,57.85,64.75,65.18,56.42,54.58,64.58,64.94,67.82,68.9,74.5,78.93,82.83,85.63,90.39,94.03,98.56,93.58,102.25,106.39,93,97.38,91.58,101.51,105.88,106.69,115.49,119.55,123.56,129.55,129.84,131.26,139.43,119.35,124.57,139.62,143.87,144.9,109.49,121.77,156.61,165.02,189.76,207.56,217.82,220.54,207,181.67,179.28,174.84,188.93,200.2,209.84,202.44,232.4,244.57,251,278.87,268.73,236.42,302.8,319.44,310.4,318.23,360.2,372.59],"c":[56.5,47.475,52.695,53.055,46.4,38.375,41.315,39.7,46.225,47.75,53.23,54.64,55.11,53.88,59.025,57.43,58.585,60.675,61.665,64.835,63.155,65.72,70.105,70.735,74.69,75.6,72.575,65.5,64.09,58.36,44.74,39.58,46.27,53.59,56.37,59.59,52.56,58.37,64.93,68.71,68.4,57.72,64.3,72.26,69.7,73.65,73.28,80.96,82.67,87.65,95.92,97.47,101.77,101.24,106,107.25,107.02,98.72,104.3,104.82,107.16,111.33,115.32,121.32,124.45,129.52,137.25,135.72,140.43,149.65,127.63,144.71,150.09,151,163.62,128.91,156.53,170.31,194.64,206.69,222.82,222.06,241.44,227.67,188.62,179.47,191.19,204.1,220.28,212.41,237.22,259.9,267.51,283.16,289.81,274.84,303.93,328.17,335.27,320.81,369.95,374.24,377.99],"a":[36.3488,30.6517,34.149,34.4792,30.2388,25.1054,27.1555,26.1908,30.5927,31.7145,35.5039,36.5631,37.0051,36.3097,40.0418,39.1092,40.0336,41.6591,42.5661,44.9358,43.9612,45.9335,49.2475,49.9025,52.8935,53.7662,51.892,47.0521,46.2573,42.3298,32.6992,29.1289,34.2218,39.8185,42.1508,44.7353,39.6485,44.2595,49.497,52.5977,52.5833,44.6084,49.9764,56.4041,54.6818,58.0624,58.1982,64.5908,66.2657,70.597,77.6653,79.2653,83.1039,83.0484,87.4118,88.8568,89.0466,82.5586,87.7222,88.572,90.9494,94.9488,98.9661,104.5849,107.7773,112.6517,119.9603,119.1049,123.761,132.5163,113.6811,129.5912,134.9092,136.3491,148.5453,117.6141,143.4639,156.734,179.8521,191.6226,207.2102,207.1555,226.0417,213.8148,177.8494,169.9399,181.9099,194.9748,211.2339,204.4336,229.2913,252.0956,260.3972,276.4812,283.8854,270.1683,299.6658,324.4652,332.4253,319.0846,369.0187,374.24,377.99],"v":[4888000,10207000,21459000,16206000,14342000,27138400,30192000,34190400,22653200,13226400,14341400,19772800,22025000,21976000,28218600,14644000,15300000,16690200,22406400,23272000,31623600,20762200,18131000,29577200,29526000,60731600,47353400,91953000,65312800,129467600,763718300,428403000,189805100,111612500,112487100,131252800,136104200,120165100,178945100,127998400,111210000,219280000,143246200,133761900,120644900,89002300,134043000,123367100,143241800,135503100,179302400,198060900,128347300,122361700,204679900,186392700,155066000,242534200,178732300,256881500,161542700,128301400,170959100,145231100,136459800,114412200,144189200,207046200,134603600,133627100,321509700,201695500,161087400,173030900,158271300,445311200,323972800,194881600,227936500,275028600,232325000,223363800,230021600,323310800,305745100,230733700,279458200,201856100,168376400,181096400,223092200,199882500,179724500,182770300,196044200,211488500,253971700,232274400,263552100,407128400,215536544,196050000,8135812]},"y":{"lastKey":"2026-01-01","t":["2001-12-31","2002-12-31","2003-12-31","2004-12-31","2005-12-30","2006-12-29","2007-12-31","2008-12-31","2009-12-31","2010-12-31","2011-12-30","2012-12-31","2013-12-31","2014-12-31","2015-12-31","2016-12-30","2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[55.425,53,41.7,53.695,59.4,61.855,70.575,72.6,44.88,56.86,65.36,65.41,74.53,95.76,106.49,102.58,116.15,137.75,125.75,164.68,195.39,242.42,192.38,235.65,291.45,337.15],"h":[56.97,54.42,53.58,59.495,63.32,71.145,78.255,72.8,57.25,65.16,71.11,75.91,96,107.71,110.9,117.79,138.72,151.84,164.68,194.95,243.78,244.06,238.74,302.95,340.33,385.12],"l":[43.4,36,37.195,50.95,55.315,60.5,67.585,36.32,33.26,29.76,54.58,64.58,74.5,90.39,93,91.58,115.49,119.35,124.57,109.49,189.76,174.84,188.93,232.4,236.42,310.4],"c":[52.695,41.315,53.23,59.025,61.665,70.105,72.575,44.74,56.37,64.93,64.3,73.28,95.92,106,104.3,115.32,137.25,127.63,163.62,194.64,241.44,191.19,237.22,289.81,335.27,377.99],"a":[34.149,27.1555,35.5039,40.0418,42.5661,49.2475,51.892,32.6992,42.1508,49.497,49.9764,58.1982,77.6653,87.4118,87.7222,98.9661,119.9603,113.6811,148.5453,179.8521,226.0417,181.9099,229.2913,283.8854,332.4253,377.99],"v":[36554000,87878400,84411400,91992400,69040600,93788800,167188200,1050451700,842307700,566467200,601734600,477452100,581414400,653449800,762725200,717684700,540292300,796786600,694085100,1192102100,960739000,1139247800,774421100,758421500,961286700,826850756]}},"actions":[{"t":"2001-09-24","kind":"dividend","label":"D","title":"2001-09-24 · $0.1575 dividend (ex-date, current split terms)"},{"t":"2001-12-24","kind":"dividend","label":"D","title":"2001-12-24 · $0.1965 dividend (ex-date, current split terms)"},{"t":"2002-03-25","kind":"dividend","label":"D","title":"2002-03-25 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2002-06-24","kind":"dividend","label":"D","title":"2002-06-24 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2002-09-30","kind":"dividend","label":"D","title":"2002-09-30 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2002-12-23","kind":"dividend","label":"D","title":"2002-12-23 · $0.1960 dividend (ex-date, current split terms)"},{"t":"2003-03-31","kind":"dividend","label":"D","title":"2003-03-31 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2003-06-23","kind":"dividend","label":"D","title":"2003-06-23 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2003-09-29","kind":"dividend","label":"D","title":"2003-09-29 · $0.1700 dividend (ex-date, current split terms)"},{"t":"2003-12-22","kind":"dividend","label":"D","title":"2003-12-22 · $0.2210 dividend (ex-date, current split terms)"},{"t":"2004-03-29","kind":"dividend","label":"D","title":"2004-03-29 · $0.1750 dividend (ex-date, current split terms)"},{"t":"2004-06-28","kind":"dividend","label":"D","title":"2004-06-28 · $0.1900 dividend (ex-date, current split terms)"},{"t":"2004-09-27","kind":"dividend","label":"D","title":"2004-09-27 · $0.1935 dividend (ex-date, current split terms)"},{"t":"2004-12-27","kind":"dividend","label":"D","title":"2004-12-27 · $0.3925 dividend (ex-date, current split terms)"},{"t":"2005-03-24","kind":"dividend","label":"D","title":"2005-03-24 · $0.2190 dividend (ex-date, current split terms)"},{"t":"2005-06-27","kind":"dividend","label":"D","title":"2005-06-27 · $0.2015 dividend (ex-date, current split terms)"},{"t":"2005-09-26","kind":"dividend","label":"D","title":"2005-09-26 · $0.2850 dividend (ex-date, current split terms)"},{"t":"2005-12-27","kind":"dividend","label":"D","title":"2005-12-27 · $0.3360 dividend (ex-date, current split terms)"},{"t":"2006-03-20","kind":"dividend","label":"D","title":"2006-03-20 · $0.2630 dividend (ex-date, current split terms)"},{"t":"2006-06-26","kind":"dividend","label":"D","title":"2006-06-26 · $0.2675 dividend (ex-date, current split terms)"},{"t":"2006-09-25","kind":"dividend","label":"D","title":"2006-09-25 · $0.2645 dividend (ex-date, current split terms)"},{"t":"2006-12-22","kind":"dividend","label":"D","title":"2006-12-22 · $0.3560 dividend (ex-date, current split terms)"},{"t":"2007-03-26","kind":"dividend","label":"D","title":"2007-03-26 · $0.3055 dividend (ex-date, current split terms)"},{"t":"2007-06-25","kind":"dividend","label":"D","title":"2007-06-25 · $0.2855 dividend (ex-date, current split terms)"},{"t":"2007-09-24","kind":"dividend","label":"D","title":"2007-09-24 · $0.3210 dividend (ex-date, current split terms)"},{"t":"2007-12-20","kind":"dividend","label":"D","title":"2007-12-20 · $0.3855 dividend (ex-date, current split terms)"},{"t":"2008-03-25","kind":"dividend","label":"D","title":"2008-03-25 · $0.3115 dividend (ex-date, current split terms)"},{"t":"2008-06-18","kind":"split","label":"S","title":"2008-06-18 · 2:1 split"},{"t":"2008-06-24","kind":"dividend","label":"D","title":"2008-06-24 · $0.3130 dividend (ex-date, current split terms)"},{"t":"2008-09-24","kind":"dividend","label":"D","title":"2008-09-24 · $0.2960 dividend (ex-date, current split terms)"},{"t":"2008-12-22","kind":"dividend","label":"D","title":"2008-12-22 · $0.3350 dividend (ex-date, current split terms)"},{"t":"2009-03-25","kind":"dividend","label":"D","title":"2009-03-25 · $0.2780 dividend (ex-date, current split terms)"},{"t":"2009-06-24","kind":"dividend","label":"D","title":"2009-06-24 · $0.2230 dividend (ex-date, current split terms)"},{"t":"2009-09-24","kind":"dividend","label":"D","title":"2009-09-24 · $0.2480 dividend (ex-date, current split terms)"},{"t":"2009-12-22","kind":"dividend","label":"D","title":"2009-12-22 · $0.3580 dividend (ex-date, current split terms)"},{"t":"2010-03-25","kind":"dividend","label":"D","title":"2010-03-25 · $0.2360 dividend (ex-date, current split terms)"},{"t":"2010-06-24","kind":"dividend","label":"D","title":"2010-06-24 · $0.2690 dividend (ex-date, current split terms)"},{"t":"2010-09-24","kind":"dividend","label":"D","title":"2010-09-24 · $0.2970 dividend (ex-date, current split terms)"},{"t":"2010-12-22","kind":"dividend","label":"D","title":"2010-12-22 · $0.3460 dividend (ex-date, current split terms)"},{"t":"2011-03-25","kind":"dividend","label":"D","title":"2011-03-25 · $0.2830 dividend (ex-date, current split terms)"},{"t":"2011-06-24","kind":"dividend","label":"D","title":"2011-06-24 · $0.2830 dividend (ex-date, current split terms)"},{"t":"2011-09-23","kind":"dividend","label":"D","title":"2011-09-23 · $0.3060 dividend (ex-date, current split terms)"},{"t":"2011-12-21","kind":"dividend","label":"D","title":"2011-12-21 · $0.3610 dividend (ex-date, current split terms)"},{"t":"2012-03-26","kind":"dividend","label":"D","title":"2012-03-26 · $0.3080 dividend (ex-date, current split terms)"},{"t":"2012-06-25","kind":"dividend","label":"D","title":"2012-06-25 · $0.3460 dividend (ex-date, current split terms)"},{"t":"2012-09-24","kind":"dividend","label":"D","title":"2012-09-24 · $0.3640 dividend (ex-date, current split terms)"},{"t":"2012-12-20","kind":"dividend","label":"D","title":"2012-12-20 · $0.5450 dividend (ex-date, current split terms)"},{"t":"2013-03-22","kind":"dividend","label":"D","title":"2013-03-22 · $0.3640 dividend (ex-date, current split terms)"},{"t":"2013-06-24","kind":"dividend","label":"D","title":"2013-06-24 · $0.3860 dividend (ex-date, current split terms)"},{"t":"2013-09-23","kind":"dividend","label":"D","title":"2013-09-23 · $0.4290 dividend (ex-date, current split terms)"},{"t":"2013-12-20","kind":"dividend","label":"D","title":"2013-12-20 · $0.4940 dividend (ex-date, current split terms)"},{"t":"2014-03-25","kind":"dividend","label":"D","title":"2014-03-25 · $0.4230 dividend (ex-date, current split terms)"},{"t":"2014-06-24","kind":"dividend","label":"D","title":"2014-06-24 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2014-09-24","kind":"dividend","label":"D","title":"2014-09-24 · $0.4650 dividend (ex-date, current split terms)"},{"t":"2014-12-22","kind":"dividend","label":"D","title":"2014-12-22 · $0.5610 dividend (ex-date, current split terms)"},{"t":"2015-03-25","kind":"dividend","label":"D","title":"2015-03-25 · $0.5080 dividend (ex-date, current split terms)"},{"t":"2015-06-26","kind":"dividend","label":"D","title":"2015-06-26 · $0.4680 dividend (ex-date, current split terms)"},{"t":"2015-09-25","kind":"dividend","label":"D","title":"2015-09-25 · $0.5080 dividend (ex-date, current split terms)"},{"t":"2015-12-21","kind":"dividend","label":"D","title":"2015-12-21 · $0.5830 dividend (ex-date, current split terms)"},{"t":"2016-03-15","kind":"dividend","label":"D","title":"2016-03-15 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2016-06-14","kind":"dividend","label":"D","title":"2016-06-14 · $0.4690 dividend (ex-date, current split terms)"},{"t":"2016-09-13","kind":"dividend","label":"D","title":"2016-09-13 · $0.5390 dividend (ex-date, current split terms)"},{"t":"2016-12-20","kind":"dividend","label":"D","title":"2016-12-20 · $0.7270 dividend (ex-date, current split terms)"},{"t":"2017-03-24","kind":"dividend","label":"D","title":"2017-03-24 · $0.5420 dividend (ex-date, current split terms)"},{"t":"2017-06-21","kind":"dividend","label":"D","title":"2017-06-21 · $0.5750 dividend (ex-date, current split terms)"},{"t":"2017-09-22","kind":"dividend","label":"D","title":"2017-09-22 · $0.5530 dividend (ex-date, current split terms)"},{"t":"2017-12-21","kind":"dividend","label":"D","title":"2017-12-21 · $0.6730 dividend (ex-date, current split terms)"},{"t":"2018-03-22","kind":"dividend","label":"D","title":"2018-03-22 · $0.5661 dividend (ex-date, current split terms)"},{"t":"2018-06-22","kind":"dividend","label":"D","title":"2018-06-22 · $0.6034 dividend (ex-date, current split terms)"},{"t":"2018-09-28","kind":"dividend","label":"D","title":"2018-09-28 · $0.7142 dividend (ex-date, current split terms)"},{"t":"2018-12-24","kind":"dividend","label":"D","title":"2018-12-24 · $0.7209 dividend (ex-date, current split terms)"},{"t":"2019-03-25","kind":"dividend","label":"D","title":"2019-03-25 · $0.7720 dividend (ex-date, current split terms)"},{"t":"2019-06-17","kind":"dividend","label":"D","title":"2019-06-17 · $0.5472 dividend (ex-date, current split terms)"},{"t":"2019-09-16","kind":"dividend","label":"D","title":"2019-09-16 · $0.7000 dividend (ex-date, current split terms)"},{"t":"2019-12-24","kind":"dividend","label":"D","title":"2019-12-24 · $0.8855 dividend (ex-date, current split terms)"},{"t":"2020-03-26","kind":"dividend","label":"D","title":"2020-03-26 · $0.6136 dividend (ex-date, current split terms)"},{"t":"2020-06-25","kind":"dividend","label":"D","title":"2020-06-25 · $0.6999 dividend (ex-date, current split terms)"},{"t":"2020-09-25","kind":"dividend","label":"D","title":"2020-09-25 · $0.6741 dividend (ex-date, current split terms)"},{"t":"2020-12-24","kind":"dividend","label":"D","title":"2020-12-24 · $0.7818 dividend (ex-date, current split terms)"},{"t":"2021-03-25","kind":"dividend","label":"D","title":"2021-03-25 · $0.6716 dividend (ex-date, current split terms)"},{"t":"2021-06-24","kind":"dividend","label":"D","title":"2021-06-24 · $0.6753 dividend (ex-date, current split terms)"},{"t":"2021-09-24","kind":"dividend","label":"D","title":"2021-09-24 · $0.7242 dividend (ex-date, current split terms)"},{"t":"2021-12-27","kind":"dividend","label":"D","title":"2021-12-27 · $0.8592 dividend (ex-date, current split terms)"},{"t":"2022-03-23","kind":"dividend","label":"D","title":"2022-03-23 · $0.7082 dividend (ex-date, current split terms)"},{"t":"2022-06-23","kind":"dividend","label":"D","title":"2022-06-23 · $0.7491 dividend (ex-date, current split terms)"},{"t":"2022-09-23","kind":"dividend","label":"D","title":"2022-09-23 · $0.7955 dividend (ex-date, current split terms)"},{"t":"2022-12-22","kind":"dividend","label":"D","title":"2022-12-22 · $0.9305 dividend (ex-date, current split terms)"},{"t":"2023-03-23","kind":"dividend","label":"D","title":"2023-03-23 · $0.7862 dividend (ex-date, current split terms)"},{"t":"2023-06-23","kind":"dividend","label":"D","title":"2023-06-23 · $0.8265 dividend (ex-date, current split terms)"},{"t":"2023-09-21","kind":"dividend","label":"D","title":"2023-09-21 · $0.7980 dividend (ex-date, current split terms)"},{"t":"2023-12-21","kind":"dividend","label":"D","title":"2023-12-21 · $1.00 dividend (ex-date, current split terms)"},{"t":"2024-03-22","kind":"dividend","label":"D","title":"2024-03-22 · $0.9105 dividend (ex-date, current split terms)"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $0.9519 dividend (ex-date, current split terms)"},{"t":"2024-09-27","kind":"dividend","label":"D","title":"2024-09-27 · $0.8707 dividend (ex-date, current split terms)"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $0.9412 dividend (ex-date, current split terms)"},{"t":"2025-03-27","kind":"dividend","label":"D","title":"2025-03-27 · $0.9854 dividend (ex-date, current split terms)"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $0.9130 dividend (ex-date, current split terms)"},{"t":"2025-09-29","kind":"dividend","label":"D","title":"2025-09-29 · $0.9070 dividend (ex-date, current split terms)"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $0.9510 dividend (ex-date, current split terms)"},{"t":"2026-03-27","kind":"dividend","label":"D","title":"2026-03-27 · $0.9980 dividend (ex-date, current split terms)"},{"t":"2026-06-26","kind":"dividend","label":"D","title":"2026-06-26 · $1.04 dividend (ex-date, current split terms)"},{"t":"2026-09-28","kind":"dividend","label":"D","title":"2026-09-28 · $0.9560 dividend (ex-date, current split terms)"}]}