{"ticker":"ESAB","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"o":[113.74,112.36,110.61,111.4,112.77,111.16,115.74,124.99,124.21,123.15,124.06,122.49,134.87,133.54,132.84,133.06,134.28,131.06,129.66,126.53,122.87,121.24,121.49,122.62,126,128.3,128.74,129.02,128.72,130.04,130.5,130.04,131.4,130.63,129.93,129.34,130.76,131.11,127.71,127.77,130.25,129.88,125.04,120.64,120.26,121.53,121.47,121.53,120.4,121.41,120.47,118.43,113.56,118.17,116.78,116.02,113.83,117.64,122.67,121.68,125.61,125.54,129.26,125.41,123.52,123.24,120.56,122.37,122.69,124.51,119.89,120.46,121.85,122.22,124.65,124.1,121.51,121.14,125.14,128.56,130.04,130.08,121.75,122.44,120.59,122.06,124.05,124.07,123.39,126.43,118.44,118.06,120.17,120.2,120.34,123.26,126.97,119.24,118.19,119.46,123.52,119.9,121.5,118.91,120.96,123.31,123.21,120.33,119.59,114.59,118.04,119.33,117.46,106.85,104.27,110.21,102.49,114.26,113.24,115.84,115.16,115.21,113.88,112.38,112.14,117.17,115.69,119.65,119.68,119.18,117.38,124.14,121.28,121.76,121.64,125.16,123.81,128.51,131.73,129.33,128.72,127.72,128.05,128.56,129.34,127.35,125.16,122.68,124.48,126.78,124.18,123.22,122.51,122.3,123.99,124.28,127.45,128.13,127.55,126.49,124.82,124.32,125.79,123,119.42,118.85,115.04,118.46,118.83,119.98,121.63,121.62,120.47,123.76,125.22,124.94,125.06,127.06,126.86,127,126.81,127.43,124.18,125.04,130.09,131.54,128.17,131.55,131.52,132.79,133.81,132.91,130.95,130.99,131.91,131.26,131.03,129.69,113.25,116.29,111.22,112,112.59,113.26,112.35,110.66,110.28,112.94,112.16,114.75,117.2,115.67,117.53,117.76,117.1,113.61,114.41,114.33,117.885,117.54,117.14,113.94,113.86,112.59,110.71,109.55,109.31,110.15,107.64,110.47,111.53,109.55,107.89,110.14,111.02,109.53,111.08,111.7,114.37,116.69,118.85,118.67,120.41,118.94,117.29,115.32,121.31,122.33,121.69,123.4,123.52,122.56,121.67,122.99,121,121.5,117.5,114.69,117.36,116.12,114.1,111.75,112.21,110.98,115.02,114.82,114.67,112.57,110.19,111.35,106.76,107.21,106.4,105.53,106.08,108.28,111.06,112.95,111,111.04,109.8,112.5,113.26,110.5,107.76,109.61,113.72,116.19,116.41,115.07,113.68,112.29,113.93,114.17,114.51,113.89,114.72,113.71,112.88,112.61,111.92,113.27,114.1,116.4,112.48,119.58,119.72,121.01,117.55,120.73,122.35,119.51,119.42,120.58,125.03,121.36,119.93,117.46,118.88,118.36,117.5,113.06,118.61,126.38,129.58,132.93,133.27,135.48,135.03,134.58,135,133.97,132.97,131.56,130,122.68,125.34,125.1,122.63,124.9,117.73,117.07,116.66,112.02,105.7,107.35,106.81,106.17,104,98.71,99.37,98.94,95.34,98.33,94.995,94.37,97.22,96.1,90.61,91.92,93.21,98.15,96.65,96.89,95.42,101.41,101.93,102.01,100.84,102.59,104.32,101.66,101.22,108.6,107.62,106.84,104.35,102.76,101.31,103.17,99.11,97.06,98.55,97.01,96.27,99.98,100,102.75,101.29,96.5,93.42,91.78,89.8,89,86.92,84.81,89.92,91.81,92.56,95.04,92.5,92.59,91.04,90.3,89.9,90.41,87.99,87.77,88.68,87.43,83.61,90.18,96.92,98.65,102.09,101.97,105.83,99.98,96.83,98.23,98.15,99.4,98.71,98.68,95.005,93.53,97.36,92.51,87.58,87.5,89.03,88.17,87.75,86.43,89.69,89.87,84.39,86.31,82.37,84.03,85.77,89.07,87.18,87.61,85.49,88.19,92.74,94.03,92,94.01,90.88,86.06,88.84,86.7,85.16,84.5,82.675,80.33,77.49,79.35,81.45,80.51,81.27,81.95,79.28,75.75,74.815,74.46,75.08,74.7,75.16,73.62,70.92,70.94,68.44,68.25,67.69,68.32,66.82,65.99,68.65,67.68,66.49,68.42,70.97,68.06,67.84,65.77,68.96,69.81,72.14,70.07,65.76,65,66.08,66.27,65.26,65.53,65.91,65.46,63.94],"h":[114.025,113.14,111.795,111.49,113.06,112.6,125.86,127.33,124.94,125.62,125.38,127.3,135.97,133.62,133.855,135.85,134.83,133.763,129.66,126.655,124.37,122,123.43,125.83,127.79,130.71,129.91,129.07,130.005,131.24,130.52,132.1,132.03,131.28,130.45,130.72,131.53,131.11,128.125,131.44,131.35,129.93,127.29,124.327,121.375,122.59,123.47,123.07,121.33,121.51,121.08,119.18,120.09,118.8,118.082,117.56,117.2,120.22,122.988,124.78,125.68,128.84,129.58,125.86,124.02,123.47,123.485,123.74,125.84,124.96,121.385,122.44,122.16,125.29,125.245,124.985,123.035,127.5,129.39,129.41,135.69,131.025,128.3,122.44,122.465,124.25,126.31,126.16,125.58,126.525,119.15,121.21,122.145,122.65,125.11,126.57,127.25,121.55,120.39,123.44,123.52,124.02,122.47,119.09,123.685,124.64,123.32,120.33,119.59,118.03,121.81,123.72,118.365,109.563,110.58,110.21,118.25,117.535,116.1,116.62,117.48,116.299,114.94,112.38,113.64,119.69,120.36,119.95,122.7,119.37,120.55,124.77,124.96,124.34,123.22,125.54,126.865,128.59,132.55,130.89,129.41,129.12,130.31,130.03,130.055,128.03,126.16,125.095,127.33,126.78,124.588,123.63,122.845,124.47,125.29,126.85,127.45,128.72,127.725,127.33,126.44,125.02,125.95,123.59,120.22,118.9,117.69,119.48,119.52,121.56,123.16,122.35,125.905,124.92,126.27,126.99,127.41,128.02,129.85,128.14,127.49,127.68,125.69,130.85,130.92,131.94,131.88,132.72,132.425,133.3,134.39,133.28,132.57,135.84,133.695,132.86,132.24,129.69,120.02,117.19,112,112.834,114.42,113.75,112.35,111.06,113.865,113.53,113.215,117.8,118.01,117.61,118.69,118.01,118.025,114.92,115.2,116.635,119.25,117.795,117.38,116.32,115.375,113,111.75,109.855,111.85,110.83,111.435,111.45,111.85,110.51,110,111.225,112.89,111.84,111.74,112.86,118.9,119.12,119.34,120.035,120.85,119.255,118.37,121.7,123.035,122.53,122.2,123.69,124.33,124.17,123.545,123.74,122.19,122.2,119.9,119.73,118.63,117.15,114.1,113.08,113.63,114.48,116.42,115.27,116.08,114.63,112.42,111.35,107.805,107.695,107.07,106.622,108.79,111.69,113.74,113.005,111.95,111.26,112.81,113.87,114.52,111.05,109.625,115.55,116.665,118,117.03,115.715,114.4,114.05,114.54,115.99,117.37,114.73,114.8,114.01,113.72,113.36,114.325,117.68,117.01,116.785,118.94,120.44,120.95,121.88,120.935,122.46,122.69,121.115,121.488,121.95,125.03,121.55,119.93,119.52,119.87,121.79,117.53,117.87,128.61,131.26,135.41,133.94,135.03,136.4,137.42,136.91,135.35,136.56,133.34,131.89,130.35,126.72,125.773,127.1,126.71,125.33,118.2,117.76,118.18,112.02,107.87,110.09,108.71,109.82,104.89,100.03,100.68,100.585,98.94,98.78,98.9,96.18,98.08,97.05,92.36,92.91,97.82,101.86,100.64,97.98,96.16,103.78,103.39,102.01,102.44,104.605,104.325,102.58,110.35,109.185,109.15,106.87,104.98,103.37,103.855,103.175,99.37,98.47,100.17,98.24,98.37,102.84,105.64,105.38,101.39,96.53,95.27,93.245,90.15,90.39,88.07,90.54,91.95,92.43,95.335,96.25,93.65,94.025,91.4,92.295,90.32,90.915,88.88,88.96,91.42,88.71,89.83,92.53,100.64,103.42,104.98,106.93,107.01,101.16,99.28,101.44,100.76,100.64,99.95,99.91,95.665,98.08,97.54,93.33,89.65,89.855,90.53,88.74,88.37,92.11,91.31,91.02,86.47,87.69,84.3,86.69,88.61,90.93,88,89.395,88.22,91.48,95.06,95.43,99.89,95.91,91.413,88.73,88.922,87,86.62,84.62,82.675,80.813,79.316,81.79,82.843,81.21,83.2,82.215,79.4,76.9,75.94,75.13,75.64,76.06,75.485,74.47,72.1,71.37,69.03,68.4,69.07,70,67.1,67.85,69.165,70.065,68.38,71.99,71.68,68.695,67.89,68.729,70.2,73.3,73.17,70.66,65.77,67.29,67.08,67.375,65.94,66.31,66.22,65.82,66.07],"l":[111.925,110.82,109.91,108.86,108.965,110.51,111.42,122.59,122.41,123.15,122.263,122.03,131.61,131.47,130.51,132.15,131.66,128.91,125.99,123.76,121.68,120.955,119.83,121.78,125.745,128.3,127.33,126.42,128.43,128.547,128.62,130.03,129.19,128.29,126.69,126.74,128.63,126.63,125.01,127.77,129.43,123.66,120.855,119.61,120.16,120.72,121.47,120.59,118.23,119.555,117.15,116.35,112.19,115.85,115.27,113.945,113.465,117.64,120.27,121.68,123.1,125.54,124.85,123.39,122.36,120.25,120.56,120.645,122.69,122.75,118,120.2,120.04,121.96,122.57,122.3,121.51,120.73,125.14,127.545,130.04,124.64,118.24,118.75,117.875,121.82,123.41,123.44,122.42,118.6,114.78,117.89,118.105,118.22,119.72,121.55,119.62,115.77,116.325,119.46,119.04,119.87,120.225,116.93,120.59,121.55,119.82,116.825,114.15,112.2,117.62,118.31,112.7,104.24,100.165,102.86,102.419,111.25,111.125,113.64,115,111.855,113.12,108.74,110.37,114.43,115.4,118.49,118.82,116.9,114.35,117.58,120.29,121.21,120.56,121.845,122.33,126.28,127.475,128.49,127.87,126.89,128.05,127.61,128.395,125.28,124.3,122.68,123.66,123.32,122.2,121.695,121.065,121.375,123.345,121.92,126.195,126.89,125.42,125.9,124.48,122.83,123.63,119.48,116.75,114.43,113.86,116.82,117.695,119.16,119.79,119.06,120.34,123.57,124.49,123.99,124.852,125.41,126.69,126.12,125.9,123.83,122.02,125.04,129.13,127.92,128.14,131.185,130.83,131.47,130.87,130.195,128.63,130.99,129.59,130.21,129.13,108,112.145,110.49,108.73,108.89,112.59,110.72,109.86,109.5,110.28,111.68,110.75,113.35,115.33,114.805,116.65,116.01,114.76,112.7,112.795,114,116.52,115.74,113.505,113.28,113.025,110.15,108.72,107.21,108.277,109,107.443,108.79,108.48,107.47,106.68,109.61,109,109,110.53,110.175,113.56,116.58,117.08,117.56,117.89,115.92,115.71,114.75,119.57,120.43,120.545,121.84,122.37,120.5,119.84,119.53,120.39,120.45,110.3,112.92,116.55,114.145,109.72,110.94,111.08,110.98,113.275,113.35,112.43,111.67,110.19,106.92,105.525,104.48,103.99,103.49,105.51,107.61,109.88,111.995,108.56,108.295,109.8,111.92,110.52,107.94,107.17,109.61,113.54,114.27,112.51,113.399,111.28,111.69,112.68,113.854,113.75,113.82,113.29,112.34,112.605,111.25,111.435,113.27,111.71,112.92,112.48,118.5,119.58,119.07,117.55,120.73,120.5,117.5,114.72,119.88,119.04,119.79,117.53,114.81,116.7,118.26,110.5,110.95,118.61,126.38,128.41,130.68,132.06,133.76,133.16,131.5,132.51,132.39,130.38,127.76,122.42,122.61,121.58,123.82,122.06,120.96,113.48,113.915,112.2,107.57,103.54,106.245,105.35,101.93,97.54,98.015,96.47,97.06,93.69,94.05,93.785,93.1,94.504,92.3,89.7,89.41,91.725,98.15,96.04,95.91,92.915,99.79,101.08,99.93,99.261,100.66,100.35,97.91,101.22,105.66,105.09,103.6,101.56,100.65,101.29,98.77,95.19,95.565,96.93,94.88,95.12,96.14,99.67,100.29,95.64,93.05,90.05,90.51,87.825,87.76,84.25,83.171,86.51,89.83,91.98,93.63,91.355,91.66,88.23,88.29,87.56,87.28,86.25,87.6,86.36,82.42,82.185,89.2,96,98.22,98.825,100.55,101.25,96.52,96.14,96.82,97.34,96.66,97.375,93.53,91.46,93.53,91.8,86.54,86.43,87.07,86.12,86.25,86.27,86.43,88.11,82.67,83.04,83.555,82.3,83.605,85.11,86.95,84.495,84.05,84.65,86.93,90.885,92,92,91.75,85.325,86.02,85.235,84.06,84.16,81.89,78.895,77.695,77.34,77.7,78.67,79.04,81.27,78.6,75.83,74.69,73.78,73.31,73.205,74.289,73.736,72.76,68.22,70.09,67.21,66.67,66.18,66.23,64.83,64.86,67.385,66.985,66.17,67.89,66.3,67.055,65.66,64.99,67.755,68.86,71.4,65.59,62.74,63.33,65.218,65.65,63.938,63.51,64,63.72,63.8],"c":[112.89,111.04,111.49,111.09,110.04,111.42,125.53,125.43,123.04,123.45,122.51,126.7,133.11,132.38,131.22,135.08,131.91,128.93,126.44,124.11,122.36,121.2,122.01,125.46,127.54,129.12,128.72,128.26,129.08,130.45,129.68,131,130.32,128.41,128.39,130.06,128.82,128.06,127.63,130.51,129.51,123.88,122.12,120.67,121.01,122.35,122.74,121.41,120.19,119.94,118.33,117.93,117.98,117.18,117.62,115.04,116.79,120.05,121.07,124.06,123.91,128.48,125.34,123.78,124,120.98,122.71,121.41,124.24,123.84,120.09,121.64,121.82,124.35,122.83,122.85,122.72,124.08,128.92,129.19,131.67,125.13,120.11,120.15,121.47,123.55,124.48,124.13,125.3,120.42,117.56,121.15,120.51,122.47,122.41,125.28,119.65,115.91,120.28,121.84,119.77,122.4,120.38,118.96,122.89,122.77,120.45,119.58,115.84,116.5,120.9,123.18,112.87,107.11,105.62,104.48,117.58,113.09,115.32,115.46,115.55,113.49,113.38,109.82,112.95,115.3,120,119.95,119.25,118.5,120.12,118.23,123.77,122.63,122.29,122.07,125.93,127.86,128.66,129.44,128.55,128.28,130.25,129.74,128.9,125.56,124.91,123.22,126.53,123.56,123.8,122.99,122.21,123.43,124.24,125.67,127,127.5,126.19,126.52,125.12,124.13,123.74,119.57,118.18,115.63,117.49,118.44,118.66,121.28,120.7,120.55,124.08,124.92,125.45,124.97,126.47,126.47,128.22,127.33,126.68,123.87,125.32,129.63,129.99,128.04,130.86,132.28,132.07,133.28,131.63,130.34,132.47,134.17,130.42,131.03,132.03,109.27,115.86,111.13,108.78,112.21,114.42,111.68,110.31,110.25,113.31,112.7,111.93,117.14,115.36,117.53,117.5,116.81,115.37,114.88,114.06,116.42,117.8,116.39,113.96,113.6,113.08,110.28,109.07,108.82,109.53,109.64,110.45,110.8,109.45,108.14,109.9,110.06,109.61,111.74,111.41,112.52,117.56,118.64,117.4,119.78,118.43,115.98,115.74,120.34,121.36,121.66,121.87,122.84,123.35,120.73,123.33,120.1,121.47,121.14,114.34,118.12,116.82,115.05,111.65,112.48,111.98,114.39,115.06,115.21,113.07,111.8,111.75,107.16,107.04,104.95,104.39,106,107.35,111.55,111.99,112.24,109.85,109.35,112.71,113.26,110.65,108.08,109.61,113.74,115.7,116.14,115.45,114.39,112.83,113.72,113.71,114.77,114.33,114.27,114.21,113.09,113.25,111.72,112.57,114.61,116.43,113.43,118.91,120.2,120.38,119.29,120.07,121.81,121.54,117.84,119.9,121.4,120.72,120.48,117.6,117.6,119.78,121.1,114.62,117.87,127.61,127.9,134.05,132.81,134.44,134.52,133.91,134.82,133.43,132.87,130.6,128.63,122.65,125.31,124.78,124.87,126.17,121.64,116.61,117.71,113.4,107.79,107.02,107.75,108.14,103.6,97.93,98.31,99.5,97.19,98.34,94.21,95.73,95.46,97.56,92.45,91.58,91.34,96.66,101,98.37,96.11,94.65,102.95,102.25,101.65,102.39,104.16,101.41,98.93,109.55,107.66,105.61,103.86,102.92,101.28,103.26,99.53,96.3,98.27,97.94,94.91,97.23,101.53,102.39,100.94,96.57,94.2,91.02,91.17,88.6,88.03,84.46,90.49,91.18,91.83,94.53,93.82,93.01,92.43,90.43,89.83,89.07,88.31,87.95,87.92,88.48,82.92,89.15,91.57,96.72,102.5,99.19,106.2,102.28,96.62,96.85,98.82,100.61,98.25,98.63,93.69,92.78,97.04,94.02,86.56,87.3,89.16,86.72,87.17,87.17,91.81,89.78,82.99,86.02,84.03,83.67,84.44,88.32,89.18,86.43,85.59,86.53,91.04,94.76,92.47,94.51,91.86,85.58,87.96,86.05,85.12,84.81,82.13,78.97,78.89,78.58,81.4,79.25,80.46,82.23,78.99,76.43,75.38,74.04,73.97,74.7,75.02,74.74,72.81,69.27,70.69,67.52,67.21,66.48,66.67,64.94,67.01,68.44,67.33,67.89,71.91,67.25,67.6,65.88,67.11,69.9,71.46,71.83,67.12,64.88,66.85,66.39,66.86,64.56,65.63,65.35,64.51,65.19],"a":[111.9893,110.1541,110.6005,110.2037,109.1621,110.5311,124.5285,124.4293,122.0584,122.4651,121.5326,125.6892,132.048,131.3239,130.1731,134.0023,130.8576,127.9014,125.4312,123.1198,121.3838,120.233,121.0366,124.4591,126.5225,128.0899,127.6931,127.2367,128.0502,129.4092,128.6454,129.9549,129.2803,127.3855,127.3657,129.0224,127.7923,127.0383,126.6117,129.4688,128.4767,122.8917,121.1457,119.7073,120.0446,121.3739,121.7608,120.4414,119.2311,119.0623,117.4641,117.0671,117.1167,116.3225,116.7593,114.1982,115.9354,119.1715,120.1841,123.1522,123.0033,127.5399,124.4228,122.8742,123.0926,120.0947,121.8121,120.5216,123.3309,122.9338,119.2113,120.7499,120.9286,123.4401,121.9312,121.9511,121.822,123.1721,127.9766,128.2447,130.7065,124.2144,119.2311,119.2708,120.5812,122.6459,123.5691,123.2217,124.3831,119.5388,116.6998,120.2635,119.6282,121.5738,121.5143,124.3633,118.7745,115.0618,119.3999,120.9484,118.8936,121.5043,119.4991,118.0895,121.9908,121.8716,119.5686,118.705,114.9924,115.6475,120.0153,122.2786,112.0441,106.4016,104.9215,103.789,116.8024,112.3421,114.5574,114.6964,114.7858,112.7395,112.6302,109.0937,112.203,114.5375,119.2064,119.1567,118.4614,117.7163,119.3256,117.4481,122.9515,121.819,121.4813,121.2627,125.0972,127.0144,127.8091,128.584,127.6999,127.4316,129.3886,128.882,128.0475,124.7296,124.0839,122.4051,125.6932,122.7429,122.9813,122.1766,121.4018,122.6137,123.4184,124.8389,126.1601,126.6568,125.3555,125.6833,124.2925,123.3091,122.9217,118.7792,117.3984,114.8653,116.713,117.6567,117.8753,120.4779,119.9018,119.7528,123.2594,124.0939,124.7202,124.243,125.7343,125.7343,127.4741,126.5893,125.943,123.1494,124.591,128.8759,129.2338,127.2951,130.0987,131.5105,131.3017,132.5046,130.8642,129.5818,131.6994,133.3895,129.6613,130.2677,131.2619,108.6343,115.186,110.4835,108.1472,111.5572,113.7544,111.0303,109.6683,109.6086,112.6508,112.0444,111.2789,116.4585,114.6889,116.8463,116.8164,116.1305,114.6988,114.2117,113.3965,115.7427,117.1147,115.7129,113.297,112.9391,112.4222,109.6384,108.4355,108.1869,108.8928,109.0022,109.8075,110.1554,108.8133,107.5109,109.2607,109.4197,108.9723,111.09,110.7619,111.8654,116.9801,118.0547,116.8209,119.1891,117.8458,115.4079,115.169,119.7463,120.7613,121.0598,121.2688,122.234,122.7415,120.1344,122.7216,119.5075,120.8708,120.5424,113.7759,117.5373,116.2437,114.4824,111.0992,111.9251,111.4276,113.8257,114.4924,114.6417,112.5122,111.2485,111.1987,106.6314,106.512,104.4323,103.875,105.4771,106.8204,110.9997,111.4375,111.6863,109.3081,108.8106,112.154,112.7013,110.1041,107.5468,109.0693,113.1789,115.1292,115.5671,114.8805,113.8257,112.2734,113.159,113.1491,114.2038,113.766,113.7063,113.6466,112.5321,112.6913,111.2671,112.1137,114.1454,115.958,112.9702,118.428,119.7127,119.892,118.8064,119.5833,121.3162,121.0473,117.3623,119.414,120.9079,120.2306,119.9916,117.1233,117.1233,119.2944,120.6091,114.1554,117.3922,127.0927,127.3815,133.5066,132.2716,133.895,133.9747,133.3672,134.2735,132.8891,132.3314,130.0706,128.1086,122.1528,124.802,124.2742,124.3638,125.6585,121.1469,116.1373,117.2328,112.9403,107.3531,106.5862,107.3132,107.7016,103.18,97.533,97.9115,99.0967,96.796,97.9414,93.8281,95.3419,95.073,97.1645,92.0752,91.2088,90.9697,96.2682,100.5906,98.0683,95.8153,94.3597,102.6343,101.9364,101.3383,102.076,103.8406,101.099,98.6266,109.214,107.3298,105.2861,103.5415,102.6044,100.9694,102.9433,99.2248,96.0047,97.9686,97.6397,94.6189,96.9318,101.2186,102.076,100.6305,96.2739,93.9111,90.7409,90.8904,88.3283,87.76,84.201,90.2125,90.9004,91.5484,94.2401,93.5323,92.7248,92.1466,90.1527,89.5545,88.7969,88.0392,87.6803,87.6504,88.2087,82.6657,88.8766,91.2892,96.4234,102.1857,98.8858,105.8743,101.9663,96.3237,96.553,98.517,100.3015,97.9487,98.3275,93.4027,92.6141,96.8665,93.8519,86.4052,87.1439,89.0006,86.5649,87.0141,87.0141,91.6458,89.6195,82.8416,85.8662,83.8797,83.5204,84.289,88.1621,89.0205,86.2755,85.437,86.3753,90.8772,94.5906,92.3047,94.341,91.6957,85.427,87.8027,85.8961,84.9678,84.6584,81.9831,78.8288,78.7489,78.4395,81.2544,79.1083,80.3161,82.083,78.8488,76.2933,75.2452,73.9076,73.8377,74.5664,74.8859,74.6064,72.6798,69.1461,70.5636,67.3993,67.0898,66.3611,66.5508,64.8239,66.8902,68.3176,67.2096,67.7686,71.7814,67.1297,67.4791,65.7622,66.99,69.9,71.46,71.83,67.12,64.88,66.85,66.39,66.86,64.56,65.63,65.35,64.51,65.19],"v":[286100,311900,276700,372600,174900,306800,705600,537900,402400,301700,219900,264100,473000,354600,258300,245300,276200,278600,278100,289400,331600,298800,488900,370600,349200,285900,155700,161400,159600,269000,257800,185100,199000,337500,276800,316000,290400,139800,272600,260900,354900,427800,442800,831900,170900,57800,83800,130300,115400,152600,193900,190100,362500,262100,316900,212000,204300,184100,182300,162800,207800,194700,192500,197700,213600,142300,172400,179800,162400,156100,146600,125500,110100,202500,135100,171900,110600,163900,230600,220900,421700,596700,460800,329800,284800,467200,360500,456400,242200,228900,292500,206500,278900,180700,488000,881800,807900,409400,451000,339100,334000,591000,286100,443300,304600,287500,306800,327900,353900,368300,327300,277500,733300,490200,545200,332400,736500,783600,341400,286100,189000,272200,228800,172600,252600,287900,189100,162700,304100,324600,384900,411500,335700,339500,250900,312800,255200,271300,286700,303000,295900,208600,214800,175000,156700,151000,182400,171800,334200,166700,238900,252000,213900,294800,161500,213200,131900,206400,134000,158500,154100,335600,650000,312700,456400,892900,331400,321900,358100,296400,297900,330800,239400,232000,153700,352900,368200,274900,221200,240200,180700,243100,231800,281300,241400,263000,232600,252500,205600,177900,515200,140100,427300,312500,534400,244800,338000,2072700,980800,406800,463400,366600,671000,328800,280700,451800,654000,476500,936400,367100,477700,402600,445000,435100,323100,251300,327200,306400,236900,442200,266500,272200,512900,457200,491900,455300,552500,759900,1256700,735000,784900,749300,460000,393500,526700,395800,255900,299700,590900,464500,367500,346100,280700,280800,455600,475200,456500,418900,316300,536500,442600,833300,378600,393200,308200,577500,1156900,788600,432900,375700,578200,631300,307000,335600,282000,320600,681200,372000,370000,527200,580200,545600,455300,565000,523900,774100,464800,103700,697400,531100,322300,559700,443900,574200,664700,818900,586800,819000,265000,387600,574600,606900,777900,250600,272400,134000,134300,340200,254800,399800,437400,281000,372600,319200,437300,261900,500700,304400,252900,212800,200700,241000,279800,299500,239800,172100,362200,278700,386000,543100,1524200,954000,1174000,847200,1091600,584200,330600,316400,588200,392200,291800,382700,340000,413000,431700,438600,446800,421600,438200,380500,397400,408800,367500,300100,405300,669600,356700,435800,627900,597500,841300,849100,627800,1340200,865000,539200,432600,1132300,814900,843200,890400,949200,1150300,672700,705800,1140300,585200,494700,506800,629700,475600,710200,1095600,1103200,587700,684300,430100,512700,577700,437700,760900,473700,423300,504500,481500,719400,807600,638700,683000,488500,628600,432100,421100,387100,570500,759300,640300,1690200,531700,472500,406300,506100,393300,563300,697600,567500,455900,575600,555700,1062000,1080900,872200,1624100,1110200,916900,1565400,915000,813200,1051000,620400,1228400,653900,563600,677800,548900,500300,764600,830800,1193100,417400,425000,492400,633200,724300,1136300,801900,525100,627100,650900,455300,538900,513000,367900,412300,399200,613300,599200,533800,1168800,501500,903000,846800,653700,612600,666600,961500,890700,1419800,1129000,863600,710800,506900,478500,553300,858900,924600,904200,652300,902600,644300,526900,676100,1153800,791800,1241000,935600,913200,1066600,1034800,1489800,944500,1209900,1069600,1070400,1182100,862800,996900,787300,943100,1412300,1336500,1079500,2511600,1093100,760700,812000,1567900,1392000,1319800,1076200,2364600]},"w":{"lastKey":"2026-10-19","t":["2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[50,50,47.04,54.64,51.05,48.11,47.28,50.21,48.12,50.39,50.42,44.68,43.77,45.68,43.58,41.49,40.12,42.01,40.99,44.73,45,43.43,42.84,39.83,41.39,37.18,34.62,33.89,34.61,33.61,35.95,37.7,39.62,40.74,45.67,46.41,47.18,46.76,46.85,49.37,47.63,52.19,53.19,54.71,56.15,59.96,58.99,57.82,57.65,60.28,58.85,59.07,57.11,59.06,55.43,59.75,59.28,58.11,60.51,59.69,60.28,59.6,62.48,64.55,65.61,63.29,65.9,65.88,68.24,67.34,67.32,71.51,71.18,68.26,69.02,72.99,70.15,71.03,69.25,69.6,68.38,70.63,64.79,63.7,74.73,76.79,79.14,79.68,78.94,82.19,85.72,86.66,85.87,84.57,82.94,87.85,86.24,88.42,89.99,92.71,94.02,98.7,100,102,107.93,110.53,114.34,109.57,106.49,108.05,105.97,110.42,108.32,104.04,104,92.56,92.13,96.92,95.19,92.64,96.4,99.66,99.96,90.39,94.25,100.26,104.39,104.09,94.43,99.56,105.63,106.54,103.23,107.51,113.74,111.16,124.06,133.06,122.87,128.3,130.04,129.93,127.77,120.26,120.4,113.56,113.83,125.54,123.24,119.89,124.1,130.04,120.59,126.43,120.34,119.46,120.96,114.59,104.27,115.84,112.38,119.68,121.76,131.73,128.56,124.48,122.51,128.13,125.79,115.04,121.62,124.94,126.81,131.54,133.81,131.26,111.22,110.66,117.2,113.61,117.54,110.71,110.47,111.02,116.69,117.29,123.4,121,116.12,115.02,111.35,106.08,111,110.5,116.41,114.17,113.71,113.27,119.72,119.51,121.36,117.5,132.93,135,130,124.9,105.7,98.71,94.995,91.92,96.89,100.84,108.6,101.31,97.01,101.29,89,92.56,91.04,87.77,96.92,105.83,99.4,93.53,89.03,89.87,85.77,88.19,90.88,84.5,81.45,75.75,75.16,68.44,65.99,70.97,69.81,66.08,65.46],"h":[50,54,58.08,55.14,51.25,51.68,50.66,51.6,50.76,52.48,51.74,45.96,46.08,47.087,43.79,42.16,44.18,42.34,44.69,45.641,46.055,44.98,42.84,41.24,41.42,38.45,35.08,36.5,34.625,36.525,38.365,39.52,44.44,47.64,47.72,48.305,47.68,48.58,49.51,49.42,52.49,53.88,54.74,56.96,62.21,61.085,59.89,58.79,61.305,63.32,61.77,59.705,59.475,59.98,59.7,60.027,59.865,61.05,61.18,61.97,60.505,63.55,65.47,66.51,65.61,67.5,66.45,69.89,70.64,68.6,73.36,73.29,71.84,70.79,73.29,73.42,70.34,74.15,71.62,70.02,72.01,72.46,65.65,75.81,77.4,80.56,79.85,79.8,82.35,86.53,87.97,87.98,86.4,85.965,87.36,88.39,88.77,90.755,94.85,95.38,99.96,101.61,100.215,108.5,111.255,114.33,114.77,109.81,109.8,108.61,111.85,111.4,109.16,104.04,104,99.41,97.38,97.94,95.3,97.545,103.64,101.95,103.465,97.19,100.87,103.84,106.57,104.09,100.24,106.13,109.1,106.91,106.92,113.94,114.025,127.33,135.97,135.85,127.79,130.71,132.1,131.53,131.44,123.47,121.51,120.09,125.68,129.58,125.84,125.29,129.41,135.69,126.31,126.525,127.25,124.02,124.64,123.72,118.25,117.48,120.36,124.96,128.59,132.55,130.055,127.33,127.45,128.72,125.95,123.16,126.27,129.85,130.92,133.3,135.84,132.86,114.42,117.8,118.69,119.25,117.795,111.85,111.85,118.9,120.85,123.035,124.33,122.2,117.15,116.42,111.35,113.74,114.52,118,117.03,117.37,114.325,120.44,122.69,125.03,121.79,135.41,137.42,136.56,130.35,125.33,110.09,100.68,98.9,101.86,103.78,110.35,109.185,103.855,105.64,101.39,92.43,96.25,92.295,92.53,106.93,107.01,100.64,98.08,92.11,91.02,90.93,99.89,91.413,84.62,83.2,76.9,75.485,70,71.99,71.68,73.3,67.375,66.07],"l":[50,42.96,46.07,50.59,45.94,46.02,43.56,45.87,47.82,47.76,45.6,43.22,42.78,42.09,39.97,39.118,39.83,40.23,40.34,41.47,43.79,42.7,39.74,38.25,36.965,33.41,32.36,33.29,32.12,33.16,35.11,36.09,38.723,39.46,45.21,44.87,45.27,46.27,46.51,46.86,47.17,51.41,52.395,54,56.065,58.12,57.84,56.065,57.36,58.63,56.57,54.56,56.788,54.49,55.285,58.1,55.37,56.69,57.62,59.17,57.94,57.531,61.085,64.23,62.61,62.77,62.93,65.705,66.63,66.37,66.77,70.84,67.67,67.915,69.02,68.52,67.29,68.7,68.01,67.025,68.25,64.05,61.43,62.46,73.35,76.63,78.46,76.08,78.34,81.86,84.8,86.455,82.44,82.995,82.64,86,85.79,87,87.12,91.93,93.9,98.2,98.15,101.45,107.39,109.421,106.75,104.885,104.97,100.75,105.75,107.67,101.92,99.99,93.32,89.43,92.13,93.31,90.82,91.77,96.14,97.06,88.535,89.66,93.69,98,101.065,93.695,93.15,99.36,104.539,101.56,101.875,106.885,108.86,110.51,122.03,123.76,119.83,126.42,128.29,125.01,119.61,120.16,116.35,112.19,113.465,122.36,120.25,118,120.73,118.24,117.875,114.78,115.77,116.93,114.15,104.24,100.165,111.855,108.74,114.35,120.56,126.89,122.68,121.695,121.065,122.83,114.43,113.86,119.06,123.99,122.02,127.92,128.63,108,108.73,109.5,114.76,112.7,110.15,107.21,106.68,109,115.92,114.75,119.53,110.3,109.72,110.19,103.49,105.51,108.295,107.17,111.28,113.29,111.25,111.71,117.55,114.72,114.81,110.5,130.68,127.76,121.58,107.57,97.54,93.69,89.7,89.41,92.915,97.91,100.65,95.19,94.88,87.825,83.171,91.355,86.25,82.185,96,96.14,91.46,86.43,86.12,82.3,84.05,86.93,84.06,77.34,75.83,73.205,68.22,64.83,64.86,64.99,62.74,63.51,63.72],"c":[50,46.91,54.9,51.5,47,48.25,50.25,47.5,50.07,49.18,45.64,43.43,45.64,43.82,41.66,40,42.01,41.22,44.6,45.26,45,43.16,39.91,40.9,37.5,34.79,33.36,34.3,32.59,35.83,38.1,39.39,43.23,45.7,46.59,47.57,46.57,46.91,49.09,46.92,52,53.6,54.49,56.39,60.41,58.99,58.6,57.24,60.68,59.74,59.06,56.59,59.07,55.68,59.09,59.65,58.36,60.63,59.45,60.12,59.65,63.08,64.68,66.21,63.22,66.54,65.74,68.4,67.61,67.5,71.16,71.37,67.95,68.98,72.99,69.56,68.3,69.15,70.22,68.63,70,65.08,63.09,75.07,77,79.14,79.79,79.08,82.15,85.72,87.01,86.62,84.42,83.93,87.34,86.34,88.42,90.24,93.41,94.46,99,100.6,99.44,108.07,110.57,113.74,107.93,106.02,107.86,104.94,110.27,108.03,103.69,102.82,93.36,92,96.56,94.43,91.98,95.81,97.78,99.97,95.99,94.62,100.19,103.71,104.97,93.95,98.86,105.6,106.51,103.15,106.87,113.92,110.04,123.45,131.22,124.11,127.54,129.08,128.41,127.63,120.67,121.41,117.93,115.04,123.91,124,123.84,122.83,129.19,120.15,125.3,122.47,120.28,118.96,115.84,107.11,115.32,113.38,119.95,123.77,127.86,130.25,123.22,122.99,127,124.13,115.63,120.7,125.45,127.33,129.99,133.28,130.42,111.13,110.31,117.14,115.37,117.8,110.28,110.45,110.06,117.56,115.98,121.87,120.1,116.82,114.39,111.75,106,112.24,110.65,116.14,113.71,114.21,112.57,120.2,121.54,120.72,121.1,134.05,134.82,128.63,126.17,107.79,97.93,94.21,91.58,98.37,101.65,109.55,101.28,97.94,100.94,88.6,91.83,92.43,87.95,91.57,106.2,100.61,92.78,89.16,89.78,84.44,86.53,91.86,84.81,81.4,76.43,75.02,70.69,64.94,71.91,69.9,66.85,65.35,65.19],"a":[49.1486,46.1112,53.9652,50.6231,46.1997,47.4284,49.3943,46.6912,49.2174,48.3426,44.8628,42.6905,44.8628,43.1239,40.9982,39.3646,41.3426,40.5652,43.8915,44.541,44.2851,42.4744,39.276,40.2503,36.9043,34.2373,32.8791,33.8056,32.1202,35.3135,37.5508,38.8222,42.6069,45.0412,45.9184,46.8843,45.8987,46.2338,48.3824,46.292,51.304,52.8826,53.7607,55.6353,59.6015,58.2005,57.8157,56.4739,59.8679,58.9405,58.2696,55.8326,58.3291,54.9816,58.3488,58.9018,57.628,59.8695,58.7043,59.3659,58.9018,62.2888,63.8687,65.3795,62.427,65.7661,64.9754,67.6044,66.8236,66.7149,70.3323,70.5399,67.1597,68.1777,72.141,68.7509,67.5056,68.3457,69.4627,67.8899,69.2451,64.3781,62.4096,74.2604,76.1696,78.2865,78.9295,78.2272,81.2641,84.7956,86.0716,85.7448,83.567,83.0819,86.4575,85.4676,87.5266,89.3282,92.4661,93.5055,97.9997,99.5835,98.4352,106.978,109.5134,112.6531,106.8986,105.0069,106.8293,103.9372,109.2163,106.9977,102.6991,101.8375,92.4679,91.1209,95.6373,93.6066,91.178,94.9746,96.9274,99.0983,95.153,93.7949,99.3164,102.8057,104.0547,93.1308,97.998,104.6792,105.6602,102.3271,106.0174,113.0111,109.1621,122.4651,130.1731,123.1198,126.5225,128.0502,127.3855,126.6117,119.7073,120.4414,117.0671,114.1982,123.0033,123.0926,122.9338,121.9312,128.2447,119.2708,124.3831,121.5738,119.3999,118.0895,114.9924,106.4016,114.5574,112.6302,119.1567,122.9515,127.0144,129.3886,122.4051,122.1766,126.1601,123.3091,114.8653,119.9018,124.7202,126.5893,129.2338,132.5046,129.6613,110.4835,109.6683,116.4585,114.6988,117.1147,109.6384,109.8075,109.4197,116.9801,115.4079,121.2688,119.5075,116.2437,113.8257,111.1987,105.4771,111.6863,110.1041,115.5671,113.1491,113.6466,112.1137,119.7127,121.0473,120.2306,120.6091,133.5066,134.2735,128.1086,125.6585,107.3531,97.533,93.8281,91.2088,98.0683,101.3383,109.214,100.9694,97.6397,100.6305,88.3283,91.5484,92.1466,87.6803,91.2892,105.8743,100.3015,92.6141,89.0006,89.6195,84.289,86.3753,91.6957,84.6584,81.2544,76.2933,74.8859,70.5636,64.8239,71.7814,69.9,66.85,65.35,65.19],"v":[100,7527500,3797800,1933000,1603500,2172100,3002500,1624600,1816100,2075100,2309600,3201500,2547700,1587000,1871600,1470100,1297900,2591800,1040900,1034800,1386700,1192200,1309600,1285100,2111200,1451400,2246700,2724300,1516500,1246700,1583200,1437200,1620700,5967200,1061600,1643100,902000,1991800,1091200,682600,1114400,938800,938500,794100,1207500,1526400,1585800,894900,1610900,2120800,2803600,1318600,782100,1427200,1224600,762800,1198000,1842000,723400,1013300,637200,1344800,826000,1193600,820300,1078300,947100,1168900,1484400,1016300,1726900,672800,768200,548300,765600,979900,1963900,1063700,962300,939500,968200,1927000,1423400,1844100,1054900,710600,566200,2247200,1397600,1837700,865700,430900,984400,760300,745700,698000,1040700,1008600,977100,904600,1546400,1006300,1806500,1765100,957800,1834300,1173500,839700,1010400,1543200,1496100,824500,1176800,1341600,1596800,1963200,1467700,1577900,996700,949400,1234800,1169500,1693500,1165800,1001500,741900,908100,1101100,1152000,1455700,754800,915500,890200,1301000,1422200,2254400,1569900,1367600,1839100,762600,1248400,1295600,2318300,442800,652000,1153500,941300,798500,813000,719800,897900,1809000,1811100,1187500,3038100,1993500,1580700,2196600,2739100,976100,1064900,1760800,1429700,1309000,836900,991800,1015300,988600,2312000,1605700,955900,1457400,1178300,1131600,1929500,4043100,2110500,2885800,2083500,1121800,1951000,3516300,3122700,2069000,1739600,2122500,2584200,3264100,2227800,2025800,2673300,1866500,2554400,3463600,2612000,791300,1432200,1672000,1471500,1060100,1742100,5591000,2211600,1427500,2176900,1854300,2495300,4255900,3784000,3833100,3598700,3417900,3318000,2673300,3151700,2653300,4047400,1916600,2677600,4146400,5216600,4628000,2444200,3706200,3411200,3060300,2231300,3416600,3682700,5264600,3108400,4028000,3148600,5191200,5784200,4772200,7433000,5852400,3440800]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[50,50,48.11,50.46,43.59,40.99,40.58,33.89,37.37,47.08,47.63,57.61,58.54,59.06,58.11,58.77,65.9,69.13,72.62,69.6,66.71,77,85.87,85.96,99.54,110.53,107.48,104,95.19,101,104.09,106.51,123.15,130.04,120.47,119.89,126.43,118.04,124.14,122.51,120.47,131.91,113.61,111.08,116.12,111,111.92,117.5,124.9,98.15,98.55,91.04,98.68,88.19,74.815,65.77],"h":[50,58.08,51.68,52.48,44.58,46.055,41.42,38.365,47.72,49.51,58.02,62.21,63.32,60.027,61.97,67.5,70.64,73.36,74.15,72.46,80.56,87.98,88.39,99.96,111.255,114.77,111.85,104,103.64,106.57,109.1,127.33,135.97,132.1,129.58,135.69,127.25,123.72,132.55,128.72,135.84,133.695,119.25,124.33,117.15,118,125.03,137.42,125.33,110.35,105.64,107.01,99.91,99.89,76.06,73.3],"l":[50,42.96,43.56,42.09,39.118,40.34,32.36,32.12,36.09,45.27,47.17,56.065,54.56,54.49,56.69,58,62.93,66.864,67.29,61.43,65.88,76.5,82.44,85.86,97.07,104.885,99.99,89.43,90.82,88.535,93.15,101.56,119.83,118.23,112.19,117.875,112.2,100.165,117.58,113.86,120.34,108,106.68,110.175,103.49,107.17,111.435,110.5,89.41,92.915,83.171,82.185,82.3,74.69,64.83,62.74],"c":[50,47,50,43.75,41.22,41.09,33.36,37.3,47.34,46.92,57.81,58.65,59.07,58.36,58.72,66.54,68.7,72.17,70.22,63.3,77.15,86.62,85.99,99.12,110.57,105.88,102.82,94.43,101.6,104.97,106.31,123.04,129.08,119.94,123.84,125.3,116.5,120.12,122.99,120.55,134.17,115.37,111.74,116.82,112.24,111.72,121.1,126.17,96.66,98.27,92.43,98.63,86.53,75.38,65.88,65.19],"a":[49.1486,46.1997,49.1486,43.055,40.5652,40.4373,32.8791,36.7623,46.6576,46.292,57.0363,57.865,58.3291,57.628,57.9835,65.7661,67.9009,71.3306,69.4627,62.6173,76.318,85.7448,85.1211,98.1185,109.5134,104.8682,101.8375,93.6066,100.7141,104.0547,105.4618,122.0584,128.0502,119.0623,122.9338,124.3831,115.6475,119.3256,122.1766,119.7528,133.3895,114.6988,111.09,116.2437,111.6863,111.2671,120.6091,125.6585,96.2682,97.9686,92.1466,98.3275,86.3753,75.2452,65.7622,65.19],"v":[100,14861800,9142000,10952400,7473200,5288800,7769800,7331000,10641900,5495200,4237100,5698800,7700500,4612600,4939100,4539800,5000500,3975900,5091900,5832300,4437000,5943700,3770100,4588100,5843300,5386200,5853900,6605600,5019800,4841400,4703600,6241600,5840900,5573100,4090300,5237800,8168100,7622000,5314600,6252400,5787500,11657300,10634300,10856900,8793400,10416100,6383100,11407000,14123100,14684100,12192300,17886100,13635700,16396900,20269200,18456600]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[50,50,43.59,33.89,47.63,59.06,65.9,69.6,85.87,110.53,95.19,106.51,120.47,118.04,120.47,111.08,111.92,98.15,98.68,65.77],"h":[50,58.08,46.055,49.51,63.32,67.5,74.15,87.98,111.255,114.77,109.1,135.97,135.69,132.55,135.84,124.33,137.42,110.35,99.91,73.3],"l":[50,42.09,32.36,32.12,47.17,54.49,62.93,61.43,82.44,89.43,88.535,101.56,112.19,100.165,106.68,103.49,89.41,82.185,64.83,62.74],"c":[50,43.75,33.36,46.92,59.07,66.54,70.22,86.62,110.57,94.43,106.31,119.94,116.5,120.55,111.74,111.72,96.66,98.63,65.88,65.19],"a":[49.1486,43.055,32.8791,46.292,58.3291,65.7661,69.4627,85.7448,109.5134,93.6066,105.4618,119.0623,115.6475,119.7528,111.09,111.2671,96.2682,98.3275,65.7622,65.19],"v":[100,34956200,20531800,23468100,17636400,14091500,14068300,16213000,14201500,17845700,14564800,17655600,17496200,19189000,28079100,30066400,31913200,44762500,50301800,18456600]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[50,47.63,85.87,120.47,111.92],"h":[58.08,87.98,135.97,135.84,137.42],"l":[32.12,47.17,82.44,100.165,62.74],"c":[46.92,86.62,119.94,111.72,65.19],"a":[46.292,85.7448,119.0623,111.2671,65.19],"v":[78956200,62009200,64267600,94830700,145434100]}},"actions":[{"t":"2022-06-30","kind":"dividend","label":"D","title":"2022-06-30 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2022-09-29","kind":"dividend","label":"D","title":"2022-09-29 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2022-12-29","kind":"dividend","label":"D","title":"2022-12-29 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2023-03-30","kind":"dividend","label":"D","title":"2023-03-30 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2023-06-29","kind":"dividend","label":"D","title":"2023-06-29 · $0.0600 dividend (ex-date, current split terms)"},{"t":"2023-09-28","kind":"dividend","label":"D","title":"2023-09-28 · $0.0600 dividend (ex-date, current split terms)"},{"t":"2023-12-28","kind":"dividend","label":"D","title":"2023-12-28 · $0.0600 dividend (ex-date, current split terms)"},{"t":"2024-02-29","kind":"earnings","label":"E","title":"2024-02-29 · earnings before the open · EPS $1.13 vs $1.03 est. (+9.7%) · ▲ 2.1% that session","tone":"up"},{"t":"2024-03-27","kind":"dividend","label":"D","title":"2024-03-27 · $0.0600 dividend (ex-date, current split terms)"},{"t":"2024-05-01","kind":"earnings","label":"E","title":"2024-05-01 · earnings before the open · EPS $1.20 vs $1.11 est. (+8.1%) · ▼ 4.4% that session","tone":"down"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2024-08-02","kind":"earnings","label":"E","title":"2024-08-02 · earnings before the open · EPS $1.32 vs $1.27 est. (+3.9%) · ▼ 2.3% that session","tone":"down"},{"t":"2024-09-27","kind":"dividend","label":"D","title":"2024-09-27 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2024-10-29","kind":"earnings","label":"E","title":"2024-10-29 · earnings before the open · EPS $1.25 vs $1.12 est. (+11.6%) · ▲ 12.7% that session","tone":"up"},{"t":"2024-12-31","kind":"dividend","label":"D","title":"2024-12-31 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2025-02-20","kind":"earnings","label":"E","title":"2025-02-20 · earnings before the open · EPS $1.28 vs $1.15 est. (+11.3%) · ▼ 4.0% that session","tone":"down"},{"t":"2025-04-04","kind":"dividend","label":"D","title":"2025-04-04 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2025-05-01","kind":"earnings","label":"E","title":"2025-05-01 · earnings before the open · EPS $1.25 vs $1.18 est. (+5.9%) · ▼ 1.6% that session","tone":"down"},{"t":"2025-07-03","kind":"dividend","label":"D","title":"2025-07-03 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings before the open · EPS $1.36 vs $1.34 est. (+1.5%) · ▼ 17.2% that session","tone":"down"},{"t":"2025-10-03","kind":"dividend","label":"D","title":"2025-10-03 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2025-10-29","kind":"earnings","label":"E","title":"2025-10-29 · earnings before the open · EPS $1.32 vs $1.27 est. (+3.9%) · ▼ 5.6% that session","tone":"down"},{"t":"2025-12-31","kind":"dividend","label":"D","title":"2025-12-31 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2026-02-20","kind":"earnings","label":"E","title":"2026-02-20 · earnings before the open · EPS $1.35 vs $1.34 est. (+0.8%) · ▼ 1.5% that session","tone":"down"},{"t":"2026-04-02","kind":"dividend","label":"D","title":"2026-04-02 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings before the open · EPS $1.31 vs $1.32 est. (−0.8%) · ▲ 0.8% that session","tone":"up"},{"t":"2026-07-02","kind":"dividend","label":"D","title":"2026-07-02 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings before the open · EPS $1.33 vs $1.37 est. (−2.9%) · ▲ 2.2% that session","tone":"up"},{"t":"2026-10-02","kind":"dividend","label":"D","title":"2026-10-02 · $0.1200 dividend (ex-date, current split terms)"}]}