{"ticker":"ESQ","session":"20261016","series":{"d":{"lastKey":null,"t":["2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16"],"o":[66.06,67.65,67.56,66.65,65.04,62.9,64.5,66.29,65.53,66.31,67.02,67.44,66.81,66.62,63.1,72.01,71.5,72.31,73.64,75.23,76.35,74.18,72.51,71.6,71.53,72.71,73.65,74.14,77.51,77.72,77.93,78.4,77.65,78.6,78.4,79.44,80.06,77.6,76.5,79.94,77.8,78.44,77.23,78.49,80.61,79.59,76.99,78.6,79.17,78.99,79.5,78.73,81.43,79.49,78.5,79.48,78.84,80.66,79.83,77.5,79.21,81.43,83.03,84.94,87.66,87.82,87.74,84.6,81.89,83.88,85.69,85.91,87.87,87.46,85.56,87.36,87.105,87.89,85.37,83.61,84.04,83.42,85.74,83.58,84.93,84.22,82.68,79.94,80.39,77.34,77.44,77.9,78.4,75.84,73.57,73.59,72.06,71.59,71.27,72.53,72.44,72.01,72.68,71.01,72.16,72.96,72.65,73.38,74.98,76.19,76.25,75.77,74.585,74.71,74.43,70.92,69.19,69.98,75.86,74.06,78.23,76.16,77.4,77.82,78.87,79.4,80.36,79.69,83.46,83.6,85.85,85.3,84.62,82.51,83.02,84.04,85.65,86.22,87.52,87.8,89.44,91.51,89.76,90.49,89.805,90.97,90.38,91.63,90.71,88.28,87.9,89.31,90.17,89.4,91.1,90.9,88.13,90.47,88.555,89.99,89.58,90.48,92.9,92.6,91.18,91.42,89.85,89.29,89.89,89.48,94.39,93.01,91.48,92.3,95.7,94.1,97.32,98.17,99.165,99.56,100,100.29,97.85,96.65,97.4,96.38,97.9,100.83,100.73,101.25,102.66,102.33,104.3,98.8,98.18,96.83,95.25,95.26,94.27,95.03,94.63,94.9,93.01,94.03,94,98.45,97.75,97.62,95.51,96.47,96.23,96.63,97.961,99.38,99,100.62,100.37,99.98,96.98,95.8,95.96,97,97.61,97.95,97.5,97.41,97.7,97.14,100.38,100,100.84,105.2,103.41,104.24,105.76,103.6,104.74,103.62,101.68,101.27,100.19,101,101.69,104.67,104.71,103.63,103.46,100.81,99.44,104.24,102.59,99.06,100,101.87,101.35,102.34,103.21,102.82,98.35,99.74,95.16,92.1,94.31,94.18,94.76,95.865,95.72,97.07,97.26,98.67,98.84,96.89,98.21,94.64,96.8,98.18,95.89,99.77,99.95,102.95,101.91,101.46,103.02,102.41,104.66,104.37,104,104.67,103.65,106.33,107.79,107.955,106.24,106.6,106.67,108.3,106.95,106.665,105.5,107.88,105.01,104.2,102.62,102.11,100.88,103.36,106.74,107.58,111.29,107.34,105.2,104.29,106.5,107.55,105.91,105.84,108.48,110.47,107.97,108.92,109.76,105.91,108.43,107.25,111.56,117.14,116.01,115.32,114.86,116.72,114.12,110.36,105.97,109.39,109.77,106.8,106.84,105.02,103.25,104.41,107.45,104.04,99.5,100.58,102.65,101.92,99.24,97.64,98.9,99.05,98.49,109.81,110.02,111.62,106.61,104.8,106.15,106.58,106.66,109.13,105.57,105.8,107.16,107.44,108.24,108.38,108.95,108.79,114.82,113.72,115.75,112.8,112.85,113.31,114.33,114.11,116.05,114.68,111.85,113.4,114.67,105.01,105.84,106.02,104.77,105.4,106.03,105.99,108.93,108.88,107.15,106.76,105.12,104.79,105.15,104.43,106.72,107.54,108.55,111.72,111.17,111.5,112.87,109.5,109.5,108.97,107.77,110,107.61,108.53,108.56,110.52,111.36,112.45,113.404,115.92,114.54,113.73,114.46,113.45,114.62,115.98,115,116.68,118.55,118.1,118.4,124.37,121.34,120.48,119.61,118.17,117.5,117.51,118.87,119.54,119.34,124.31,123.36,123.18,122.49,117.85,116.88,121.3,122.47,126.38,131.9,129.64,130.51,128.66,130.9,132.97,130.89,130.37,128.99,133.13,133.89,131.69,128.11,124.27,121.87,116.46,114.68,115.45,115.59,113.45,111.96,114.58,112.23,111.72,112.36,115.38,119.74,119.4,116.59,117.64,120.87,119.29,119.78,121.2,122.37,123.66,123.19,122.26,121.05,121.99,124.14,121.7,119.6,118.38,116.41,119.16,119.92,118.74,115.21,115.8,117.88,118.3,121.61,117.72,119.25,119.17],"h":[67.397,67.7,67.78,66.95,65.04,63.19,65.855,66.5,66.82,68.155,69,67.71,67.98,66.62,68,76.005,73.765,73.02,75.59,76.91,76.49,75.11,73,71.99,72.62,73.01,74.68,76.5,79.76,78,80,78.4,79.39,79.35,79.25,80.79,80.27,78.645,80.89,80.63,79.26,78.47,79.74,78.49,80.61,79.59,79.46,79.63,80.4,80.13,80.005,80.28,81.68,80.655,79.95,79.7,80.78,82.56,81.41,79.24,81,83.36,84.41,86.875,90,89.17,88.935,85.22,84.76,85.92,88.283,89.385,90.18,88.01,87.2,88.07,88,87.93,86.82,85.72,84.85,85.34,86.4,85.61,85.94,86.15,82.68,82.915,81.15,78.53,77.6,79.22,79.6,77.505,73.87,73.59,72.73,71.59,72.06,75.97,72.55,73.205,73.43,72.59,73.815,74.94,73.66,76.18,76.97,76.19,76.55,76.67,75.89,77.085,75.52,72.19,72.5,74.835,76.28,81.48,79.85,77.36,77.94,79.6,79.51,80.86,80.36,83.3,85.14,85.2,86.615,85.3,85,83.83,83.95,86.28,86.88,88.08,88.948,90.905,90.575,92.495,90.22,91.01,91.565,91.51,91.772,92.1,91.2,90.04,89.295,91.14,90.17,90.99,91.71,90.9,90.64,91.695,89.7,90.16,91.19,92.35,93.235,92.6,92.36,92.996,90.335,90.835,90.7,93.73,94.9,93.8,93.31,95.32,96.945,99.135,99.75,99.57,101.35,100.56,101.28,100.93,98.6,98.45,98,98.225,100.545,101.405,102.485,103.705,104.495,105.1,106.114,99.935,98.38,98.84,96.28,95.26,94.86,95.33,95.1,95.44,93.885,94.825,98.55,99.28,98.11,97.92,96.98,97.71,96.87,97.63,100.695,100,100.889,101.76,100.705,100.87,97.75,97.43,97.17,98.17,98.32,98.51,98.88,97.96,98.725,98.085,104.39,102.84,104.27,105.425,104.44,107.25,105.89,104.715,104.74,103.62,102.8,101.975,100.92,101.7,104.67,105.595,105.13,104,104.88,101.285,104.26,104.24,102.59,100.79,102.5,102.72,102.44,103.911,104.1,103.585,100.07,100.11,97.805,95.03,96.465,95.7,96.91,96.835,97.17,98.68,98.965,99.95,99.8,97.93,99.18,96.51,97.25,99.48,100.35,100.04,103.78,103.905,102.905,104.05,104.05,105.25,104.75,105.25,104.62,105.68,106.925,108.55,108.18,108.7,107.64,108.275,108.77,108.72,110.709,107.33,106.74,107.88,105.41,104.2,103.295,102.205,104.96,106.995,108.96,111.4,111.37,108.43,134.815,105.334,107.87,107.76,106.95,110.27,110.865,113.29,109.85,109.99,109.76,110.49,109.91,110.72,116.88,119.86,117.7,117.025,117.065,118.145,114.9,110.61,109.47,111.644,112.75,107.39,108.96,105.1,104.235,108.04,111.005,106.345,103.64,102.98,103.64,101.925,99.84,99.765,101.915,100.49,106.73,114.455,111.375,112.2,108.96,107.93,107,109.835,109.28,110.11,107.29,107.18,107.2,113.745,111.43,109.92,111.14,111.17,116.3,116.92,115.97,113.52,114.5,115.445,116.045,118.38,117.06,116.105,118.29,116.135,116.05,106.68,111.75,106.43,107.306,107.285,107.038,108.9,110.67,109.9,108.31,107,105.63,105.99,106.445,105.7,108.66,109.77,112.86,113.17,112.16,113.52,114.12,110,110.85,110.128,110.99,110,109.85,109.46,111.02,114.99,114.52,113.52,115.97,118.77,116.76,116.37,114.8,117.65,116.28,117.13,117,119.81,119.31,120.18,124.693,124.95,123,121.91,121,119.39,118.63,119.3,120.5,120.833,125.85,125.47,124.4,123.75,122.5,118.305,122.53,123,128.625,132.37,132.69,132.045,132.56,134.03,132.85,133.29,131.78,131,133.25,134.48,134.65,132.615,129,124.27,122.13,117.41,116.355,117.425,115.59,113.82,114.865,115,113.17,112.49,114.93,121.98,120.7,121.2,118.02,119.25,121,121.97,121.83,122.2,124.55,125.65,125.495,123.625,122.43,124.42,126.158,122.23,121.1,120.06,118.69,121.95,120.24,120.48,116.575,118.177,119.25,122.2,122.01,119.87,119.665,120.38],"l":[66.06,66.81,66.304,63.719,63.01,62.61,63,64.33,65.51,65.78,67.02,66.58,66.49,65.12,63.1,70.02,71.4,72.24,73,74.53,74.4,72.13,70.6,71.1,69.86,71.97,72.86,74.14,77.47,74.694,77.685,76.24,76.43,77.05,77.53,78.5,77.419,76.7,76,78.37,77.275,77.15,77.18,77.15,77.405,76.25,76.99,77.84,78.51,78.635,77.98,77.51,79.49,76.99,77.155,78.595,78.84,80.27,76.965,77.5,79.014,81.43,82.7,83.723,87.5,87.09,85.165,82,81.4,81.103,84.12,85.91,87.5,85.68,85.34,86.657,85.5,85.32,84.48,83.27,82.52,83.42,83.7,82.85,84.77,81.62,78.91,78.48,76.96,77.33,76.335,76.7,76.7,72.82,71.96,71.715,70.07,68.9,70.62,71.185,71.02,71.45,71.3,70.59,72.16,72.58,71.365,72.7,74.98,75,75.37,74.245,74.475,74.349,72.67,69.81,69.14,69.98,73.715,73.5,75.305,74.4,75.79,77.82,78.07,79.24,78.63,78.925,82.01,83.24,84.38,83,82.514,81,80.194,84.04,84.97,85.09,86.67,86.35,89.22,86.93,88.855,89.46,89.805,90.18,88.504,90.614,88.56,88.28,87.08,88.56,88.48,88.86,90.053,87.555,87.61,87.543,88.25,89.13,89.356,90.21,92.15,90.788,89.625,90.02,88.62,88.55,88.47,89.145,92.87,90.78,90.525,90.947,94.48,93.573,96.5,96.945,98.89,98.91,98.085,96.72,95.58,96.13,95.53,95.09,97.21,98.685,100.05,100.53,101.96,99.57,96.66,95.85,96.19,95.38,94.715,90.57,93.29,92.805,93.81,92.26,91.64,92.95,93.4,97.25,94.83,95.225,94.85,95.465,95.66,94.185,97.245,98.215,98.77,99.99,99.495,97.83,95.43,92.33,95.563,96.54,96.92,96.885,96.715,96.11,95.42,96.38,98.89,99.35,100.59,102.875,102.825,104.24,103.495,103,103.32,101.48,100.54,100,98.89,100.52,100.89,103.66,103.45,101.55,99.87,99.35,99.39,101.25,97.225,97.27,100,100.605,100.515,100.52,102.52,98.4,98.35,94.78,92.39,92.1,93,93.71,94.5,94.38,92.96,96.73,95.54,98,97.35,95.61,95,94.55,95.79,95.68,95.43,98.505,97.91,102.39,101.54,101.2,101.66,100.2,103.034,103.37,100.63,103.55,103.65,106.17,105.7,105.325,105.765,105.485,105.375,106.15,106.14,105.69,105.5,105,103.07,101.83,101.57,100.75,100.88,103.36,104.93,107.58,108.03,105.075,103.23,103.227,106.05,106.425,105.19,103,107,107.55,107.97,107.55,104.5,105.095,106.39,107.25,111.04,116.2,112.9,114.66,114.86,112.5,108.44,106.06,105.33,109.11,107.18,105.42,105.51,102.22,102.19,103.84,105.17,100.285,99.495,100.37,101.695,99.745,97.6,94,97.96,98,98.49,108.57,107.35,107.21,104.895,103.505,104.755,106.58,106.38,106.62,105.5,104.52,105.73,104.91,107.75,106.81,106.73,108.21,113.85,112.97,112.31,111.75,111.4,112.31,111.995,114.1,114.66,111.51,109.43,109.275,104.83,104.762,105.5,104.76,104.77,104.63,105.21,105.743,107.98,107.15,106.47,104.78,103.98,104.01,104.8,103.64,106.215,106.99,107.84,109.99,109.43,109.64,109.995,106.92,109.01,106.83,107.77,106.2,107.6,107.79,107.91,110.52,111.193,110.94,113.404,113.45,113.19,111.73,112.54,113.1,112.83,114.67,114.01,114.9,115.68,118,118.4,119.73,118.89,119.03,117.08,116.79,116.21,116.46,118.615,118.255,119.34,122.48,121.925,121.43,119.3,113.001,116.525,119.81,120.53,126.306,128.76,128.77,128.76,127.82,129.11,131,129.325,128.51,128.99,132.25,131.61,126.95,123.89,120.63,116.35,113.425,112.423,114.6,112.58,112.25,111.3,112.06,111,110.28,112.265,115.38,116.61,118.25,115.63,116.66,118.995,118.765,119.5,119.141,121.845,122.185,121.83,120.56,120.29,121.7,122.16,119.49,117.22,116.27,114.55,118.745,117.825,116.44,113.525,115.14,117.25,118.23,119.84,116.905,117.385,117.725],"c":[67.27,67.55,66.45,63.82,63.23,62.83,65.74,64.6,66.76,67.43,67.13,66.58,66.49,65.86,67.96,73.86,71.81,72.52,75.4,75.66,74.4,72.66,71.76,71.53,72.62,73.01,74,76.5,77.47,77.24,78.5,77.69,78.32,77.92,78.9,79.47,77.86,76.7,79.62,78.46,78.51,77.17,78.76,77.75,78.93,77.5,78.61,78.97,79.13,79.97,78.78,79.94,79.5,78.1,79.53,78.83,80.5,81,78.2,78.87,80.24,83.24,84.27,86.84,87.94,89,86.12,82.27,84.26,85.82,85.27,87.42,89.37,85.82,87.19,87,88,85.32,84.49,85.31,83.57,85.31,83.78,85.59,85.67,81.9,78.97,79.22,77.31,77.44,76.9,77.12,76.78,73.98,73.87,72.275,72.19,70.74,71.05,72.1,71.36,73.1,71.3,72,73.55,73.42,72.18,75.37,75.68,75.83,76.1,75.06,75.38,75.55,74.25,71.62,71.93,74.01,75.24,79,76.91,77.04,77.76,78.84,79.51,80.56,79.17,82.78,83.05,84.93,85.3,84.15,84.37,82.92,83.44,85.84,86.76,87.33,87.33,89.26,89.82,88.94,90.17,90.23,91.26,90.81,91.63,91.64,88.64,89.45,88.69,90.58,89.38,90.76,90.74,88.24,90.33,89.005,88.71,89.88,90.48,92.24,92.75,91.9,91.23,90.6,89.46,89.47,89.3,93.73,92.89,90.94,92,95,94.66,97.49,97.9,99.25,99.52,99.975,100.62,97.65,96.52,97.64,95.62,98.1,100.03,100.07,100.84,103.04,103.77,104.78,98.65,97.24,96.71,96.14,95.88,93.44,94.65,94.63,94.23,92.99,93.57,93.75,97.88,98.79,97.49,95.55,96.98,95.75,96.8,97.41,99.44,98.74,100.485,100.36,100.3,98.1,96.25,95.38,96.86,97.01,98.15,97.5,96.97,97.51,97.03,97.71,99.31,100.55,104.27,103.41,104.24,105.19,104.08,104.24,103.57,101.74,102.055,100.57,100.55,100.89,104.67,103.99,103.95,103.06,99.88,100.46,103.96,103.07,98.4,99.88,102.5,100.86,101.63,102.5,102.625,98.4,99.33,95.55,92.91,93.8,94.67,94.97,96.8,95.61,97.035,97.07,98.14,99.59,97.44,97.87,95.275,96.18,97.03,95.81,100.19,99.83,103.73,102.91,102.06,102.13,101.96,104.52,104.07,103.76,103.88,104.04,106.23,107.03,107.2,106.67,106.82,105.83,108.5,107,106.42,105.7,106.095,105.03,104.4,102.23,102.07,101.31,103.79,106.58,108.44,110.73,108.12,105.28,104.5,105.09,107.85,106.79,105.19,109.69,110.43,108.17,109,109.35,105.08,109.54,106.63,110.48,116.88,116.26,113.87,115.365,115.97,113.05,109,106.46,108.93,110.42,107.94,106.75,107.52,103.24,104.14,106.89,106.19,100.98,103.09,102,102.745,101.65,99.33,98.67,100.06,99.04,106.005,109.99,110.38,107.33,105.32,106.15,105.47,107.91,108.28,106.85,106.76,106.52,105.95,107.5,108.61,108.95,109.39,111.14,114.97,116.32,113.14,113.22,113.53,115.01,112.59,115.96,115.15,111.51,109.94,114.65,105.01,105.18,106.75,105.42,105.12,107.01,105.62,108.3,109.05,107.3,106.83,105.35,105.37,104.42,105.055,105.43,108.58,108.55,112.76,111.01,110.8,112.57,110.03,109.53,109.89,108.45,109.89,106.2,108.62,108.09,110.28,110.78,111.95,113.25,115.62,113.45,114.13,112.31,113.53,114.04,115.48,114.71,116.16,118.47,118.75,119.11,123.63,120.34,120.48,120.5,117.56,117.34,117.15,118.71,119.28,119.5,125.67,123.26,123.37,122.835,121.01,116.02,120.1,120.49,127.58,131.89,129.625,129.22,129.05,130.31,132.2,131.32,131.38,129.03,132.92,132.885,131.63,128.06,124.09,121.67,116.57,113.44,115.31,114.81,112.86,112.66,114.12,112.35,111.72,111.56,114.47,121.24,118.96,118.28,117.52,119.13,119.86,120.33,121.74,121.12,123.66,123.2,122.06,121.05,121.36,123.17,122.28,119.69,117.82,116.37,118.19,119.92,118.02,116.44,115.7,118.06,118.57,121.18,120.18,117.86,118.95,118.89],"a":[66.271,66.5468,65.4632,62.8722,62.291,61.8969,64.7637,63.6406,65.7686,66.4286,66.1331,65.5912,65.5026,64.8819,66.9507,72.7631,70.7436,71.443,74.2802,74.5364,73.2951,71.5809,70.8406,70.6135,71.6895,72.0745,73.0518,75.5198,76.4774,76.2503,77.4942,76.6946,77.3165,76.9216,77.8891,78.4518,76.8624,75.7173,78.5998,77.4547,77.5041,76.1812,77.7509,76.7538,77.9187,76.507,77.6028,77.9582,78.1161,78.9454,77.7706,78.9157,78.4814,77.0993,78.511,77.82,79.4686,79.9622,77.198,77.8595,79.2119,82.1735,83.1903,85.7273,86.8132,87.8597,85.0166,81.2159,83.1804,84.7204,84.1774,86.2999,88.2249,84.7204,86.0728,85.8853,86.8725,84.2268,83.4074,84.2169,82.4992,84.2169,82.8765,84.667,84.7462,81.0168,78.1184,78.3657,76.4763,76.6049,76.0707,76.2884,75.952,73.1822,73.0734,71.4956,71.4115,69.9772,70.2838,71.3225,70.5905,72.3117,70.5311,71.2236,72.7569,72.6283,71.4016,74.5572,74.8639,75.0123,75.2794,74.2506,74.5671,74.7353,73.4493,70.8477,71.1543,73.2119,74.4286,78.1481,76.0806,76.2092,76.9215,77.9898,78.6526,79.6913,78.3163,81.8873,82.1544,84.0141,84.3802,83.2426,83.4602,82.0258,82.5402,84.9143,85.8244,86.3883,86.3883,88.2975,88.8514,87.9809,89.1976,89.257,90.4513,90.0053,90.818,90.8279,87.8545,88.6574,87.9041,89.7773,88.588,89.9557,89.9359,87.4581,89.5296,88.2163,87.9239,89.0835,89.6782,91.4226,91.9281,91.0856,90.4216,89.7972,88.6673,88.6772,88.5087,92.8994,92.0669,90.1342,91.1848,94.1582,93.8212,96.6261,97.0325,98.3705,98.6381,99.0891,99.7284,96.7847,95.6647,96.7748,94.7727,97.2307,99.1436,99.1832,99.9464,102.1269,102.8505,103.8515,97.7758,96.3783,95.853,95.2881,95.0304,92.612,93.8113,93.7915,93.395,92.166,92.7408,92.9193,97.0127,97.9146,96.6261,94.8736,96.2935,95.0722,96.1148,96.7204,98.7361,98.041,99.7737,99.6496,99.59,97.4056,95.5686,94.7048,96.1743,96.3233,97.4552,96.8098,96.2836,96.8197,96.3431,97.0183,98.607,99.8382,103.5319,102.678,103.5021,104.4454,103.3432,103.5021,102.8368,101.0198,101.3326,99.8581,99.8382,100.1758,103.929,103.2539,103.2141,102.3304,99.173,99.7488,103.2241,102.3404,97.7034,99.173,101.7744,100.146,100.9106,101.7744,101.8985,97.7034,98.6268,94.8736,92.2523,93.136,93.9998,94.2977,96.1148,94.9332,96.3481,96.3828,97.4453,98.885,96.7502,97.352,94.7708,95.671,96.5165,95.3029,99.6597,99.3017,103.181,102.3653,101.5198,101.5895,101.4204,103.9668,103.5192,103.2109,103.3302,103.4894,105.6678,106.4635,106.6326,106.1054,106.2547,105.2699,107.9258,106.4337,105.8568,105.1406,105.5335,104.4741,103.8475,101.6889,101.5298,100.7738,103.2407,106.0159,107.8661,110.144,107.5478,104.7228,103.9469,104.5338,107.2792,106.2248,104.6333,109.1095,109.8455,107.5975,108.4231,108.7713,104.5239,108.9603,106.0657,109.8953,116.2614,115.6447,113.2673,114.7544,115.3562,112.4517,108.4231,105.8966,108.5574,110.0423,107.5708,106.3849,107.1523,102.8869,103.7838,106.5244,105.8268,100.6346,102.7374,101.6511,102.3936,101.3023,98.9903,98.3325,99.7178,98.7013,105.6424,109.6138,110.0025,106.9629,104.9598,105.7869,105.1093,107.5409,107.9097,106.4845,106.3949,106.1557,105.5876,107.1323,108.2385,108.5774,109.0159,110.7599,114.5768,115.9222,112.753,112.8328,113.1417,114.6166,112.2049,115.5634,114.7562,111.1286,109.564,114.2579,104.6508,104.8203,106.3849,105.0594,104.7605,106.644,105.2587,107.9296,108.677,106.933,106.4646,104.9897,105.0096,104.0629,104.6957,105.2698,108.415,108.3851,112.5887,110.8413,110.6316,112.399,109.8628,109.3636,109.723,108.2852,109.723,106.0386,108.455,107.9258,110.1124,110.6117,111.7799,113.0779,115.4443,113.2776,113.9566,112.1394,113.3575,113.8667,115.3045,114.5357,115.9835,118.29,118.5696,118.929,123.4422,120.1572,120.2969,120.3169,117.3814,117.1617,116.972,118.5296,119.0988,119.3184,125.4791,123.0727,123.1826,122.6484,120.8261,115.8437,119.9175,120.3069,127.3862,131.6896,129.428,129.0237,128.8539,130.112,131.9991,131.1205,131.1804,128.834,132.718,132.6831,131.43,128.06,124.09,121.67,116.57,113.44,115.31,114.81,112.86,112.66,114.12,112.35,111.72,111.56,114.47,121.24,118.96,118.28,117.52,119.13,119.86,120.33,121.74,121.12,123.66,123.2,122.06,121.05,121.36,123.17,122.28,119.69,117.82,116.37,118.19,119.92,118.02,116.44,115.7,118.06,118.57,121.18,120.18,117.86,118.95,118.89],"v":[29000,11500,13700,16200,25700,33000,31700,25400,22100,20800,18100,15100,15900,21900,18200,63300,60200,13800,25500,43400,19100,29400,29000,17500,16500,23200,18100,24700,61500,41200,56200,42700,68500,60400,41000,46500,22400,25800,54400,45000,55400,28700,22900,44500,235100,106600,91100,38200,26600,22100,52600,31800,53600,50400,100000,33400,102500,58400,69000,42300,48800,56100,72100,138500,113800,104900,86000,90000,76700,246400,335400,311100,104300,178300,48800,74200,76300,46500,59700,52900,50000,54500,55600,46200,45800,50600,51000,54500,62000,41400,60200,209700,55900,53300,50100,44400,51700,91200,38700,44000,29900,38000,50800,68800,49900,37500,244900,59900,45800,36700,34700,43300,58200,40700,87100,98400,87300,64800,97200,146800,114800,40500,37600,60800,52600,50300,42200,90100,87700,71900,75800,87400,63500,68000,56500,62700,44200,36900,49600,64800,51000,52400,31800,36100,33700,41700,44000,29300,43700,49200,32700,105300,152100,180100,303600,114100,78800,74100,89700,60500,76200,95700,62100,50900,115300,130200,137400,80400,157800,191800,109500,172500,166000,292100,128000,189800,128800,88400,170300,232800,352500,310000,305400,123300,108600,90100,135600,154500,121200,87600,102000,137300,169500,78100,72800,64900,58900,90800,52900,60400,39100,56600,131000,196800,99500,53000,55900,107700,42600,60200,54700,44100,116500,42900,67000,65300,51400,70100,66000,46800,35700,48400,38600,36300,41700,40300,53400,40900,103500,78300,70900,282800,49000,55300,42800,68300,43600,65400,71800,52500,70100,44900,78500,41800,41800,37500,54300,51900,75800,77700,105200,73400,95600,43400,46000,41800,59500,45200,49400,60200,62100,92200,61500,81800,48700,54800,55100,34800,93900,75300,58800,88600,87400,70900,62800,65800,153900,82400,80800,68300,31700,86200,46000,77700,37000,27800,87900,51200,87600,89500,61400,64000,76900,49900,56100,171200,49500,49000,16000,23100,47500,33900,61800,41800,39600,57300,69100,60500,73400,74300,52500,42500,27600,28000,44000,69200,89500,88700,84700,219100,247500,358800,72200,123800,78900,78700,75800,62400,53700,61800,65900,83800,63200,100100,95000,58100,96800,64300,104500,65300,72100,63700,80900,74800,40100,61300,54300,111300,66000,38500,129200,113400,135900,124700,150700,119600,139900,77300,80800,166500,76600,70700,73700,130800,78800,63800,79100,118700,72000,187900,68300,53900,199200,212500,180600,172500,195400,123900,131800,135000,202500,121800,111800,118100,83500,95900,101600,51600,49600,80100,72800,66200,92900,87500,72700,119700,97400,102900,135600,178200,130700,75700,102700,86500,129500,114900,84300,126400,97000,90900,94700,74400,77200,89000,89000,152700,111400,126100,233200,108400,182600,114600,132100,209100,86400,154300,137200,162200,101300,148600,193600,105500,85400,105500,125400,86100,240000,199600,155700,133200,194100,288500,144600,103900,185400,164700,142300,152200,89700,200700,70100,85300,79000,132500,102600,160900,115900,195100,200400,213600,159300,157000,103200,103300,99300,99900,224700,101600,139200,107900,191200,207000,162400,153500,200400,132600,192300,281500,183600,336900,318000,818000,232300,163300,117800,163100,125300,122400,121000,169400,142700,129900,165300,149600,148900,116400,84500,109700,64000,115300,151800,166785]},"w":{"lastKey":"2026-10-12","t":["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","2017-11-09","2017-11-17","2017-11-24","2017-12-01","2017-12-08","2017-12-15","2017-12-22","2017-12-29","2018-01-05","2018-01-12","2018-01-19","2018-01-26","2018-02-02","2018-02-09","2018-02-16","2018-02-23","2018-03-02","2018-03-09","2018-03-16","2018-03-23","2018-03-29","2018-04-06","2018-04-13","2018-04-20","2018-04-27","2018-05-04","2018-05-11","2018-05-18","2018-05-25","2018-06-01","2018-06-08","2018-06-15","2018-06-22","2018-06-29","2018-07-06","2018-07-13","2018-07-20","2018-07-27","2018-08-03","2018-08-10","2018-08-17","2018-08-24","2018-08-31","2018-09-07","2018-09-14","2018-09-21","2018-09-28","2018-10-05","2018-10-12","2018-10-19","2018-10-26","2018-11-02","2018-11-09","2018-11-16","2018-11-23","2018-11-30","2018-12-07","2018-12-14","2018-12-21","2018-12-28","2019-01-04","2019-01-11","2019-01-18","2019-01-25","2019-02-01","2019-02-08","2019-02-15","2019-02-22","2019-03-01","2019-03-08","2019-03-15","2019-03-22","2019-03-29","2019-04-05","2019-04-12","2019-04-18","2019-04-26","2019-05-03","2019-05-10","2019-05-17","2019-05-24","2019-05-31","2019-06-07","2019-06-14","2019-06-21","2019-06-28","2019-07-05","2019-07-12","2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[15.9,15.27,15,14.66,14.68,14.85,15,15.99,16.01,14.95,14.95,15.06,14.8,15.2,16.1,16,15.6,16.15,16.1,16.33,16.82,16.73,17.65,19.51,19.63,20.58,19.23,19.99,19.75,19.49,20,21.67,24.01,21.19,22.69,23,22.9,22.2,23.86,24.95,24.32,24.46,24.57,24.6,24.36,24.32,24.46,24.64,24.99,26.14,25.5,26.64,25.95,26.23,24.01,26.31,25.7,24.49,25.27,24.84,25.48,26.3,25.99,25.5,25.36,24.75,25,23.44,24.47,23.31,24.17,23.91,25,24.92,25.74,25.34,24.2,24.2,18.31,21.84,21.27,22.17,22.79,21.8,21.84,25,23.8,23.44,23.3,21.6,21.69,21.31,23.03,22,22.54,22.67,24.25,24.67,23.36,22.99,22.9,23,24.4,24.63,24.45,25.26,24.35,24.3,23.9,24.92,23.87,23.01,23.33,23.11,23.15,22.64,23.54,23.74,24.6,24.4,23.85,22.79,24,24.67,24.43,24.2,24.2,24,24.9,25.15,26.44,26.71,25.32,25.75,24.71,23.3,22.87,23.97,24.05,23.71,23.3,21.45,15.98,15.01,14.75,13.7,15,14.1,14.92,16.42,16.4,14.94,17.18,16.7834,18.65,15.89,16.5,16.42,17.245,15.75,15.13,15.4,16.0523,16.72,17.14,17.06,16.42,16.29,16.18,16.02,14.56,15.51,16.62,16.75,17.6,15.89,17.79,17.73,18.03,18.02,18.37,20,20.6,19.61,19.3,21.33,23.01,24.6,22.1,23.01,23.8,22.29,22.89,25.77,25.7,23.85,23.01,23.08,22.885,23.99,23.35,23.04,23,23.21,24.03,24.47,24.93,25.32,23.73,24.05,24.07,23.24,23.52,23.76,24.25,25,25.9,26,26.03,26.93,27,27.12,27.14,29.19,31.51,32.11,31.7,32,33.66,36.66,34.8,35,31.08,30.54,30.71,31.65,31.96,33.29,34.24,33.5,33.45,36.27,34.95,33.55,33.58,32.31,32.45,32.327,33.4799,33.48,32.53,33.94,37.72,35.68,36.56,34.86,35.48,37.5,38.08,34.66,34.43,32.59,33.33,34.91,34.1,34.64,36.22,37.6636,39.825,40.06,37.93,36.5,37.57,39.49,38.71,37.76,37.68,38.5,40.5,43.77,47.11,43.39,44.79,45.1,43.73,42.09,42,42.78,43.25,41.77,42.69,41.19,44.29,45.77,45.085,45.74,45.99,45.11,38.52,37.45,36.09,39.04,36.67,36.25,37.65,38.64,38.55,40.5,42.16,41.74,44.21,44.36,47.31,44.78,45.87,43.98,45.91,48.7,50.6,50.83,50,47.481,47.49,46.82,47.79,46.08,44.4,46.45,46.27,45.766,44.705,45.37,47.42,46.13,46.41,44.97,47.3,47.56,48.22,50.46,49.88,48.51,47,49.9,53.25,50.06,47.51,49.49,50.1,50.01,49.41,47.19,47.36,47.355,46.52,46.33,46.37,49.48,49,50.21,48.995,47.09,46.15,46.45,45.88,45.07,47.58,46.31,51.96,54.92,59.51,55.6,56.34,57.62,61.57,61.08,59.94,60.8,63.05,64.22,61.26,63.69,66.65,65.53,66.62,73.64,71.6,77.51,77.65,77.6,77.23,78.6,78.73,79.48,77.5,87.66,81.89,87.46,85.37,83.58,79.94,78.4,71.59,72.68,73.38,74.585,69.98,77.4,80.36,85.3,85.65,91.51,90.38,89.31,90.9,89.58,91.42,89.48,95.7,99.165,96.65,100.73,98.8,94.27,94.03,95.51,99.38,96.98,97.61,97.14,103.41,103.62,101.69,100.81,100,102.82,94.31,97.07,98.21,99.77,101.46,104,107.955,106.95,105.01,100.88,107.34,105.91,107.97,107.25,114.86,109.39,105.02,99.5,97.64,110.02,106.58,107.16,108.95,112.8,116.05,105.01,106.03,106.76,106.72,111.5,108.97,108.56,115.92,113.45,118.55,121.34,117.51,123.36,121.3,130.51,130.37,128.11,115.45,112.23,119.4,119.29,123.19,121.7,119.92,118.3],"h":[15.9,15.31,15.21,14.75,14.95,15,16.12,16.06,16.16,15.25,15.24,15.25,15.25,16.52,16.2,16.05,16.15,16.2,16.86,16.98,17,17.72,19.78,23.18,20.75,20.58,20.59,19.99,19.75,20,21.52,25.91,24.28,23.5,23.58,23.5,23.38,24.37,24.99,24.95,24.98,24.98,24.99,25,24.81,24.64,25.15,25,26.73,26.18,29.45,27.15,27.88,27.15,27.04,26.48,26.49,25.83,25.7,25.5,26.64,26.3,26.02,25.92,25.75,25.43,25.15,24.93,24.76,24.17,24.55,25.3,25.75,25.75,25.75,25.34,25,24.5,23.21,21.99,23.01,23.01,23.08,22.2,25,25.12,24.1,24.1,24.65,22.1,22.14,23.08,23.2,23.25,23.06,23.9,25.65,25.96,24.5,23.4,23.08,24.95,25.14,25,25.41,25.26,24.89,24.58,25.25,26.38,25,24.49,24.2,24.03,23.7,24.39,24.25,25,24.94,24.62,24.16,24.17,24.7,24.74,24.75,24.81,24.48,25.29,25.69,28.89,27.25,26.71,25.75,25.94,25.08,23.73,24.7,24.5,24.05,24.5,23.55,21.85,19.46,16.18,16.45,16.0125,15,16.24,16.95,18.58,16.83,17.21,17.5,18.595,19.85,18.14,16.85,17.335,17.3,16.315,16.655,17.1285,16.75,17.82,17.54,17.305,17.24,16.8,16.5,16.15,15.88,18.5624,17.995,17.99,17.9999,18.01,19,18.99,18.985,19.31,20,21.71,20.8,19.61,22,24.14,25.1,26.79,23.16,24.05,23.85,23,25.73,26.04,25.72,24.04,23.68,23.56,24.49,24.14,25,23.66,23.8099,24.64,24.7999,25.74,25.51,25.3546,26.019,24.47,24.1,24.61,24.66,25.045,25.24,25.89,26.1,27.25,27.88,27.81,27.46,27.55,29.8936,31,33.9999,32.37,32.37,33.9,36.52,37.51,35.34,35.02,32,31.7,32.265,32.31,34.685,35.465,35.1167,34.55,36.84,37.175,35.64,34.11,34.87,33.75,33.44,33.24,34.18,33.6599,34.62,38.1799,39.085,37.59,36.56,35.64,37.76,39.005,38.595,35.7,34.975,35.04,35.45,35.3399,34.955,37.98,37.45,39.8,41.68,40.06,38.29,38.07,39.85,39.73,38.845,39,38.95,41.6,45.01,48.1336,47.11,45.66,48.0547,45.1,43.955,43.75,43.27,43.43,43.8552,43,42.69,46.02,46.8931,46.24,45.92,46.08,46.6499,45.29,40.39,38.25,39.36,39.07,37.46,38.385,39.2,38.95,40.77,43.37,44.166,44.24,45.55,47.95,47.79,46.27,46.06,46.9,49.38,54.03,51.45,52.01,50,48.09,47.8,48.38,48.28,46.805,46.495,46.83,47.75,46.76,46.68,47.9,47.68,48.3,46.6,47.92,48.81,50.48,50.74,51.71,51.24,48.76,49,53.8,54.8,50.39,51,50.15,51.72,51.922,49.42,49.76,48.23,47.75,48.07,46.61,49.31,49.55,50.67,50.21,49.01,47.5,47.075,48.366,46.27,47.74,47.99,51.96,57.54,59.56,62.5,57.34,57.59,62.112,61.8,61.18,61.59,64.94,64.94,66.18,63.695,67.78,66.95,69,76.005,76.91,76.5,80,80.79,80.89,80.61,80.4,81.68,82.56,86.875,90,90.18,88.07,86.82,86.15,82.915,79.6,75.97,74.94,76.97,77.085,81.48,80.86,86.615,86.28,90.905,92.495,92.1,91.71,91.695,93.235,92.996,95.32,99.75,101.35,101.405,106.114,99.935,95.44,99.28,100.695,101.76,98.17,98.88,105.425,107.25,103.62,105.595,104.26,104.1,103.585,97.17,99.95,100.35,103.905,105.25,108.55,108.77,110.709,105.41,111.4,134.815,113.29,110.49,119.86,118.145,112.75,111.005,103.64,114.455,112.2,110.11,113.745,116.92,118.38,118.29,111.75,110.67,107,113.17,114.12,110.99,115.97,118.77,119.81,124.95,123,125.85,124.4,132.69,134.03,134.65,129,117.425,121.98,121.2,125.65,126.158,122.23,120.48,122.2],"l":[14.74,14.89,14.51,14.55,14.55,14.7,14.9,15.16,14.79,14.53,14.51,14.65,14.7,15,15.42,15.6,15.22,15.64,15.92,16.28,15.96,16.35,17.12,19.51,17.82,18.9,19.1,18.51,18.19,19.4,18.37,17.34,20.7,21.19,21.56,22.16,21.56,21.85,23.06,20.76,24.11,24.25,24.15,24,23.85,24.01,24.05,24.49,24.9,23.96,25.14,24.8,25.24,25.91,24.01,25.51,24.01,23.93,23,24.09,25.05,25.04,24.76,25.27,24.7,23.77,23.17,23.35,23.32,21.52,21.38,23.03,24.81,24.5,23.77,20.7,22.46,18.15,17.62,20.48,20.68,21.6,21.75,21.25,21.66,21.58,22.66,22.81,21.37,21.07,20.93,21,20.9,22,22.28,22.29,24.07,22.2,22.41,22.46,22.52,22.69,24.35,23.89,24.26,22.83,23.61,23.34,23.5,24.02,20.82,22.32,22.6,22.83,22.05,22.64,23.12,23.35,23.46,23.61,22.54,22.22,23,23.51,23.21,23.8,23.58,23.25,24.55,24.51,25.65,25.2,24.47,23.91,23.52,22.75,22.5,23.58,23,22.5,20.58,14.49,14.48,11.7,13.1,13.5,13.06,13.72,14.92,15.35,10.83,14.71,16.5374,16.363,15.67,15.7788,15.85,16.215,14.08,14.67,14.95,15.4,15.485,16.515,16.56,16.13,15.8732,15.8,15.75,14.21,14,15.51,15.75,16.08,15.25,15.575,16.92,17.4,17.66,17.05,17.6,19.5,18.8217,19.0501,18.47,19.34,21.75,21.01,21.51,22.36,22.21,22.25,22.27,24.455,23.81,22.5,22.8,22.16,22.7,22.8,22.9,22.6,22.87,23.11,23.9,24.36,24.22,23.44,23.58,23.4,22.95,23.13,22.96,23.5,23.88,24.65,25.4401,25.58,25.77,26.74,26.39,26.06,27.1,29.105,31.1397,30.2001,30.84,31.25,32.35,34.1139,34,30.51,29.7001,28.87,30.3,30.66,31.59,32.2973,32.0006,32,32.88,34.02,33.51,32.5,31.81,32.06,32.02,32.327,32.74,32.25,32.52,33.45,35.32,35.5,33.17,33.76,35.48,36.85,35.115,32.64,32.19,32.435,32.9,32.96,33.71,34.64,34.7,37.25,39.5,38.15,36.11,36,37.57,37.68,36,36.82,36.5595,38.17,39.46,43.66,42.79,42.95,44.79,42.59,42.15,40.22,42,41.65,40.6734,40.5,40.49,40.8,44.1499,43.66,43.55,44.51,44.79,38.54,34.75,35.11,35.89,36.91,35.9,36.25,36.975,35,37.9,39.865,41.12,41.36,42.17,43.5,43.81,44.31,42.52,43.59,45.91,48.37,48.94,50,47.47,46.7,45.99,46.25,45.785,43.885,44.31,44.43,45.49,43.24,43.85,44.98,45.59,45.35,45.1,44.97,46.49,47.29,47.56,49.91,47.48,46.11,46.89,48.46,48.84,46.632,47.26,49,49.09,49.15,47,46.1,45.85,45.31,45.11,44.45,46.09,46.18,48.77,48.36,46.465,45.25,45.29,45.48,44.545,45.07,46.1,46.1,51.48,54.92,57.37,54.491,54.86,56.78,60.02,57,59,60.5,61.71,60.42,60.95,63.69,62.61,65.51,63.1,70.6,69.86,74.694,76.43,76,76.25,77.84,76.99,76.965,77.5,82,81.103,85.32,82.52,78.91,76.335,70.07,68.9,70.59,72.7,69.14,69.98,75.79,78.63,80.194,84.97,86.93,87.08,88.48,87.543,89.356,88.47,89.145,93.573,95.58,95.09,96.66,90.57,91.64,92.95,94.185,97.83,92.33,95.42,96.38,102.825,98.89,99.87,97.225,100,92.1,92.96,95.54,94.55,97.91,100.2,100.63,105.325,105,100.75,100.88,103.227,103,104.5,107.25,105.33,105.42,100.285,97.6,94,103.505,104.52,104.91,106.73,111.4,104.83,104.63,105.21,103.64,106.215,106.92,106.2,107.91,111.73,112.83,115.68,116.21,116.46,113.001,119.81,127.82,126.95,112.423,111.3,110.28,115.63,118.765,120.29,114.55,113.525,116.905],"c":[15,14.99,14.65,14.65,14.9,15,16.06,15.99,15.07,14.76,15.12,14.65,15.06,16.09,16.05,15.61,16.15,16.1,16.51,16.75,16.75,17.6,18.9,20.45,19,19.1,19.74,19.87,19.7,20,21.51,24.51,21.7,22.68,23,22.91,22.33,23.93,24.62,24.4,24.11,24.45,24.4,24.2,24.14,24.5,24.36,24.82,26.24,25.01,26.55,25.84,26.39,26.7,26.36,25.75,24.5,25.25,24.36,25.22,26.25,26,25.5,25.48,24.71,24.96,23.5,24.48,23.32,24.16,24.04,25.05,24.89,25.75,25.08,24.29,23.37,18.49,21.51,21.31,22.1,22.39,21.96,22,24.71,23.9,24,22.9,21.37,21.85,21.5,22.76,22,22.65,22.9,23.69,25.15,23.86,23.01,22.8,22.8,24.61,24.65,24.64,25.15,24.35,24.3,23.9,24.94,24.02,22.96,24.44,22.95,23.5,22.41,23.98,24,24.48,24.55,24.05,22.6,24.17,24.7,24.49,24.11,24.32,23.94,25.1,25.13,26.55,26.7,25.41,25.72,24.76,23.7,22.75,24.11,24.12,24.05,22.91,22.13,17.51,15,14.7,13.1,15,14.53,14.99,16.63,16.285,14.39,16.84,17.13,18.41,16.4,16.63,16.31,16.3,15.7,14.83,15.5,15.55,16.63,17.27,16.81,16.94,16.3,15.93,15.94,14.33,15.43,16.7,16.51,17.71,15.59,16.2,17.18,18.33,18.3,18.37,19.99,20.75,19.25,19.19,21.87,22.5,25.1,22.08,22.9,22.98,22.45,22.32,25.55,25.7,24.1,23.01,23.34,22.99,23.87,23.11,22.95,23.02,23.38,24.1,24.63,25.01,25,23.78,23.95,23.81,23.18,23.7,23.76,24.13,24.97,25.74,26,25.97,27.28,26.99,27.39,27.15,29.12,31,32.43,31.95,31.98,33.68,36.22,34.62,35.1,31.19,31,31.29,31.32,31.5,33.76,34.46,33.44,33.32,35.97,34.8,33.65,33.55,32.71,32.14,32.28,33.1,33.13,32.6,34.18,37.44,36,36.68,35.2,35.06,37.42,38.03,35.36,34.43,32.23,33.71,34.92,33.96,34.3,36.22,37.27,39.8,40.76,38.3,36.59,37.8,39.69,38.7,37.55,37.19,38.42,39.24,44.14,47.25,43.66,44.98,45.1,43.7,42.25,42.25,42.78,43.26,41.96,42.69,41.34,44.01,45.95,44.52,45.6,45.53,45.04,39.3,36.5,36.17,39.1,37.03,36.3,37.55,38.66,38.56,40.21,42,42.93,44.21,44,47.59,45,45.74,44.26,46.27,48.92,50.455,50.78,50.29,47.84,46.78,47.5,47.21,46.16,44.58,45.69,46.72,45.64,43.66,45.98,47.71,46.57,46.8,45.48,47.81,47.27,48.32,49.99,49.96,48.1,46.95,48.6,52.66,50.18,47.48,49.76,49.88,50.17,49.66,47.35,47.63,47.47,46.42,46.06,46.6,49.12,48.51,49.74,48.73,47.08,45.77,46.79,45.6,44.92,47.6,46.16,51.79,55.13,59.3,58.69,55.86,57.4,61.26,61.53,59.5,61.05,63.09,64.38,61.25,63.69,66.45,64.6,66.49,72.52,71.76,76.5,77.69,77.86,77.17,78.61,78.78,79.53,78.2,86.84,82.27,89.37,85.32,83.78,78.97,77.12,72.19,73.1,72.18,75.06,71.93,77.04,80.56,85.3,85.84,89.82,90.81,88.69,90.74,89.88,91.23,89.3,95,99.25,96.52,100.07,98.65,93.44,93.57,95.55,99.44,98.1,97.01,97.03,103.41,103.57,100.89,99.88,99.88,102.625,93.8,97.035,97.87,100.19,102.06,103.76,107.2,107,105.03,101.31,108.12,106.79,108.17,106.63,115.365,108.93,107.52,100.98,99.33,109.99,105.47,106.52,108.95,113.14,115.96,105.01,107.01,106.83,105.43,110.8,109.89,108.09,115.62,113.53,118.47,120.34,117.15,123.26,120.1,129.22,131.38,128.06,115.31,112.35,118.96,119.86,123.2,122.28,119.92,118.57,118.89],"a":[14.387,14.3774,14.0513,14.0513,14.2911,14.387,15.4037,15.3366,14.4542,14.1568,14.5021,14.0513,14.4446,15.4325,15.3941,14.9721,15.49,15.4421,15.8353,16.0655,16.0655,16.8808,18.1276,19.6143,18.2236,18.3195,18.9333,19.058,18.895,19.1827,20.631,23.5084,20.8132,21.7532,22.0601,21.9738,21.4175,22.9521,23.6139,23.4029,23.1247,23.4508,23.4029,23.2111,23.1535,23.4988,23.3645,23.8057,25.1677,23.988,25.465,24.784,25.3116,25.6089,25.2828,24.6977,23.4988,24.2181,23.3645,24.1894,25.1773,24.9375,24.4579,24.4387,23.7002,23.94,22.5397,23.4796,22.367,23.1727,23.0576,24.0263,23.8729,24.6977,24.0551,23.2974,22.415,17.7344,20.631,20.4392,21.1969,21.475,21.0626,21.101,23.7002,22.9233,23.0192,21.9642,20.4967,20.9571,20.6214,21.8299,21.101,21.7244,21.9642,22.7219,24.1222,22.885,22.0697,21.8683,21.8683,23.6043,23.6427,23.6331,24.1222,23.3549,23.307,22.9233,23.9208,23.0384,22.0217,23.4412,22.0121,22.5397,21.4942,23,23.0192,23.4796,23.5468,23.0672,21.6764,23.1823,23.6906,23.4892,23.1247,23.3262,22.9617,24.0743,24.1031,25.465,25.6089,24.3716,24.6689,23.7482,22.7315,21.8203,23.1247,23.1343,23.0672,21.9738,21.2256,16.7944,14.387,14.0993,12.5647,14.387,13.9362,14.3774,15.9504,15.6195,13.8019,16.1518,16.43,17.6577,15.7298,15.9504,15.6435,15.6339,15.0584,14.224,14.8666,14.9145,15.9504,16.5643,16.1231,16.2477,15.6339,15.279,15.2886,13.7444,14.7994,16.0175,15.8353,16.9863,14.9529,15.538,16.4779,17.5809,17.5522,17.6193,19.1731,19.902,18.4633,18.4058,20.9763,21.5805,24.0743,21.1777,21.9642,22.0409,21.5326,21.4079,24.5059,24.6498,23.1151,22.0697,22.3862,22.0505,22.8945,22.1656,22.0121,22.0793,22.4246,23.1151,23.6235,23.988,23.9784,22.8082,22.9713,22.837,22.2327,22.7315,22.789,23.1439,23.9496,24.6881,24.9375,24.9087,26.1652,25.887,26.2707,26.0405,27.93,29.7332,31.1047,30.6444,30.6731,32.3037,34.7399,33.2052,33.6656,29.9154,29.7332,30.0113,30.0401,30.2127,32.3804,33.0518,32.0735,31.9584,34.5001,33.3779,32.2749,32.179,31.3733,30.8266,30.9609,31.7474,31.7761,31.2678,32.7832,35.91,34.5288,35.1811,33.8485,33.7138,35.9832,36.5698,34.0023,33.108,30.9925,32.4157,33.5792,32.6561,32.983,34.8293,35.839,38.3617,39.287,36.9159,35.2677,36.434,38.2557,37.3014,36.193,35.846,37.0316,37.8219,42.5449,45.5425,42.0822,43.454,43.57,42.2174,40.8166,40.8166,41.3287,41.7924,40.5365,41.2417,39.9375,42.5169,44.3911,43.0096,44.1509,44.0831,43.6087,38.0511,35.3401,35.0205,37.8574,35.8532,35.1464,36.3567,37.4314,37.3346,39.0557,40.7944,41.6977,42.9409,42.737,46.2239,43.7082,44.427,42.9895,44.9418,47.5157,49.0067,49.3223,48.8464,46.5825,45.5504,46.2514,45.9691,44.9467,43.4082,44.489,45.4919,44.4403,42.5124,44.7714,46.4559,45.3459,45.6954,44.4065,46.6815,46.1543,47.1795,48.8101,48.7808,46.9647,45.8418,47.4529,51.4171,48.9956,46.3593,48.7386,48.8562,49.1402,48.6407,46.3781,46.6523,46.4956,45.4672,45.1146,45.6435,48.1118,47.5143,48.719,47.8764,46.2553,44.9682,45.9704,44.8012,44.1331,46.7662,45.3514,50.8828,54.1643,58.2612,57.6619,54.8815,56.5476,60.3502,60.6162,58.6164,60.1434,62.1531,63.4239,60.3404,62.7442,65.4632,63.6406,65.5026,71.443,70.8406,75.5198,76.6946,76.8624,76.1812,77.6028,77.7706,78.511,77.198,85.7273,81.2159,88.2249,84.2268,82.8765,78.1184,76.2884,71.4115,72.3117,71.4016,74.2506,71.1543,76.2092,79.6913,84.3802,84.9143,88.8514,90.0053,87.9041,89.9359,89.0835,90.4216,88.5087,94.1582,98.3705,95.6647,99.1832,97.7758,92.612,92.7408,94.8736,98.7361,97.4056,96.3233,96.3431,102.678,102.8368,100.1758,99.173,99.173,101.8985,93.136,96.3481,97.352,99.6597,101.5198,103.2109,106.6326,106.4337,104.4741,100.7738,107.5478,106.2248,107.5975,106.0657,114.7544,108.5574,107.1523,100.6346,98.9903,109.6138,105.1093,106.1557,108.5774,112.753,115.5634,104.6508,106.644,106.4646,105.2698,110.6316,109.723,107.9258,115.4443,113.3575,118.29,120.1572,116.972,123.0727,119.9175,129.0237,131.1804,128.06,115.31,112.35,118.96,119.86,123.2,122.28,119.92,118.57,118.89],"v":[1623454,55968,250780,134332,178744,126964,94271,7912,65266,142532,73470,126126,68645,99855,26987,44958,51656,35023,64648,33953,24344,18945,74707,201953,53797,46900,24839,35978,12750,22954,23714,75374,63156,149304,60594,86676,83882,206516,219272,101704,103526,89552,46384,82871,63515,53449,93411,36811,61734,63665,122426,750172,165214,91641,106648,110893,131295,75132,170078,107872,60279,55945,72028,94483,163074,95305,95760,64374,51699,101214,80299,62809,38809,13023,38167,43201,20217,143585,58583,31406,28159,58492,86451,17228,68989,41855,50589,32872,20031,69550,47355,63905,165742,21487,53192,41809,58450,37838,37288,29803,15496,83025,26208,60654,134239,26672,26413,24859,36150,83110,57675,37131,81903,26706,38097,76258,61700,52278,51744,56873,82406,29726,50987,28260,217047,177387,204259,159494,144537,170594,118737,89301,64188,103215,40865,73949,75210,31812,33042,102046,109651,214699,211532,152955,107282,153877,106735,150951,206371,71408,696982,171475,127789,196255,194944,70283,96783,101348,79517,82051,68565,48776,65973,156651,103750,57152,110860,50129,97079,92620,78279,99196,53247,24515,108116,91917,54027,68836,66041,255397,98018,131592,25073,17143,81676,128783,210906,213366,58015,62699,56404,84477,73759,73034,172188,90109,34076,77687,65298,100129,115942,122511,78827,94670,61656,84735,120416,141489,1090659,244020,133027,60362,53966,114662,68475,85065,129565,104271,120879,89316,98697,261975,99388,119874,103860,29619,106228,385497,126418,43940,38079,122569,126699,255569,42846,78407,111249,96921,68374,82073,151245,87320,39805,56354,44011,45229,44457,29614,37732,50838,54212,182051,299830,194596,160172,189206,154373,148301,191767,305049,1206625,437289,130919,115081,99109,184757,133785,136623,257554,93154,98110,68487,141879,114450,123229,86045,113749,185433,280696,165976,155033,98938,109138,83511,66737,163485,82274,56061,92178,73621,80443,282443,97880,154354,79161,73203,94999,180289,291031,249917,327188,177372,93726,102499,158337,122981,241539,109961,110100,65900,134400,241000,178600,112000,90500,161200,159200,197000,106800,68400,73900,87400,103400,59400,109400,88900,171900,91000,102900,92600,114000,81900,61800,145500,45500,106200,94000,129700,135300,48600,54100,70100,53700,341000,455300,221400,183200,89500,90500,176400,186300,196200,155700,277100,356300,265100,216900,171500,121300,113900,150479,86369,101300,120400,152100,234100,139600,106400,181600,209900,337100,137700,72700,156400,69000,112500,98100,139700,161600,208100,79200,91500,132000,92000,177400,146400,100000,201600,238800,209300,500200,139500,235800,263300,357800,394700,1073900,424100,272700,193600,427800,255400,241800,451900,220400,371700,464100,201300,367700,338100,246500,195700,198900,741100,417200,400200,505800,931900,535000,1371000,612100,617600,365500,340000,512900,318100,296700,196900,210300,576400,259000,304700,253900,384000,286300,309100,301900,351400,440800,263200,274700,377600,418100,137600,185000,299900,224900,291400,982300,419600,328400,350000,369900,311400,458400,670800,471900,347100,526000,818700,788600,531100,355700,439000,644800,394400,513500,424300,623400,746800,540100,634400,756600,916100,748500,524800,707000,833500,628800,807700,678800,1938000,801800,685400,664700,607585]},"m":{"lastKey":"2026-10-01","t":["2017-06-30","2017-07-31","2017-08-31","2017-09-29","2017-10-31","2017-11-30","2017-12-29","2018-01-31","2018-02-28","2018-03-29","2018-04-30","2018-05-31","2018-06-29","2018-07-31","2018-08-31","2018-09-28","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-29","2019-04-30","2019-05-31","2019-06-28","2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[15.9,15.27,14.75,15,16.1,16.16,18.9,19.99,23,22.76,24.32,23.85,26.23,26.23,25.53,25.99,25,24.03,25.34,21.4,22,23.1,23.03,25.31,23,25.26,25.45,23.15,24.94,24.33,24,26.07,22.87,23.3,14.54,15.915,16.7834,17.335,16.0523,16.6,15.1,15.89,18.88,19.3,22.1,22.89,23.1,23.04,24.47,23.8,24.25,26,28.97,32,33.07,31.96,34.05,34.87,33.93,35.68,38.5,33.15,36.22,38.29,37.76,45.25,44.68,43.25,46.54,46.23,39.04,38.64,41.91,45.87,49.61,47.16,46.45,46.66,46.61,49.88,50.58,50.12,47.355,47.18,46.15,47.58,61.65,61.08,63.583,66.81,77.65,79.49,87.46,78.4,74.71,83.02,90.9,94.1,95.26,96.98,101.27,94.31,101.46,102.11,107.25,99.5,108.24,105.4,108.97,118.4,130.51,111.72,116.41],"h":[15.9,15.31,16.16,16.52,16.86,19.78,23.18,22.9,25.91,24.99,25,26.73,29.45,27.15,26.64,26.02,25.15,25.75,25.34,23.08,25.12,24.65,25.65,25.96,25.41,26.38,25.67,25,24.94,24.81,28.89,26.07,24.7,23.55,16.95,18.58,19.85,17.335,17.82,16.96,18.5624,19,21.71,26.79,24.05,26.04,25,24.7999,26.019,25.045,27.25,29.8936,33.9999,37.51,33.7,35.465,37.175,34.87,39.085,38.39,39.005,37.98,41.68,39.85,45.2,48.1336,45.095,46.585,46.8931,46.25,39.2,44.166,47.95,54.03,52.01,48.38,47.75,48.3,51.71,54.8,51.72,51.922,49.55,50.67,48.366,62.5,62.112,66.18,69,80,81.68,90.18,88.07,79.6,86.615,92.495,96.945,106.114,101.76,107.25,105.595,103.905,110.709,134.815,119.86,114.455,118.38,114.12,120.18,132.69,134.65,126.158,122.2],"l":[14.74,14.51,14.53,14.51,15.22,15.96,17.82,17.34,20.7,20.76,24,23.85,23.96,23.93,23,23.77,21.38,23.03,17.62,20.61,21.58,20.93,20.9,22.2,22.69,22.83,20.82,22.05,22.22,23.21,23.25,22.75,22.5,11.7,13.06,10.83,15.67,14.08,15.485,14,15.1,15.575,17.6,18.47,21.51,22.27,22.16,22.6,23.4,22.95,23.88,25.9,28.81,31.25,28.87,31.59,32.5,31.81,32.25,33.17,32.19,32.9,34.7,36,36.5595,42.59,40.22,40.49,43.55,34.75,35.9,35,41.36,42.52,45.99,43.885,43.24,44.97,46.49,46.11,46.632,45.85,44.45,45.25,44.545,46.1,54.491,57,60.42,63.1,76,76.965,76.335,68.9,69.14,80.194,87.543,93.573,90.57,92.33,92.1,92.96,100.2,100.75,100.285,94,104.76,103.64,106.2,113.001,111,110.28,113.525],"c":[15,14.78,15,16.09,16.71,18.58,19.74,22.76,23,24.4,24.09,26.15,26.39,25.54,26,24.96,23.98,25.08,21.7,21.73,22.81,22.76,25.14,22.8,25.15,25.65,23.5,24.8,24.3,23.94,26.07,22.75,22.91,15.05,16.42,17.13,16.9,15.55,16.5,15,15.59,18.7,19.19,22.08,22.32,22.81,22.95,24.63,23.7,24.13,26,28.66,31.98,33.01,31.5,34.47,33.75,33.61,36,38.18,33.3,36.22,37.38,37.55,45.18,44.84,43.26,46.54,45.99,39.1,38.66,42.33,45.74,49.945,46.76,45.69,45.8,46.57,49.96,49.86,50.78,47.47,47.06,45.77,47.6,61.67,61.53,65.21,66.58,77.69,79.5,89.37,77.12,75.38,82.92,90.74,94.66,95.88,98.1,102.055,93.8,102.06,102.07,106.63,100.98,107.5,105.12,109.89,119.11,129.22,111.72,116.37,118.89],"a":[14.387,14.176,14.387,15.4325,16.0271,17.8207,18.9333,21.8299,22.0601,23.4029,23.1056,25.0814,25.3116,24.4963,24.9375,23.94,23,24.0551,20.8132,20.842,21.8779,21.8299,24.1126,21.8683,24.1222,24.6018,22.5397,23.7865,23.307,22.9617,25.0046,21.8203,21.9738,14.435,15.749,16.43,16.2094,14.9145,15.8257,14.387,14.9529,17.9358,18.4058,21.1777,21.4079,21.8779,22.0121,23.6235,22.7315,23.1439,24.9375,27.4888,30.6731,31.661,30.2127,33.0614,32.3708,32.2365,34.5288,36.714,32.0214,34.8293,36.0291,36.193,43.5473,43.3188,41.7924,44.9611,44.5285,37.8574,37.4314,41.1149,44.427,48.5113,45.5309,44.489,44.5961,45.4708,48.7808,48.6832,49.7377,46.4956,46.094,44.9682,46.7662,60.5897,60.6162,64.2416,65.5912,76.6946,78.4814,88.2249,76.2884,74.5671,82.0258,89.9359,93.8212,95.0304,97.4056,101.3326,93.136,101.5198,101.5298,106.0657,100.6346,107.1323,104.7605,109.723,118.929,129.0237,111.72,116.37,118.89],"v":[1623454,644393,390391,390081,188529,186124,328057,133442,356158,652274,338807,274611,1119312,488784,420999,424890,361037,185117,274447,211824,188808,207389,311689,149416,304126,173846,226773,245963,251671,629388,661325,303555,242110,745688,651368,1084651,607567,330955,402752,398750,296065,317863,490181,634731,261595,434020,368202,357664,1644549,398787,405070,643378,368764,620426,599598,376294,337697,169000,598324,725415,2202682,589147,690544,476727,726429,524608,396039,562196,405812,1108699,531934,607681,708800,629800,401900,445700,432100,368900,448000,906500,641100,725800,1215600,543348,607900,883700,526700,601000,497800,641300,1173200,2240100,1318200,1227700,1565500,1501400,2383100,3282400,1558500,1379800,1400800,1357300,1351200,1840300,1467900,2117000,2711100,1929800,2548700,3355000,2833300,4499900,1544885]},"q":{"lastKey":"2026-10-01","t":["2017-06-30","2017-09-29","2017-12-29","2018-03-29","2018-06-29","2018-09-28","2018-12-31","2019-03-29","2019-06-28","2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[15.9,15.27,16.1,19.99,24.32,26.23,25,21.4,23.03,25.26,24.94,26.07,14.54,17.335,15.1,19.3,23.1,23.8,28.97,31.96,33.93,33.15,37.76,43.25,39.04,45.87,46.45,49.88,47.355,47.58,63.583,79.49,74.71,94.1,101.27,102.11,108.24,118.4,116.41],"h":[15.9,16.52,23.18,25.91,29.45,27.15,25.75,25.12,25.96,26.38,28.89,26.07,19.85,17.82,21.71,26.79,26.019,29.8936,37.51,37.175,39.085,41.68,48.1336,46.8931,47.95,54.03,51.71,54.8,50.67,66.18,81.68,90.18,96.945,107.25,110.709,134.815,120.18,134.65,122.2],"l":[14.74,14.51,15.22,17.34,23.85,23,17.62,20.61,20.9,20.82,22.22,11.7,10.83,14,15.1,18.47,22.16,22.95,28.81,31.59,32.19,32.9,36.5595,34.75,35,42.52,43.24,45.85,44.45,46.1,60.42,68.9,69.14,90.57,92.1,94,103.64,110.28,113.525],"c":[15,16.09,19.74,24.4,26.39,24.96,21.7,22.76,25.15,24.8,26.07,15.05,16.9,15,19.19,22.81,23.7,28.66,31.5,33.61,33.3,37.55,43.26,39.1,45.74,45.69,49.96,47.47,47.6,65.21,79.5,75.38,94.66,102.055,102.07,107.5,119.11,116.37,118.89],"a":[14.387,15.4325,18.9333,23.4029,25.3116,23.94,20.8132,21.8299,24.1222,23.7865,25.0046,14.435,16.2094,14.387,18.4058,21.8779,22.7315,27.4888,30.2127,32.2365,32.0214,36.193,41.7924,37.8574,44.427,44.489,48.7808,46.4956,46.7662,64.2416,78.4814,74.5671,93.8212,101.3326,101.5298,107.1323,118.929,116.37,118.89],"v":[1623454,1424865,702710,1141874,1732730,1334673,820601,608021,765231,646582,1542384,1291353,2343586,1132457,1104109,1330346,2370415,1447235,1588788,882991,3526421,1756418,1647076,2076707,1848415,1477400,1249000,2273400,2366848,2011400,2312300,4786000,5450000,6220700,4109300,5425200,7189600,10688200,1544885]},"y":{"lastKey":"2026-01-01","t":["2017-12-29","2018-12-31","2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[15.9,19.99,21.4,26.07,19.3,31.96,43.25,49.88,79.49,102.11],"h":[23.18,29.45,28.89,26.07,37.51,48.1336,54.03,81.68,110.709,134.815],"l":[14.51,17.34,20.61,10.83,18.47,31.59,34.75,44.45,68.9,94],"c":[19.74,21.7,26.07,19.19,31.5,43.26,49.96,79.5,102.07,118.89],"a":[18.9333,20.8132,25.0046,18.4058,30.2127,41.7924,48.7808,78.4814,101.5298,118.89],"v":[3751029,5029878,3562218,5871505,6736784,7812906,6651522,8963948,20566000,24847885]}},"actions":[{"t":"2022-05-13","kind":"dividend","label":"D","title":"2022-05-13 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2022-08-12","kind":"dividend","label":"D","title":"2022-08-12 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2022-11-14","kind":"dividend","label":"D","title":"2022-11-14 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2023-02-14","kind":"dividend","label":"D","title":"2023-02-14 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2023-05-12","kind":"dividend","label":"D","title":"2023-05-12 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2023-08-14","kind":"dividend","label":"D","title":"2023-08-14 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2023-11-14","kind":"dividend","label":"D","title":"2023-11-14 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2024-02-14","kind":"dividend","label":"D","title":"2024-02-14 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2024-05-14","kind":"dividend","label":"D","title":"2024-05-14 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2024-08-15","kind":"dividend","label":"D","title":"2024-08-15 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2024-11-15","kind":"dividend","label":"D","title":"2024-11-15 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2025-02-14","kind":"dividend","label":"D","title":"2025-02-14 · $0.1750 dividend (ex-date, current split terms)"},{"t":"2025-05-15","kind":"dividend","label":"D","title":"2025-05-15 · $0.1750 dividend (ex-date, current split terms)"},{"t":"2025-08-15","kind":"dividend","label":"D","title":"2025-08-15 · $0.1750 dividend (ex-date, current split terms)"},{"t":"2025-10-23","kind":"earnings","label":"E","title":"2025-10-23 · earnings before the open · EPS $1.47 vs $1.46 est. (+0.7%) · ▲ 0.9% that session","tone":"up"},{"t":"2025-11-14","kind":"dividend","label":"D","title":"2025-11-14 · $0.1750 dividend (ex-date, current split terms)"},{"t":"2026-01-22","kind":"earnings","label":"E","title":"2026-01-22 · earnings before the open · EPS $1.55 vs $1.56 est. (−0.6%) · ▲ 0.7% that session","tone":"up"},{"t":"2026-02-13","kind":"dividend","label":"D","title":"2026-02-13 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2026-04-23","kind":"earnings","label":"E","title":"2026-04-23 · earnings · EPS $1.58 vs $1.52 est. (+4.0%)"},{"t":"2026-05-15","kind":"dividend","label":"D","title":"2026-05-15 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2026-07-23","kind":"earnings","label":"E","title":"2026-07-23 · earnings before the open · EPS $1.60 vs $1.55 est. (+3.2%) · ▼ 4.1% that session","tone":"down"},{"t":"2026-08-14","kind":"dividend","label":"D","title":"2026-08-14 · $0.2000 dividend (ex-date, current split terms)"}]}