{"ticker":"BNTX","session":"20261007","series":{"d":{"lastKey":null,"t":["2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07"],"o":[122.19,120.45,119.28,117.48,118.19,119.68,118.97,117.64,117.3,113.57,111.58,111.13,111,110.75,111.5,110.54,114.24,112.61,112.8,113.32,112.13,108.85,107.52,107.66,112.83,110.45,107.42,105.79,112.9,99.89,99.3,102.78,105.8,102.38,107.87,114.1,119.73,119,120.4,118.39,117.25,115.2,114.26,120.28,121.19,121.29,119.96,119.34,118.76,119.64,115.35,116,111.61,110.76,112.19,112.8,114.12,113.11,112.89,113.94,114.93,115.4,117.74,122.24,125.95,122.63,118,116.94,114.31,112.99,113.56,112.41,116.98,114.9,122.12,118.42,118.91,124.3,121.44,121.17,120.44,120.35,118.25,122,119.47,119.15,115.42,114,114.66,119.91,120.81,120.29,119.58,118.88,119.17,116.01,114.175,113,107.54,113.11,109.6,110.27,112.26,110.52,105.77,103.53,100.13,100.08,98.29,99.23,100.32,98.77,99.78,95.82,95.65,101.14,97.09,96.9,95.84,89,92.27,89.27,91.21,88.32,81.84,89.75,85.53,91.98,93.7,99.17,102.29,98.81,98,97.5,101.24,111.4,113.87,118.73,107.64,103.72,105.23,103.17,104.2,104.58,100.81,96.52,94.575,95.23,94.02,97.12,95.28,92.75,92.78,94.5,96.88,101.11,97.79,96.98,99.34,97.91,97.91,96.49,106.66,121,116.46,112.74,110.5,109.185,109.96,107.25,105.775,106.01,108.15,105.19,104.84,104.45,104.22,104.5,105,104.92,106.07,106.89,107.13,107.09,108.28,110.5,110.7,111.8,112.4,113.64,111,111,109.93,111.54,111.78,109.15,109.01,112.32,114.5,114.54,114.5,112.44,112.21,108.95,105.02,112.4,111.14,110.16,111.61,112,111.76,109.72,111.5,112.16,112.73,113.96,113,111.51,110.76,110.75,110.75,105.57,104.84,103,101.73,99.97,100.44,100.5,112.94,110,103.82,101.84,101.26,101.6,98,98.11,99.06,99,96.885,96.36,98.44,97.98,98.28,98.5,98.35,97.26,99.25,101.91,104.55,104.57,105.12,106.65,106.23,104.72,102,101.455,102.01,104.66,103.1,104.07,107.2,105.37,105.18,105.84,106.05,105.15,104.5,101.9,104.03,104.8,104.38,103.11,103.49,102.18,104.32,105.37,108.94,105.5,102.755,103.24,102.38,102.92,102.23,97.52,95.4,96.7,99.645,102.3,101,97.05,96.56,97.08,96.41,99,97.5,95.8,96.35,96.18,94.52,93.51,92.43,91.59,91.79,91.71,92.6,94.815,94.73,94.28,95,95.18,96.42,97.42,97.35,98.28,99.18,99.18,101.17,104.81,109.27,108.63,109.24,106.13,105.6,119.405,119.5,117.7,119.05,117.43,115.52,115.96,109.78,108.71,108.17,107.25,107.29,106.86,110.435,108.18,109,106.38,106,107.07,107.01,109.185,109.3,110.07,110.89,109.11,109,108.18,103.22,102.52,102.8,99,100.46,82.81,86.28,89.7,90.06,92,91.33,93.5,88.02,89,89.41,87.14,88,87.89,87.62,85.87,86.29,89.78,87.67,90.81,89.4,92.45,91.35,92.75,95.75,96.39,98.82,99.74,103.52,102.15,105.04,112.39,108.92,106.28,105.59,101.66,102,102.3,98.48,98.88,95.77,91.75,95.755,93.38,96.2,93.34,93.2,92,90.3,89.02,88.85,87.93,89.97,92.54,91.83,94.19,92.69,94.17,97,90.08,88.49,88.96,89.51,87.75,86.64,85.7,86.29,89.1,91.11,90.73,89.99,92.16,89.885,90.385,90.3,90.21,88.85,91.55,94.35,93.29,94.49,95.225,94.41,93.03,93.47,93.44,91.26,90.09,90.09,91.96,91.38,91.79,92.29,92.33,90.79,92,89.48,91.775,92.3,92.12,93.04,91.01,88.98,91.42,92.5,91.9,94.1,92.84,92.26,92.89,91.73,93.22,91.49,109.29,109.06,110.92,114.03,113.88,112.91,111.69,102.34,102.01,100.98,103.24,104.55,102.78,100.24,98.5,97.5,96.77,102.01,97.04,97.24,97.5,98.81,97.245,98,100.61,97.62,99.51,97,98.43,98.28,97.59,97.35,96.74,99.49,94.462],"h":[124,122.465,119.45,118.53,120.91,121.57,119.858,118.395,117.64,114.22,112.01,111.89,111.64,113.34,112.14,113.75,115.8,114.57,113.43,113.76,113.98,111.25,109.286,110.48,115.32,110.96,108.9,113.2,115.93,101.65,102.48,108.01,105.82,108.74,114.32,121.11,121.8,121.51,120.48,119.65,118.84,116.98,120.67,125.4,122.08,123.29,121.88,123.3,121.7,119.64,118.98,117.11,112.32,115.34,114.46,114.42,115.85,115.25,114.93,113.998,116.636,116.74,121.46,129.27,126.48,124.49,118.73,117.695,116.73,114.13,114.67,118.44,117,122.24,124.87,121.34,124.87,126.77,124,124.98,122.22,123.19,124.37,122.34,120.18,119.15,115.5,114.9,122.92,122.25,124.487,121.12,120.64,123.87,119.175,117.79,115.64,114,113.24,114.74,112.05,115.1,113.24,112.85,107.46,104.76,101.075,104.17,99.7,102.82,100.49,99.99,100.3,96.045,100.985,101.69,98.15,97.3,96.01,91.56,92.39,94.235,93.97,89.61,88.9,92.65,94.34,94.29,97.17,103.59,102.29,99.16,99.07,102.99,105.2,120.32,120.62,118.73,108.79,107.47,105.23,103.705,106.5,106.99,100.81,97.05,95.66,96.3,97.49,97.21,95.518,93.73,93.17,99.18,104.56,101.92,99.71,98.88,99.95,98.4,100.48,96.5,115.99,122.9,117.23,113.5,110.715,109.61,110,108.36,108,107.7,108.56,105.89,105.2,107.51,105.59,105.46,105,106.59,107.663,108.39,109.68,108.54,111.82,111.64,112.3,113.29,114,113.72,111.85,111.81,112.55,112.58,111.78,110.93,111.56,114.89,115.09,115.54,114.91,112.66,113.3,110.01,107.48,115.51,111.81,111.43,114.01,112.8,111.95,111.27,113.39,113.09,114.095,114.148,114.13,112.072,110.93,112.902,110.875,106.9,104.84,103.015,102.025,102.5,101.155,104.57,114.89,111.33,104.4,101.85,104.48,102.13,98.67,100.84,100.18,99.49,97.84,99.54,98.95,99.98,99.29,98.58,99.08,99.34,102.88,104.75,106.517,105.905,107.33,108.09,106.92,104.85,109.74,103.13,104.5,106.74,105.58,108.05,107.6,107.05,106.07,106.64,106.89,106.8,106.19,107.32,104.735,109.02,105.03,105.205,103.87,103.22,107,109.96,113.39,106.75,105,103.91,103.51,103.08,102.43,99.15,98.07,99.81,102.9,104.05,101.84,97.5,98.2,98.11,96.69,99.56,97.69,96.092,97.35,96.75,94.75,93.74,93.76,92.47,93.32,93.32,94.98,96.185,95.14,95.32,95.71,95.53,97.78,98.12,99.4,101.48,99.88,100.56,102.48,108.12,109.28,108.82,111.26,107.77,118.46,124,119.5,118,120.16,117.7,117.33,116.965,111.36,109.61,110.11,109,107.59,110.48,112.68,109.62,109.53,108,107.56,108.795,110.48,110.89,112.24,111.37,112.4,109.37,111.05,110.1,104.12,104.08,103.51,102.1,102.855,85.5,92.59,90.932,91.6,92.798,95.14,93.77,89.39,89.62,90.94,87.79,89.17,89.335,87.96,86.04,89.54,90.74,91.43,92.35,90.24,92.5,93.025,96,98.23,99.86,100.47,102.155,104.98,105.255,112.6,113.26,109.76,106.92,107.135,102.25,102.06,104.81,99.09,100.21,98.57,96.045,97.73,95.99,96.8,94.47,93.47,92.86,91.12,89.29,89.14,91.12,91.99,93.48,93.29,95.839,94.38,97.44,97.44,90.23,88.81,91.085,89.95,87.84,87.05,87.3,90.01,90.68,92.21,91.1,93.15,93.25,91.9,91.71,91.111,90.99,91.35,94.37,95.08,94,98.81,95.89,95.06,93.883,94.625,93.44,91.98,91.2,92.23,92.757,92.1,92.9,93.9,93.15,92.4,92.19,92.105,92.71,94.375,93.15,93.04,94.41,93.75,92.96,92.65,94.27,94.25,93.23,93.8,93.2,93.24,93.76,93.025,116,112.39,120.33,114.195,116.87,113.97,112.81,105.23,103,102.14,105.457,105.15,104.82,101.33,98.635,97.5,97.9,103,97.66,97.32,99.575,99.25,98.98,102.23,101.31,99.93,100.015,100.21,99.79,99.14,99.49,97.995,98.785,100.02,97.46],"l":[119.881,120.12,116.72,115.765,117.46,119.665,116.595,116.495,114.365,108.75,108.86,109.59,109.81,110.75,109.855,110.27,113.47,110.9,110.2,109.58,107.19,108.353,102.52,106.7,110.01,107.54,105.62,105.79,102.14,94.31,98.25,102.67,101.02,101.26,107.41,113.44,117,118.6,117.79,116.58,115.3,114.04,112.96,119.34,119.2,116.73,118.58,118.5,117.76,112.91,114.48,110.02,109.52,109.8,112.19,112.235,113.47,112.92,110.605,111.59,114.01,114.695,116.07,121.7,121.8,120.41,112.52,111.2,113.51,112.03,111.93,111.12,113.35,113.98,117.91,118.005,118.645,119.3,120,119.845,117.49,115.02,118.25,119.415,117.49,114.91,113,111.56,113.58,117.92,118.515,118.6,115.66,116.5,115.55,110.412,112.23,108.67,105.45,111,109.47,110.19,109.89,108.11,103.48,98.25,97.82,97.41,97.94,99.18,98.43,98.46,95.61,94.5,95.6,96.5,93.48,94.41,93.72,85.55,87.605,88.78,89.68,86.25,81.2,84.465,83.59,89.69,92.11,98.09,97.5,96.61,96.54,97.295,101.24,111.26,113.77,93.17,103.5,103.448,102.11,99.85,103.51,100.28,92.4,92.61,92.26,92.75,93.94,94.26,91.5,89.77,91.795,94.3,96.14,97.86,97.254,96.38,98.1,96.932,96.8,93.5,106.3,115.375,111.03,109.66,108.41,108,105.61,105.25,104,105.118,105.7,104.1,102.24,104.41,101.87,103.25,102.57,104.26,105.634,106.07,105.345,106.07,108.05,108.94,110.5,110.58,111.76,112.06,109.85,108.72,109.07,110.815,109.48,108.63,108.549,111.315,112.65,113.54,112,109.52,109.48,106.5,104.64,109.53,108.76,108.9,111.12,111.06,108.56,109.43,111.5,110.67,111.72,112.5,111.4,109.28,109.635,110.62,104.95,103.76,101.52,101.67,99.99,98.96,99.58,99.81,110.24,102.25,102.05,99.9,100.66,90.12,96.16,97.925,96.85,95.34,96.04,95.94,97.87,97.96,97.62,96.93,97.53,96.08,98.8,101.8,104.26,104.45,104.985,105.885,104.02,101.175,101.25,101,101.995,103.74,103.1,103.21,106.22,105,103.06,104.52,104.75,104.79,103.23,101.9,102.34,101.66,102.59,103.04,101.99,100.085,104.05,105.37,107.65,103.245,101.52,102.02,101.19,101.175,96.875,95.45,94,96.65,98.72,102.1,97.15,95.61,96.2,95.59,95.21,96.13,95.04,94.52,95.33,94.34,93.63,91.4,91.26,91.11,91.54,91.32,91.91,94.69,94.02,94,94.551,94.86,96.08,95.85,97.15,97.795,97.93,98.87,99.13,104.4,107.22,105.16,107.91,105.1,105.6,118.24,115.58,116.17,118.72,114.61,115.44,113.16,108.32,106.16,107.75,105.42,105.805,106.86,108.7,106.6,105.585,105.7,105.41,106.38,106.21,108.65,108.82,109.6,109.8,107.75,108.99,107,97.22,99.82,99.23,98.6,98.95,79.52,86.28,88.5,89.6,90.36,91.18,89.86,87.66,87.16,87.96,86.33,87.76,87.18,85.05,84.78,86.29,88.75,87.45,90.55,87.56,90.95,90.08,92.29,95.655,95.36,98.82,98.84,102.78,102.1,104.21,107.525,105.39,104.51,101.76,100.66,99.81,102.3,95.42,97.95,95.02,90.79,92.11,92.5,92.53,92.12,91.25,90.88,88.547,87.805,87.53,87.93,89.79,91.67,90.92,92.72,91.07,94.03,91.26,88.1,87.95,88.914,87.75,85.37,84.955,85.087,86.14,88.58,90.58,89.34,89.92,90.12,89.71,90.14,89.33,89.42,88.825,91.27,92.96,92.56,94.49,93.83,93.35,92.26,92.36,91.02,89.66,88.35,89.69,90.835,90.96,90.595,91.81,91.61,90.49,88.92,88.5,90.84,91.93,92,90.45,89.5,88.2,90.4,89.7,91.57,92.595,92.035,92,91.69,90.52,91.23,91.01,107.18,106.38,110.89,110.517,113.405,111.215,110.25,98.8,100.839,100.295,102.51,102.25,102.325,98.18,96.87,95.85,96,97.95,95.8,95.315,97.129,95.71,96.61,97.46,98.31,97.05,97.73,96.64,97.6,96.9,96.6,96.216,95.2,95.31,93.92],"c":[121.55,120.3,117.47,118.37,120.52,120.14,117.53,117.74,114.47,111.77,111.58,110.88,110.98,111.73,110.48,113.26,114.01,113.94,113.1,111.48,108.97,110.97,106.64,107.88,110.64,108.73,106.32,111.48,103.56,99.72,101.87,106.4,102.14,108.23,113.13,120.76,118.54,120.72,118.39,117.2,115.59,114.7,118.84,121.72,120.82,116.85,119.34,120.69,120.38,114.22,117.39,111.61,111.34,113.08,113.51,114.13,113.77,113.95,112.58,113.95,115.3,115.79,120.21,126.88,122.15,122.85,113.74,112.43,113.67,112.76,111.93,117.25,115.17,122.12,118.14,119.75,124.3,121.16,120.88,123.77,119.82,117.14,122.38,119.94,117.61,115.27,114.5,111.89,122.78,119.83,122.75,119.58,117.88,120.01,116.98,110.97,114,108.8,112.92,111.56,109.65,114.77,110.83,108.78,105.35,98.39,100.31,97.465,99.47,100.86,98.96,99.27,96.23,95.38,100.64,97.05,95.9,95.4,94.95,91.06,90.29,93.32,92.01,88.05,86.82,86.65,94.14,93.12,96.52,102.34,99,98.25,98.76,101.81,104.68,114.83,120.54,102.02,104,104,104.15,102.43,104.94,101.1,94.74,92.8,94.78,92.77,97.27,94.5,92.085,92.34,92.77,97.8,101.72,99.09,99.07,98.68,98.55,97.53,100.25,95.81,113.1,115.64,111.145,110.15,108.49,108.97,106.89,105.46,104.92,106.57,106.33,104.97,104.4,106.53,103.01,105.09,104.8,106.14,106.72,106.47,107.51,108.26,110,110.05,111.66,111.78,113.92,112.89,111,110.65,112.49,111.04,110.02,108.91,111.44,114.6,114.57,115.31,112.79,111.48,110.05,107.5,107.34,110.03,111.07,111.3,111.35,111.66,109.26,111,112.78,112.7,113.52,112.55,111.4,111.3,110.77,110.88,105.07,104.79,103.01,101.93,100,100.62,100.42,103.5,112.46,102.66,102.09,101,104.31,96.74,97.88,99.26,98.15,96.31,96.22,98.72,98.27,99.75,98.08,98.08,98.1,98.62,102.21,104.51,105.49,105.16,106.06,106.28,104.48,102.06,102.3,102.61,104.34,105.08,105.14,107.95,106.89,106.23,104.75,105.66,106.05,105.03,103.35,104.67,103.91,103.955,104.83,103.43,103.35,103.14,105.07,108.65,111.7,103.88,103.09,102.67,102.53,101.43,96.97,95.59,96.54,99.71,102.7,103.15,97.39,96.11,96.73,96,96.25,97.28,95.85,95.735,96,94.81,93.81,92.23,91.6,91.46,92.5,92.17,94.14,95.03,94.52,95.2,95.28,95.2,96.69,96.85,98.09,100.08,98.85,99.85,102.18,107.19,109.12,106.07,109,105.56,118,118.47,115.98,118,119.34,116.16,116.77,113.75,108.88,108.25,108.77,105.54,106.62,110.34,108.93,109.38,105.76,105.87,106.99,107.95,110.42,110.145,109.93,110.885,109.84,108.8,110.23,107.48,100.76,103.8,101.95,101.5,102.16,83.89,90.84,90.1,91.19,90.54,94.86,90,89.31,89.27,88.41,86.81,88.77,87.46,85.68,85.25,88.88,89.42,91.18,91.28,89.62,92.08,91.98,95.5,96.7,98.41,99.47,102.12,102.92,105.19,111.6,108.6,105.56,105.46,102.06,102.06,101.57,103.45,97.54,99.35,95.5,95.26,93.02,94.125,93.34,93.66,92.23,91.99,89.55,88.85,87.79,90.36,90.93,92.14,92.25,93,93.44,95.95,91.7,89.14,88.45,89.59,88.08,85.5,86.5,86.15,89.54,90.54,90.8,89.5,92.22,90.89,90.19,90.62,90.21,90,91.22,94.26,93.05,93.92,97.545,93.93,94.29,93.53,92.98,91.49,90.07,90.4,91.99,91.56,91.48,92.16,92.33,91.83,92.06,89.33,91.09,92.45,92.95,92.85,90.58,92.25,91.35,92.18,91.19,93.67,92.8,92.8,92.74,92.12,93.09,91.6,92.75,113.12,110.89,116.57,112.82,114.05,112.56,111.4,102.075,101.61,101.945,103.81,102.88,103.76,98.66,98.13,96.4,96.73,98.86,96.69,95.83,98.66,96.06,98,100.87,98.46,99.26,98.52,99.08,98.57,98.3,96.85,96.9,97.64,95.73,95.25],"a":[121.55,120.3,117.47,118.37,120.52,120.14,117.53,117.74,114.47,111.77,111.58,110.88,110.98,111.73,110.48,113.26,114.01,113.94,113.1,111.48,108.97,110.97,106.64,107.88,110.64,108.73,106.32,111.48,103.56,99.72,101.87,106.4,102.14,108.23,113.13,120.76,118.54,120.72,118.39,117.2,115.59,114.7,118.84,121.72,120.82,116.85,119.34,120.69,120.38,114.22,117.39,111.61,111.34,113.08,113.51,114.13,113.77,113.95,112.58,113.95,115.3,115.79,120.21,126.88,122.15,122.85,113.74,112.43,113.67,112.76,111.93,117.25,115.17,122.12,118.14,119.75,124.3,121.16,120.88,123.77,119.82,117.14,122.38,119.94,117.61,115.27,114.5,111.89,122.78,119.83,122.75,119.58,117.88,120.01,116.98,110.97,114,108.8,112.92,111.56,109.65,114.77,110.83,108.78,105.35,98.39,100.31,97.465,99.47,100.86,98.96,99.27,96.23,95.38,100.64,97.05,95.9,95.4,94.95,91.06,90.29,93.32,92.01,88.05,86.82,86.65,94.14,93.12,96.52,102.34,99,98.25,98.76,101.81,104.68,114.83,120.54,102.02,104,104,104.15,102.43,104.94,101.1,94.74,92.8,94.78,92.77,97.27,94.5,92.085,92.34,92.77,97.8,101.72,99.09,99.07,98.68,98.55,97.53,100.25,95.81,113.1,115.64,111.145,110.15,108.49,108.97,106.89,105.46,104.92,106.57,106.33,104.97,104.4,106.53,103.01,105.09,104.8,106.14,106.72,106.47,107.51,108.26,110,110.05,111.66,111.78,113.92,112.89,111,110.65,112.49,111.04,110.02,108.91,111.44,114.6,114.57,115.31,112.79,111.48,110.05,107.5,107.34,110.03,111.07,111.3,111.35,111.66,109.26,111,112.78,112.7,113.52,112.55,111.4,111.3,110.77,110.88,105.07,104.79,103.01,101.93,100,100.62,100.42,103.5,112.46,102.66,102.09,101,104.31,96.74,97.88,99.26,98.15,96.31,96.22,98.72,98.27,99.75,98.08,98.08,98.1,98.62,102.21,104.51,105.49,105.16,106.06,106.28,104.48,102.06,102.3,102.61,104.34,105.08,105.14,107.95,106.89,106.23,104.75,105.66,106.05,105.03,103.35,104.67,103.91,103.955,104.83,103.43,103.35,103.14,105.07,108.65,111.7,103.88,103.09,102.67,102.53,101.43,96.97,95.59,96.54,99.71,102.7,103.15,97.39,96.11,96.73,96,96.25,97.28,95.85,95.735,96,94.81,93.81,92.23,91.6,91.46,92.5,92.17,94.14,95.03,94.52,95.2,95.28,95.2,96.69,96.85,98.09,100.08,98.85,99.85,102.18,107.19,109.12,106.07,109,105.56,118,118.47,115.98,118,119.34,116.16,116.77,113.75,108.88,108.25,108.77,105.54,106.62,110.34,108.93,109.38,105.76,105.87,106.99,107.95,110.42,110.145,109.93,110.885,109.84,108.8,110.23,107.48,100.76,103.8,101.95,101.5,102.16,83.89,90.84,90.1,91.19,90.54,94.86,90,89.31,89.27,88.41,86.81,88.77,87.46,85.68,85.25,88.88,89.42,91.18,91.28,89.62,92.08,91.98,95.5,96.7,98.41,99.47,102.12,102.92,105.19,111.6,108.6,105.56,105.46,102.06,102.06,101.57,103.45,97.54,99.35,95.5,95.26,93.02,94.125,93.34,93.66,92.23,91.99,89.55,88.85,87.79,90.36,90.93,92.14,92.25,93,93.44,95.95,91.7,89.14,88.45,89.59,88.08,85.5,86.5,86.15,89.54,90.54,90.8,89.5,92.22,90.89,90.19,90.62,90.21,90,91.22,94.26,93.05,93.92,97.545,93.93,94.29,93.53,92.98,91.49,90.07,90.4,91.99,91.56,91.48,92.16,92.33,91.83,92.06,89.33,91.09,92.45,92.95,92.85,90.58,92.25,91.35,92.18,91.19,93.67,92.8,92.8,92.74,92.12,93.09,91.6,92.75,113.12,110.89,116.57,112.82,114.05,112.56,111.4,102.075,101.61,101.945,103.81,102.88,103.76,98.66,98.13,96.4,96.73,98.86,96.69,95.83,98.66,96.06,98,100.87,98.46,99.26,98.52,99.08,98.57,98.3,96.85,96.9,97.64,95.73,95.25],"v":[901600,524600,597800,489100,472600,548900,611700,471100,709300,1320100,712700,561600,454100,611400,531100,666800,684900,844300,704300,984800,767500,417500,1217900,578500,1237400,1408600,603700,1293200,1703900,3377200,1286300,1177700,1128800,1033300,1185900,1973000,771400,604400,518900,599000,613000,436500,706900,992400,538500,554600,679000,684000,586100,1018900,655600,800500,958600,924800,413800,131800,332800,282400,486700,321200,447500,310100,861800,2013800,762400,572900,1180300,929400,581200,483900,459700,747900,612200,712700,695400,529000,923700,673300,649700,865400,737000,1048100,870900,483600,416100,518500,442000,445700,1271700,654600,710000,548300,866100,1364000,808300,988200,864600,811200,904200,780300,745500,662900,1051700,1365100,1170900,1014200,1549400,677500,685000,626100,626700,507500,945600,787000,982500,552200,1091400,722300,624400,2311000,1140700,1252100,937100,1035700,1078800,951600,1569800,1165400,1149800,1845000,988000,625600,723200,978300,1246500,2671900,1508000,6438900,2243600,1272100,872400,985000,729400,788600,1841800,1049400,966200,607300,818200,778500,628900,1179700,733400,780600,1813200,769600,457400,598400,842100,510800,559000,1493500,5275500,3216400,1533900,851200,1135900,607000,686900,547500,1523800,1328300,1240100,765200,895000,722500,626100,391100,551300,403200,490600,367500,673200,998600,613700,598800,804100,436700,667900,521900,441600,548000,786600,628400,616400,867900,427400,594100,511100,392100,801800,805900,657900,859100,840700,906000,905600,1181000,891800,530300,541300,464100,534700,560100,501400,398900,546700,1006700,697000,401200,1265000,1025700,1410300,907400,505500,784400,530400,786300,2052500,2075100,913500,915900,770700,5153800,1410300,1171200,1034000,1596100,2158000,741500,566900,661300,591700,570500,620500,733900,1056200,568900,535700,441500,704300,604400,655600,855400,1421200,441400,448500,495200,487900,886400,554600,797400,719200,361200,341000,358300,578000,516200,557800,879900,820600,534700,411600,506400,607900,1304200,1121000,2285800,1285700,785500,903900,594700,1179700,1314600,1459800,1212300,1046200,822300,1760900,2097500,3483600,1609100,1270300,1569900,1548700,958200,1185100,849000,974200,1174600,977500,1403600,2724400,2213600,3223200,765900,503500,462500,448100,453000,663700,1190500,839400,1071100,677500,728900,1108000,1599000,1409800,675900,1192200,946700,2112100,1711300,1250700,827200,904600,908600,528700,894000,1063900,1051800,919400,691600,739300,757700,522400,411900,592800,632000,384400,380500,561700,946200,560600,359800,315900,418500,420600,599500,1497700,732300,693100,578300,1032000,12523200,4547200,2351400,1407400,959300,1290200,1295900,1698800,1573400,1191900,1085700,651400,686400,706300,583200,856700,617900,786600,466600,662100,569400,761700,1000800,1361700,1087400,475000,647000,777500,907900,2753500,1235200,716500,543600,824400,524700,553219,707100,1082700,1053400,1512400,1038600,1118800,1035600,647800,384800,879900,646500,1169100,989100,774500,848200,958600,668600,587700,1551300,914900,1373400,1296300,968300,659900,861000,837200,1121600,1173300,1213800,3094800,1130800,825000,819000,902500,939600,887500,552900,1440700,712700,873600,935600,561300,545300,1390600,784900,895600,686500,816200,551800,671500,923500,761900,670200,1131000,687700,697000,508300,539200,886000,686700,679300,740100,1381300,710900,1119500,2000000,1700700,1349900,1427900,731100,706000,476500,988500,650500,443500,921600,8780300,3534300,2960400,1850600,1359000,1255000,1551100,3070700,1089800,1040100,753600,1180600,626000,1127400,706900,773700,1176300,1213100,590400,407500,708000,1195300,800800,1050500,1087400,803400,580000,781200,736900,845100,820000,696000,1436200,899400,827746]},"w":{"lastKey":"2026-10-05","t":["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","2026-10-07"],"o":[16.5,13.83,14.94,17.08,17.05,19.36,19.15,22.55,22.66,25,38.44,34.91,33,40.11,41.01,33.79,33.24,29.8,30.99,30.49,30,35.01,35.15,49.36,59,60,55.5,46.02,41.49,48.89,45.2,49.61,54.74,52.4,50,49.22,48.72,51.95,65.68,65.59,78.47,91.747,87.44,82.99,77,69.09,76.99,62.82,60.16,67.5,65.56,66.99,75.7,91,96.23,88.22,87.904,114.02,96.64,109.73,113.64,121,126.629,107.51,95,85.451,102.84,101.26,108,117.85,117.61,117,117.45,110,94.83,103.99,106.63,97.54,114.01,120.55,146.97,167.791,202.25,200.8,192.74,197.51,204.57,238.56,240.55,217.062,230.56,213.425,217.373,228,289.5,345.26,408.23,368.174,373.517,351,334.54,348.191,341.205,335.361,234.93,244,245.34,278.677,282,232.18,241.72,298,369.5,317.57,267.142,299.41,253.24,253.87,204.45,183.27,141.99,166,175.59,163.67,149.49,147.05,133.18,139.35,175.17,164.45,181.14,166.1,174.98,145.89,139.67,139.57,157.73,166.39,163.8,159.2,140,130.2,140.24,151.37,167.95,163,161.75,163.59,167,162,146.75,140,146.14,150.28,142.23,126.8,135.24,134.73,137.2,130.63,137.77,152.77,152.03,163.09,157,168.46,171.19,175.96,175.76,152.94,152.22,145,142.33,142.48,140,141.49,138.96,134,131,124.59,128.81,123.2,124.15,128.11,129,113.84,112.5,113.02,104.65,106.49,105.35,107.3,108.51,111.84,107,107.42,107.62,107.95,108.61,107.6,101.01,106.81,111.36,119.76,121.87,119.54,113.06,104,109.25,109.57,98.15,88.87,91.47,101.28,98.28,99.07,99.94,98.47,101.87,101.98,105.74,105.17,112.92,101.54,98.39,94.53,93.87,93,90.5,93,89.89,91.1,92.92,91.31,92.37,90.46,86.12,86.88,87.01,90.09,92.56,90.57,97.72,100,99.66,91.2,86.98,80.22,80.67,84.95,86.72,86.01,76.55,80.83,85.25,88.69,88.08,91.33,121.77,113.47,117.3,122.19,119.68,111.58,110.54,112.13,110.45,99.3,114.1,118.39,121.19,119.64,112.19,112.89,117.74,118,112.41,118.42,120.44,119.15,120.81,119.17,113.11,105.77,99.23,95.65,89,81.84,99.17,97.5,107.64,104.58,94.02,94.5,99.34,106.66,109.185,108.15,104.22,106.89,110.5,111,109.15,114.5,112.4,111.76,113.96,110.75,99.97,110,98,96.36,98.35,104.57,102,104.07,106.05,104.8,104.32,103.24,95.4,101,99,94.52,91.71,94.28,97.42,101.17,106.13,117.7,109.78,106.86,106,109.3,108.18,100.46,92,89.41,85.87,90.81,95.75,102.15,105.59,98.88,96.2,89.02,91.83,97,87.75,91.11,89.885,91.55,95.225,91.26,91.79,89.48,91.01,94.1,93.22,114.03,102.01,100.24,102.01,97.245,97,96.74],"h":[16.699,14.25,21.99,18.18,20.39,19.98,22,23.4,24.47,34,38.75,35.9,41.25,48.85,41.32,39.03,34.83,34,32.15,32.58,35.1,40.998,35.9,105,59.98,64.45,55.6,46.39,58,50.25,50.375,52.12,60.43,52.55,53.21,49.44,51.59,63.37,79.38,71.29,87.58,104.99,90.4,85.48,77.278,76.28,77.4,63.67,65.28,70,67.757,75,90,95.44,97.29,89.84,92.84,115,105.33,111.2,128.13,131,127,107.97,95.4,101.2,109.4,108.48,118.17,120.089,120.99,117.82,119.8,111.45,103.28,110.98,108.7,114.08,123.5,152.32,177.65,193.85,213.15,202.95,209.02,208.6,235,252.78,240.92,238,233.74,217.6,233.24,292.335,331,433.9,464,374.8,388,360.33,363.3,374.85,360,338.5,258,257.34,295.815,304.35,296.95,253,290.01,372.49,374.58,321.86,289.7,302.34,263.95,256.14,230.35,183.27,167.68,184.13,176.875,168.28,158.69,153.96,145.25,179.84,178.5,189.074,186.24,181.69,174.98,155.96,152.89,165,170.25,167.68,167.87,163.73,142.64,134.285,157.5,172.75,171.423,169.74,165.81,185.09,170.93,165.42,150.5,150.1,152.675,152.197,142.79,136.25,140.65,142.09,139.56,140.8,156.8,163.34,167.08,165.035,170.38,173,188.985,180.4,176.67,156.275,154.24,147.68,144.93,145.22,144.19,147.66,141.925,134.13,132.31,132.48,136.915,128.09,130.75,131.52,129.095,117.4,113.33,113.02,108.42,119.005,109.61,110.76,116.365,112.2,108.91,112.37,110.41,110.19,109.65,109.975,109.83,113.435,124.02,125.83,122.95,119.78,113.24,110.5,113.04,112.52,99.97,98.59,98.34,104.5,102.26,100.12,103.41,103.62,105.94,107.084,108.363,114.695,112.92,101.88,101.13,96.74,96.02,94.05,94.88,95.09,92.11,97.5,94.439,93.843,93.24,92.48,88.955,89.52,93.54,95.29,93.48,102.66,103.57,104.33,101.87,91.2,87.18,81.88,86.98,87.87,86.8,88.98,81.75,87.57,90.78,90.24,91.68,125.41,131.49,119.75,124.14,124,121.57,113.34,115.8,115.32,115.93,114.32,121.8,125.4,123.3,119.64,115.85,116.74,129.27,118.73,124.87,126.77,124.37,122.92,124.487,119.175,115.1,107.46,102.82,101.69,94.235,97.17,103.59,120.62,108.79,106.99,97.49,104.56,100.48,122.9,110,108.56,107.663,111.82,114,112.58,115.54,114.91,115.51,114.095,114.148,110.875,114.89,111.33,100.84,99.98,106.517,108.09,109.74,108.05,107.32,109.02,113.39,103.91,104.05,101.84,99.56,94.75,96.185,97.78,101.48,111.26,124,120.16,111.36,112.68,110.89,112.4,110.1,102.855,95.14,90.94,91.43,96,104.98,113.26,107.135,100.21,96.8,93.48,97.44,97.44,90.68,93.25,91.9,98.81,95.89,92.757,93.9,94.375,94.41,94.25,120.33,116.87,105.457,101.33,103,102.23,100.21,100.02],"l":[13.01,12.525,14.82,16.12,17.03,17.07,18.6,20.38,20.72,25,27.728,31.591,33,38.21,30.33,33.513,28.5,28.69,29,30.26,29.14,34,28,38,47.2,52.01,44,37,39.8,43,44.36,45.08,49.95,46.3,48.5,46.55,48.29,51.52,62.22,63.51,74.56,80.34,78,74.03,66.12,64.08,63.32,54.1,58.69,65.15,58.81,65.72,75.65,85.05,85.417,75.345,83.18,98.51,86.65,97.56,108,116.58,101.62,95,80.55,83,97.25,100.2,103.02,110.56,115.42,107.36,106.2,91.22,90.29,102.042,92.931,93.76,110,118.29,140.81,161.54,145,172.72,186.72,193.28,204.48,211.26,199.5,214.77,218.13,194.04,204.68,226.41,272.183,333.18,336.2,320,351,320.71,332.295,322.47,332.4,230.03,232.06,240.13,245.03,273,207.51,223.57,239.47,291.59,307.06,252.89,261.01,250.05,231.73,198,194.61,145.81,135.13,162.51,156.24,151.6,138.566,134.52,121.32,138.69,159.51,159.815,161.37,164.1,144.63,137.51,133.62,138.5,150.145,150.56,152.14,140.16,125.07,117.08,137.01,151.08,153.83,159.245,153.87,161.01,156.62,145.43,142.31,139.03,137.12,140.68,126.56,126.61,134.34,127.49,118.31,128.32,133.95,146.79,152.03,151.5,156.51,158.36,164.81,165.5,146,143.6,142.09,139.05,140.33,138.05,138.87,137.33,129.02,125.44,126.25,124.59,127.23,119.98,124.15,125.541,117.831,109.43,106.64,100.08,103.95,104.59,103.05,107.21,108.51,105.55,104.72,105.03,106.74,106.58,104.76,104.5,95.5,104.51,111.25,119.44,118.38,112.42,104.64,100.83,107.26,103.01,90.15,88,88.66,97.16,96.24,95.29,94.7,95.19,92.02,101.17,104.11,105.17,100.5,95.9,92.68,91.98,91.52,90.34,90.5,88.83,87.9,90.85,85.213,90.8,89,85.6,85.4,86.13,86.36,89.38,90.535,90.24,91.57,98.55,92.015,83.72,80.02,78.02,79.65,83.17,82.605,80.23,76.53,79.88,85.25,85,86.45,90.92,110.34,111,115.16,115.765,108.75,108.86,109.58,102.52,94.31,98.25,113.44,112.96,116.73,109.52,112.19,110.605,116.07,111.2,111.12,118.005,115.02,111.56,115.66,105.45,108.11,97.41,94.5,93.48,85.55,81.2,96.54,93.17,99.85,92.26,89.77,94.3,93.5,106.3,104,102.24,101.87,105.345,108.94,108.72,108.549,104.64,108.76,108.56,109.28,99.99,98.96,90.12,95.34,95.94,96.08,101.175,101,103.06,101.9,100.085,101.52,95.45,94,95.21,94.34,91.11,91.32,94,95.85,99.13,105.1,113.16,105.42,105.585,105.41,107.75,97.22,79.52,87.16,85.05,84.78,87.56,95.36,102.1,95.42,90.79,88.547,87.53,90.92,87.75,84.955,89.34,88.825,91.27,91.02,88.35,88.92,88.5,88.2,90.52,91.01,98.8,100.295,95.85,95.315,96.61,96.216,93.92],"c":[13.82,14.14,17.57,16.52,18.87,19.24,21.33,21.98,24.37,32.45,34.97,32.58,40.05,39.68,33.18,34.99,29.21,30.88,30.75,32.35,35.1,38.09,30.93,46.5,55,52.75,45.41,40.81,47.75,45.11,49.24,49.49,51.03,49.53,49.18,48.58,51.36,62.13,63.27,70.36,85.25,84.17,82.11,77,68.64,73.02,64,58.57,65.13,67,66.69,73.7,89.04,94.09,88.69,85.36,92,106,104.07,109.99,120,127.3,104.24,96.96,81.52,100.39,101.59,108.44,116.94,117.57,117.56,115.69,109.03,96.2,103.28,107.59,95.76,113.87,122.14,151.54,173,188.28,183.71,192.77,195.69,204,233.29,238.55,212.42,230.02,224,217.4,231.47,281.96,328.35,389.01,377.32,348.68,358.48,334.3,349.19,359.18,333.48,254.79,245.95,247.68,278.34,278.73,216.64,238.14,289.75,348,344.06,257.68,287.28,255.29,257.8,211.84,196,147.5,162.22,176.57,170.95,156.94,150.62,136.26,135.64,174.46,161.1,178.78,170.26,175.29,145.07,138.78,136.17,158.84,163,166.96,157.7,143.85,125.14,134.04,157.5,170.13,161.44,160.16,165.15,183.11,160.35,147.92,142.6,147.9,150.91,145.76,128.35,134.88,134.71,135.62,131.64,137.65,154.31,154.51,166.39,154.85,169.74,170.3,175.25,175.97,150.22,150.09,145.05,142.79,143.66,142.06,141.51,138.62,133.31,130.77,127.45,129.64,128.2,124.57,128.9,129.66,118.28,114.24,108.43,105.24,106.49,105.27,108.13,109.25,112.55,107.14,107.93,106.86,108.24,108.59,107.42,106.48,106.92,110.36,117.61,121.75,120.13,113.06,104.64,108.64,111.21,103.58,90.91,91.2,95.78,99.56,99.39,98.83,99.4,103.43,102.2,105.33,105.54,111.66,103.57,98.22,94.8,92.65,93.14,91.67,93.97,90.94,91.27,92.48,91.83,92.25,90.52,86.48,86.81,87.21,92.72,91.67,90.61,96.95,100.6,100.34,92.08,84.64,80.36,80.09,84.95,85.46,85.94,82.01,80.8,85.19,88.19,88.22,89.94,123.4,112.28,118.22,122.68,120.52,111.77,110.48,111.48,110.64,99.72,113.13,118.39,121.72,120.38,113.08,113.95,115.79,122.85,111.93,118.14,123.77,117.61,119.83,120.01,112.92,108.78,99.47,95.38,94.95,88.05,96.52,98.76,102.02,104.94,92.77,92.77,98.68,95.81,108.49,106.57,106.53,106.72,110,112.89,110.02,115.31,107.34,111.66,113.52,110.88,100,112.46,96.74,96.22,98.08,105.49,102.06,105.14,105.66,103.91,103.14,103.09,95.59,103.15,96.25,94.81,92.5,94.52,96.69,99.85,109,115.98,113.75,106.62,105.87,110.145,110.23,101.5,91.19,89.27,85.68,91.18,95.5,102.92,105.46,97.54,94.125,89.55,92.14,95.95,88.08,90.54,90.89,91.22,97.545,91.49,91.48,89.33,90.58,93.67,93.09,116.57,102.075,103.76,96.73,96.06,98.52,96.9,95.25],"a":[13.6393,13.9552,17.3403,16.3041,18.6233,18.9885,21.0512,21.6927,24.0514,32.0258,34.5129,32.1541,39.5265,39.1613,32.7463,34.5326,28.8282,30.4763,30.348,31.9271,34.6412,37.5921,30.5257,45.8922,54.281,52.0605,44.8164,40.2765,47.1258,44.5203,48.5963,48.8431,50.3629,48.8825,48.5371,47.945,50.6886,61.3178,62.4429,69.4403,84.1356,83.0697,81.0367,75.9935,67.7427,72.0655,63.1634,57.8044,64.2786,66.1242,65.8182,72.7366,87.8761,92.8601,87.5306,84.2442,90.7974,104.6144,102.7096,108.5522,118.4314,125.6359,102.8774,95.6925,80.4544,99.0777,100.262,107.0225,115.4114,116.0331,116.0233,114.1777,107.6048,94.9425,101.9299,106.1836,94.5082,112.3815,120.5434,149.5591,170.7385,185.8188,181.3085,190.2501,193.1319,201.3333,230.2404,235.4317,209.6432,227.0132,221.0719,214.5581,228.4442,278.2742,324.0578,383.9249,372.3877,344.122,353.7939,329.93,344.6254,354.4848,329.1207,251.4594,242.7349,244.4423,274.7015,275.0864,213.8081,235.027,285.9624,343.4509,339.5624,254.3116,283.5247,251.9528,254.43,209.0708,193.4379,145.5719,160.0995,174.2619,168.7153,154.8885,148.6511,134.4788,133.8669,172.1795,158.9941,176.443,168.0344,172.9986,143.1736,136.9659,134.39,156.7636,160.8693,164.7775,157.7,143.85,125.14,134.04,157.5,170.13,161.44,160.16,165.15,183.11,160.35,147.92,142.6,147.9,150.91,145.76,128.35,134.88,134.71,135.62,131.64,137.65,154.31,154.51,166.39,154.85,169.74,170.3,175.25,175.97,150.22,150.09,145.05,142.79,143.66,142.06,141.51,138.62,133.31,130.77,127.45,129.64,128.2,124.57,128.9,129.66,118.28,114.24,108.43,105.24,106.49,105.27,108.13,109.25,112.55,107.14,107.93,106.86,108.24,108.59,107.42,106.48,106.92,110.36,117.61,121.75,120.13,113.06,104.64,108.64,111.21,103.58,90.91,91.2,95.78,99.56,99.39,98.83,99.4,103.43,102.2,105.33,105.54,111.66,103.57,98.22,94.8,92.65,93.14,91.67,93.97,90.94,91.27,92.48,91.83,92.25,90.52,86.48,86.81,87.21,92.72,91.67,90.61,96.95,100.6,100.34,92.08,84.64,80.36,80.09,84.95,85.46,85.94,82.01,80.8,85.19,88.19,88.22,89.94,123.4,112.28,118.22,122.68,120.52,111.77,110.48,111.48,110.64,99.72,113.13,118.39,121.72,120.38,113.08,113.95,115.79,122.85,111.93,118.14,123.77,117.61,119.83,120.01,112.92,108.78,99.47,95.38,94.95,88.05,96.52,98.76,102.02,104.94,92.77,92.77,98.68,95.81,108.49,106.57,106.53,106.72,110,112.89,110.02,115.31,107.34,111.66,113.52,110.88,100,112.46,96.74,96.22,98.08,105.49,102.06,105.14,105.66,103.91,103.14,103.09,95.59,103.15,96.25,94.81,92.5,94.52,96.69,99.85,109,115.98,113.75,106.62,105.87,110.145,110.23,101.5,91.19,89.27,85.68,91.18,95.5,102.92,105.46,97.54,94.125,89.55,92.14,95.95,88.08,90.54,90.89,91.22,97.545,91.49,91.48,89.33,90.58,93.67,93.09,116.57,102.075,103.76,96.73,96.06,98.52,96.9,95.25],"v":[4170100,2552900,1675200,630600,518600,559400,659400,364900,722800,1392900,1729400,219400,389000,1693300,2393900,985300,836700,1274300,690500,630900,910000,966300,1018400,10675200,2624800,1566600,4095500,4582900,19732400,6369600,5790500,7159300,12641200,5189800,4736200,5209200,4138900,11402000,19796300,9424400,25088400,50643500,20027400,15139800,14368100,15402700,10422000,14251100,10561700,14242300,9902900,9043900,15095900,14102800,12342500,12433100,7245100,32512100,31178500,15940200,34126500,24473000,28018300,12085100,13547500,15148600,15201400,7586500,17805500,9550300,6801000,5835700,7230200,8150100,6064700,5509900,6256100,8729800,9253400,17486900,16893200,12235100,41389400,21185100,10500500,7820000,9239700,16090500,14761700,9318500,6853700,7556800,12351900,27133900,21352700,35885900,45795400,29500200,18952700,13321200,11081100,21612600,12685000,22238000,12693300,7336800,14013300,9970800,23425500,18430600,15594000,23382000,21954100,21281000,13587700,11135200,10292700,14233700,13274900,15946800,16480000,7902700,9105800,7448600,6343400,6005900,6685700,14067700,7346300,11862000,8898100,5454500,5902100,4942600,6216500,11129300,6185100,4297400,3581400,4685900,6808500,6135600,7658600,4479600,4337900,2933600,3357500,5891500,7702000,4794800,3446200,2876800,2943800,3323200,5805500,4356900,2958200,3638000,5399000,3266600,5587400,7004600,4276500,2787500,4692900,4735600,7613600,3964500,3754600,3602300,3699700,4051000,2777400,3662000,2458900,3054200,3184900,3068300,2443900,2889700,2900300,4785800,2004100,1776100,3045700,3668400,3376800,6033400,3245600,5665600,2333600,2508500,3905000,2294600,2323200,2198800,2554000,2745200,3122300,3182300,7026000,3287400,5757100,2911800,1772500,3667900,1997800,2976900,3406000,2479000,5895900,4399700,3795400,3524600,1754800,1547300,2851500,3702300,5851700,3845200,2051400,3417800,4041700,3934100,5253000,2512300,2226400,2378000,1835500,3059800,2480400,3521500,5905300,1661400,1625100,3005100,4955400,1966400,2471500,2900800,1850200,7502100,5745200,3952800,2792200,3751200,4149800,2448000,3212300,2409900,1864300,3955700,4140300,3808500,3573500,2319900,2429100,13136600,11873700,4949300,3730700,2985700,3661100,2870900,3885100,4218800,8386600,5812000,3867700,3347800,3042200,4358400,1160800,1565500,4210900,3634500,2768200,3641100,3555700,3332500,3488400,4376500,4605500,5097000,3492900,3972800,6676600,5915400,4181800,12843600,6102500,5253300,4138700,4419200,3405400,12012900,4693500,3622800,2462300,2653000,3029400,3021000,2792600,3965400,4414700,2601600,3050500,5113900,4153600,9829000,7369600,3131900,3515200,3261200,3294200,3318800,2351300,3153200,6604600,4778400,4540600,10221400,6110900,7254300,6706200,2027300,4507400,5984900,6020800,4063100,4466000,2916800,2272800,2075400,4100900,21861200,6817600,4321700,2844400,3460600,4348600,6156700,3692119,5758800,3728100,4239000,4427300,4622700,7734300,3486100,4467400,3432800,3735000,4158100,3318200,4198300,7598000,3552600,16640100,9086400,4690100,3784300,4114300,4322100,3879200,3163346]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-07"],"o":[16.5,16.8,22.66,35.75,29.8,35.01,56.35,46,50,77.7,82.99,58.71,70,87.904,124.5,85.451,117.85,110,110.51,202.25,204.57,224.5,345.26,334.25,251,282,335.65,253.87,182.18,150.27,169.5,139.67,165,148,163.59,145.62,135.24,143.89,167.51,152.94,142.02,128.29,124.15,112.5,104.22,107.42,108.61,122.82,109.25,93,96.79,105.17,94.83,89.7,92.37,86.77,100,80.22,82.72,88.08,119.91,113.32,118.39,114.93,120.44,113.11,92.27,103.17,106.66,107.13,105.02,99.97,99.25,104.8,101,96.42,109.78,108.18,89.78,98.48,97,93.29,91.01,100.98,97.59],"h":[21.99,23.4,38.75,48.85,35.1,105,58.195,60.43,71.38,104.99,85.48,70,97.29,124.91,131,118.17,120.99,111.45,193.85,213.15,252.78,331,464,374.85,304.35,374.58,346.8,256.14,184.13,189.074,186.24,170.25,166.92,172.75,185.09,152.675,142.09,167.293,188.985,156.275,147.66,136.915,131.52,119.005,116.365,112.37,125.83,123.49,113.04,104.5,108.363,114.695,96.02,97.5,93.24,103.57,104.33,88.98,90.78,131.49,124.14,121.8,125.4,129.27,124.487,115.1,120.62,106.99,122.9,115.54,115.51,114.89,109.74,113.39,101.84,124,112.68,110.1,113.26,100.21,97.44,98.81,120.33,105.457,100.02],"l":[12.525,16.12,20.72,28.5,28.69,28,37,43,46.55,62.3,60.34,54.1,69.31,83.18,80.55,83,106.2,90.29,110,145,199.5,194.04,320,268.83,230.03,207.51,231.73,135.13,138.566,121.32,137.51,133.62,117.08,147.2,139.03,126.56,118.31,133.95,146,138.05,129.02,119.98,109.43,100.08,103.26,104.76,95.5,100.83,88,88.66,92.02,92.68,88.83,85.213,85.4,86.36,80.02,78.02,76.53,86.45,108.75,94.31,109.52,111.12,105.45,85.55,81.2,89.77,101.87,105.345,99.99,90.12,98.8,94,91.11,95.85,105.41,79.52,87.45,87.53,84.955,88.35,88.2,95.315,93.92],"c":[16.82,21.98,33.88,29.21,35.1,58.4,47.48,49.53,66.74,82.11,61.25,69.23,85.36,124.24,81.52,116.94,109.03,109.19,188.28,204,223.88,328.35,329.19,272.99,278.73,351.74,257.8,172.08,150.81,170.56,138.78,163.36,149.1,165.15,144.64,134.88,137.64,167.02,150.22,143.41,130.05,124.57,114.24,105.08,107.93,108.87,120.93,108.64,93.54,100.41,105.54,95.04,88.96,92.25,88.82,100.6,80.36,86.2,88.22,118.77,113.1,118.39,113.95,123.77,112.92,91.06,104.15,95.81,106.47,107.5,100,98.62,103.91,103.15,95.2,113.75,110.23,88.88,103.45,95.95,93.05,90.58,101.61,98.3,95.25],"a":[16.6001,21.6927,33.4371,28.8282,34.6412,57.6366,46.8593,48.8825,65.8676,81.0367,60.4493,68.325,84.2442,122.6159,80.4544,115.4114,107.6048,107.7627,185.8188,201.3333,220.9534,324.0578,324.8868,269.4215,275.0864,347.142,254.43,169.8306,148.8386,168.3304,136.9659,161.2246,149.1,165.15,144.64,134.88,137.64,167.02,150.22,143.41,130.05,124.57,114.24,105.08,107.93,108.87,120.93,108.64,93.54,100.41,105.54,95.04,88.96,92.25,88.82,100.6,80.36,86.2,88.22,118.77,113.1,118.39,113.95,123.77,112.92,91.06,104.15,95.81,106.47,107.5,100,98.62,103.91,103.15,95.2,113.75,110.23,88.88,103.45,95.95,93.05,90.58,101.61,98.3,95.25],"v":[8945900,2185200,4138000,6224700,3505700,16119200,34637900,31655400,31476800,118989500,57549800,51085200,58673800,96810700,102315600,55742000,29417200,32689900,57889300,80895000,54352900,70306500,136471700,67715000,50899600,91632200,67450600,61795600,30328900,42160500,27615800,28876000,26487100,16443800,23612100,17528600,16013400,22116800,21548800,16059800,11651100,14867500,10494300,19325600,12360700,11231100,21127000,10841900,17401800,11449500,16253500,18264600,9689700,14272900,12371500,19650300,14646000,11468600,16263800,32966400,15571000,23269900,12717100,15012300,14753100,19479200,31694500,18931000,23159000,14253200,16021400,25838500,14386300,19076800,31656400,21239900,11731000,38541300,17979819,19235900,21807400,17345500,37966900,18184200,4679346]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-07"],"o":[16.5,35.75,56.35,77.7,70,85.451,110.51,224.5,251,253.87,169.5,148,135.24,152.94,124.15,107.42,109.25,105.17,92.37,80.22,119.91,114.93,92.27,107.13,99.25,96.42,89.78,93.29,97.59],"h":[38.75,105,71.38,104.99,131,120.99,252.78,464,374.58,256.14,186.24,185.09,188.985,156.275,131.52,125.83,113.04,114.695,104.33,131.49,125.4,129.27,122.9,115.54,113.39,124,113.26,120.33,100.02],"l":[12.525,28,37,54.1,69.31,83,110,194.04,207.51,121.32,117.08,126.56,118.31,119.98,100.08,95.5,88,85.213,80.02,76.53,94.31,85.55,81.2,90.12,91.11,79.52,84.955,88.2,93.92],"c":[33.88,58.4,66.74,69.23,81.52,109.19,223.88,272.99,257.8,170.56,149.1,134.88,150.22,124.57,107.93,108.64,105.54,92.25,80.36,118.77,113.95,91.06,106.47,98.62,95.2,88.88,93.05,98.3,95.25],"a":[33.4371,57.6366,65.8676,68.325,80.4544,107.7627,220.9534,269.4215,254.43,168.3304,149.1,134.88,150.22,124.57,107.93,108.64,105.54,92.25,80.36,118.77,113.95,91.06,106.47,98.62,95.2,88.88,93.05,98.3,95.25],"v":[15269100,25849600,97770100,227624500,257800100,117849100,193137200,274493200,209982400,134285000,82978900,57584500,59679000,42578400,42180600,43200000,45104800,42227200,46667800,60698800,51558000,49244600,73784500,56113100,65119500,71512200,59023119,73496600,4679346]},"y":{"lastKey":"2026-01-01","t":["2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-07"],"o":[16.5,35.75,85.451,253.87,152.94,105.17,114.93,96.42],"h":[38.75,131,464,256.14,156.275,131.49,129.27,124],"l":[12.525,28,83,117.08,88,76.53,81.2,79.52],"c":[33.88,81.52,257.8,150.22,105.54,113.95,95.2,95.25],"a":[33.4371,80.4544,254.43,150.22,105.54,113.95,95.2,95.25],"v":[15269100,609044300,795461900,334527400,173063800,201151800,244261700,208711265]}},"actions":[{"t":"2022-06-02","kind":"dividend","label":"D","title":"2022-06-02 · $2.11 dividend (ex-date, current split terms)"},{"t":"2025-11-03","kind":"earnings","label":"E","title":"2025-11-03 · earnings · EPS −$0.14 vs $0.75 est. (−118.7%)"},{"t":"2026-03-10","kind":"earnings","label":"E","title":"2026-03-10 · earnings · EPS −$0.38 vs −$0.22 est. (−72.7%)"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings · EPS −$2.28 vs −$2.52 est. (+9.5%)"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings · EPS −$3.03 vs −$2.58 est. (−17.4%)"}]}