{"ticker":"KSPI","session":"20260918","series":{"d":{"lastKey":null,"t":["2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30","2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18"],"o":[123.94,114,105,99.91,103.36,104.75,106.24,104.35,102.8,105.32,103.62,107.63,107,106,104,102.5,104.87,107.19,109.74,108.12,106.27,108.57,110,116.84,111.18,112.56,110.01,111.07,109.32,110.75,109.19,112.16,112.94,110,110.25,111,115.54,113,110.9,111.79,113.5,112.5,111.33,110.15,110.2,108.7,106.3,105.01,104.37,106.04,109.67,109.11,105.9,105.62,105.05,109.36,109.1,112.5,110.76,109,107.78,108.19,106,103,102.8,99.72,98.84,98.89,97.66,98,98.39,96.9,96.34,95.93,99.75,99.7,97.7,95.1,96,91.57,92.8,90.54,92.1,92.25,96.54,95.92,94.78,96.23,94.44,96.48,97.04,97,98.19,92.75,94.78,97.37,98.6,98.02,98.5,96,95.67,103.5,110.4,109.9,109.27,104.65,104.56,104.2,105,102.52,103.33,102.82,105,101.07,103,100.98,100.07,99.85,97.51,98.15,95.36,97,95.91,99.59,96.15,97.12,95.85,96.1,96.44,96,93.9,92.81,92.77,92.8,93.1,91.47,86.13,82.11,86.5,80.775,86.24,83.73,86.74,86.86,86,83.4,85.18,84.46,86.63,88.5,89.38,90.94,88,86.88,88.52,89.6,90.61,90.4,88.98,92,93.01,87.7,85.25,81.24,81.76,82.57,83,85.56,82.3,81.3,80.78,81.09,83.2,81.91,81,79.93,82.78,83.05,83.2,85.68,86.53,85.72,87.89,86.81,86.77,86.26,85.19,85.01,83.06,80.85,81.12,82.1,82.165,84.26,86.01,84.5,84.75,84.9,84.6,82.82,83.81,82.99,83.2,81.64,81.37,85.29,85,87,86.85,88.26,88.2,88.81,86.57,85.36,85.91,85.66,82.35,78.97,83.51,87.45,88.79,88.75,91.31,94.81,96.16,97.76,96.88,95.35,95,94,92.73,90.5,91.39,92.54,92.45,91.6,92.96,92.8,92.88,91.81,89.53,91.19,88.88,87.05,84.25,85.25,85.33,85.02,85,85.5,90.1,90.08,87.11,86.46,84.7,84,84.24,85,82.12,82,80,80.16,80.38,78.38,78.255,77.24,76,74.5,75,75.5,75.31,73.25,74,74.56,74.29,74.08,75.05,77.05,76.73,75.465,75.2,73.5,75,74.67,73.49,73.82,71.7,74.26,74.27,75.12,75.05,73.65,73,72.5,72.65,74,71,71.04,72.01,74.98,75.22,77.5,77.41,77.56,78.06,77.13,76.36,74.43,73.52,75.73,76.21,76.8,75.56,77.98,78.81,78.79,78.88,79.91,78.79,79.05,78.68,78.66,79,78.96,77.35,79.7,84.25,83.04,83.66,80.88,80.5,78.88,81.05,78.57,78.32,77.68,76.2,78.66,78.56,79.69,79.89,80.42,78.8,75,75.66,76.03,76.31,74.4,74.01,76.61,77.14,75,73.6,73.07,72.9,74.61,73.5,73.46,72.03,73.66,72.9,71.3,71.663,75,75.2,72.8,73.34,72.87,74,73.31,72.92,71.49,69.1,71.6,73.1,72.2,73.38,72.05,72.8,72.95,74.5,73.81,71.05,72.5,74.3,72.7,74.5,74.83,77.74,76.4,74.92,74.89,80,81.59,81.38,81.23,87.01,91,89.5,86,84.61,86,88.67,85.13,86.14,86.56,86.42,85.41,85.01,87.3,86.84,88.99,85.66,86.13,88.83,88.58,87.18,88.4,89.99,91.5,91,91.54,92.85,93.8,92.8,90.4,90.07,87.56,86.82,83.43,82.35,79.91,77.51,78.75,81.61,82.5,83.69,84.19,83.31,82.92,84,86,87.17,86.61,89.52,87.2,86.5,88.36,89.8,89.88,87.5,87.76,89.05,89.89,89.69,89.31,90,87.25,88.37,89.07,88.94,87,85.36,87.33,86.75,86.68,87.67,89.04,91,92.35,92.94,93.1,92.5,91.45,94.775,96.02,100,98.98,99.18,98.01,98.4,100.87,104.36,105.96,106.5,108.37,108,105.89,105.59,103.06,104.26,106.5,107.6,108,106.83,97.99,97.95,99.85,100,99.05,98.61,97.19],"h":[124.09,116.45,107.93,102.532,107.85,106.985,109.29,104.5,106.23,105.9,108.57,107.98,107.89,106,104.85,104.5,108.36,109.73,110.15,108.6,108.96,109.65,115.2,116.84,112.98,114.2,110.9,111.25,112.47,111.29,113.9,113.66,113.35,111.3,112.79,116.549,115.78,113.059,113.13,114,114.98,112.5,111.85,111.069,111,109.75,106.3,105.477,107.81,109.62,110.833,110.05,108.115,107.131,110,110.145,112.105,113.55,111.275,109,108.265,109,106.64,103.7,102.8,100.47,99.98,99,99.16,99.46,98.4,97.74,96.34,99.6,100.56,100.54,98.41,96.21,97.64,91.91,92.8,92.85,92.1,94,98.6,98.29,96.43,97.36,97.21,98,97.937,99.364,98.19,95.67,97.55,98.8,99.99,99.19,98.5,96.79,103.93,109.8,111,111.45,109.27,105.92,105.4,105.8,105,103.74,104.996,104.97,105.85,103.92,105,102.52,101.53,99.964,98.76,98.947,97.79,97.21,99.92,99.59,97.225,98.11,96.44,98.464,96.875,96.37,95.68,95.01,93.65,95.08,94.935,93.707,86.35,85.9,87.47,88.88,87.9,84.75,87.67,88,86.01,85.785,85.39,85.94,90.42,90,91.83,91.43,89.71,88.365,90.19,90.615,91.76,90.63,91.3,92.92,94.35,88.39,85.82,83,83.1,84.247,86.43,85.845,82.79,82.43,81.49,82.71,84.6,82.18,81.54,82.865,83,84.62,85.1,86.32,87.35,88.33,87.89,88.8,87.721,87.616,86.35,86.05,83.565,81.94,82.2,82.919,84.28,86.28,86.12,85.088,85.74,85.282,84.67,84.17,84.43,84,83.2,82.14,85.46,86.57,86.92,87.25,89.9,89.24,89.315,88.9,86.65,86.725,87.26,85.725,82.9,79.032,86.8,89.5,88.97,91.86,95.92,97.3,97.83,99.2,97.15,96.42,95.773,95.624,93.024,91.633,92.924,93.715,93.265,92.49,93.6,94.19,93.405,92.18,91.54,92.135,89.444,87.7,85.495,86.498,86,85.5,85.75,90.28,92.99,90.1,87.11,87.15,85.255,84.965,85.02,85,82.77,82.95,80.5,80.65,80.7,78.5,78.94,77.78,76.422,75.56,75.25,75.82,75.81,75.28,75.53,75.077,75.26,75.35,76.56,77.25,77.368,76.39,75.44,75.12,76.115,75.06,74.35,74.59,72.11,77,76.566,76.985,75.532,74.54,74.036,73.197,73.36,74.66,71.79,72.36,74.74,75.57,78.7,79.57,78.6,78.63,79,77.876,76.925,74.56,76.035,77.61,77.77,76.8,77.94,80.02,80.65,79.03,79.46,79.91,79.4,79.39,79.45,79.33,79.435,79.1,79.05,83.45,84.755,84.18,84.27,82.109,81.1,80.99,81.58,79.47,78.851,78.25,78.625,79.07,79.67,79.69,80.993,80.824,79.97,76.54,76.74,76.745,76.79,75.97,76.52,77.99,78.8,76,74.05,73.28,75.15,74.63,73.84,74.49,72.727,73.66,73.845,71.62,78.67,77.4,75.705,74.8,75.74,74.05,75.2,74.03,73.375,72.5,71.94,73.735,73.5,73.89,73.5,74.4,73.1,76.41,75.61,73.81,72.84,74.76,74.455,75,76.3,75.2,79.47,77.05,75.42,79.57,82.8,82.97,81.92,85.338,97.33,92.3,89.5,86.635,85.99,89.67,89,86.81,88.56,87.35,88.335,86.19,87.57,89.175,87.1,89.625,88.27,88.01,89.16,89.17,90.06,90.348,92.81,91.905,92.48,94.4,94.79,93.8,92.8,91.9,90.75,88.48,86.82,84.32,83.39,80.68,78.92,82.4,82.53,83.57,84.83,85.575,84.08,86.16,84.3,87.915,87.32,89.865,89.91,87.675,88.62,91.625,90.25,90.58,88.08,89.04,90.285,91.74,90.87,91.28,92.28,88.15,89.84,89.365,89.202,87.5,86.09,87.65,87.14,89.195,89.08,89.38,93.75,93.49,93.79,93.5,92.619,97.5,98.46,99.6,100.99,99.18,99.8,99.34,102.24,104.8,106.05,107.88,108.99,109.94,108.11,108.18,106.025,105.79,106.99,108.24,108.61,109,108.696,98.785,99.99,100.97,100.65,99.47,99.22,98.4048],"l":[118.26,90.475,93.69,99.21,101.945,103,102.5,101,101.01,102.905,103.47,105.75,105,103.01,102.6,101.55,103.04,107.08,108.083,104.85,105.802,105.75,109.5,108.75,109.645,109.75,107.61,107.76,109.32,109,108.55,110,108.575,108.04,110.25,110.32,112.775,109.33,110.1,111.224,112,110.1,109.87,108.64,108.5,106,102.23,102.51,104.37,105.276,107.51,106.4,105.62,103.97,103.5,107.53,108.98,109.72,108.27,106.9,105.56,105.81,103.19,100.67,96.86,97.51,98.05,97.18,97.66,97.82,96.41,95.2,94.45,94.88,98,96.1,94.36,95,91.36,86.24,89.29,90.23,90.71,91.52,93.33,94.1,94.143,94.51,93.22,95.7,96.22,97,93.84,92.51,94.78,96.63,97.28,96.76,96.38,94.25,95.67,103.36,108.505,108.978,103.32,102.88,100.615,98.655,101.92,101,101.52,101.51,102,99.91,100.2,98.67,97.15,96.45,96.45,95.115,94.89,95.39,95.91,96.71,95.41,95.61,93.83,95.33,95.05,93.81,92.691,92.01,91.33,92.579,93.1,90.41,81.96,79.99,79.78,77.8,82.3,81.53,85.1,85.6,82.1,83.1,81.47,83.1,86.045,88.05,89.03,88.02,87.4,85.64,87.58,89.593,89.83,88.72,88.865,90.51,90.05,80.6,80.43,80.88,80.92,82,83,82,80.335,80.4,80.4,80.324,81.515,81.09,78.59,79.11,81.38,83.01,83.01,84.425,85.337,85.016,85.905,86.32,85.795,85,83.5,82.91,79.66,78.84,80.5,82,82,84.03,83.01,83.24,84.21,83.74,82.47,81.42,82.449,82,80.85,80.613,81.37,83.933,85,85.52,86.77,86.52,87.44,85.57,85,85,85.24,81.22,78.825,75.9,81,85.78,87.08,88.55,90.648,93.947,94.524,96.834,95.125,94.95,93.5,92.3,90.1,89.79,90.37,91.9,91.33,90.44,91.63,91.725,90.5,88.91,89.25,88.5,86.69,86.32,83.005,84.38,84,84.135,84,85.01,89.6,87.73,85,84.3,83.86,83.17,83.75,81.68,81.26,79.48,78.89,79.3,77.5,76.7,76.19,75.4,73.345,73.81,74.07,73.99,72.22,73.13,73.8,73.38,73.912,73.66,75.02,76.31,74.85,74.355,72.925,73.16,74.85,73.42,72.5,71.58,70.61,72.895,73.25,74.7,73.65,72.8,71.88,72.12,71.58,71.16,70.625,70.64,72.01,73.96,74.56,76.705,77,77.1,76.91,76.17,74.19,73.11,73.51,74.695,75.99,74.98,75.505,77.79,78.25,77.52,78.2,77.54,77.805,78.33,78,78.02,78.1,77,76.62,79,82.05,80.6,81.84,79.98,78.35,78.88,78.33,78.11,76.39,73.78,76.2,77.8,77.3,76.5,79.17,78.13,75.8,73.51,74.61,73.5,73.51,73.33,73.5,75.855,74,72.41,72.33,71.5,72.9,72.79,72.285,71.57,71.45,70.405,70.76,70.05,71.5,73.9,72.54,72.13,73.08,70.896,72.88,72.64,70.69,68.59,69.1,71.6,71.34,71.7,72.09,71.23,71.7,72.59,73.32,70.41,70.5,72.22,72.22,72.27,73.7,73.71,76.2,74.275,74.04,74.59,79.717,80.88,80.43,81.23,86.71,88.702,86.155,84.25,83.37,85.78,85.2,84.343,85.68,84.53,85.31,83.55,85,86.2,84.02,85.34,85,85,86.45,86.61,87,87,88.26,89.275,90,91.32,91,91.43,89.029,90,88.45,85.35,82.863,80.44,79.64,77.42,76.59,78.17,79.92,82.3,83,83.12,81.225,81.5,82.555,84.73,85.14,85.8,86.695,85.539,85.77,88.36,87.78,87.88,86.52,87,89,88.53,89.03,88.72,86.88,85.92,87.92,87.65,86.67,84.872,84.46,86,85.02,86.68,86.82,87.95,90.41,90,91.99,91.33,90.02,90.77,94.12,94.88,98.1,97.8,98,96.48,98.4,99.74,104.02,104.88,105.1,107.22,103.65,105.5,103.92,102.2,103.05,106.01,106.9,105.63,99.6,96.88,97.1,98.5,98.2,97.12,97.345,96.18],"c":[119.01,99.81,97.1,99.345,104.47,106.24,104.11,102.99,105.99,103.62,108.38,106.08,105.57,103.69,102.93,103.11,108.11,108.66,108.28,104.85,108.39,106.88,115.2,110.95,112.73,110,110.22,108.44,111.61,109,113.67,110.14,108.83,110.11,111,115.54,112.9,110.88,112.09,113.85,112.52,110.24,109.98,110.21,109.8,106.17,103.83,104,106.19,109.62,108.74,106.4,106.17,105.02,109.44,108.68,110.06,110.37,108.91,107.53,107.08,106,103.22,102.5,97.08,97.76,98.7,97.82,98.23,98.25,96.71,96,94.71,99.6,98.87,97.69,95.51,95.7,91.63,91.5,90.42,92,91.83,92.87,95.53,94.78,95.69,94.74,96.88,97.85,96.78,97.79,95.1,95.67,97.5,97.68,98,97.04,96.84,95.49,102.62,109.23,109.19,109.65,104.22,104,102.15,103,103.13,103.33,103.88,104.74,103.1,102.79,102.27,100.82,101.53,97.5,97.59,95.17,94.99,95.62,99.59,96.94,96.305,95.81,94.98,96.4,96.26,94.255,92.81,94.04,92.85,94.33,94.54,90.43,83.12,83.28,81.23,88.4,83.38,83.95,86.17,86.25,82.59,85.58,82.02,84.92,88.37,88.38,89.66,89.26,88.22,87.89,89.15,90.26,90.36,89.19,90.86,92.15,90.11,83.2,80.74,82.05,82.04,83.42,85.51,82.3,80.85,80.91,80.69,82.51,81.76,81.19,79.765,82.795,82.56,83.06,84.79,85.93,85.62,87.26,87.03,88.22,86.03,86.4,84.965,82.95,81.2,79.72,81.54,82.14,83.61,86.17,84.89,84.43,84.38,84.64,82.5,83.58,82.845,83.37,81.47,80.87,84.08,85.02,86.63,85.955,87.8,87.44,89.1,85.68,85,85.895,85.96,81.98,78.9,76.16,86.67,89.11,88.77,91.77,94.96,95.83,97.17,97.71,95.91,95.24,93.67,94.07,90.31,91.38,92.54,92.52,91.33,92.48,93,93.96,91.01,90.17,91.09,88.62,86.96,87.24,85.06,84.91,84.41,84.61,84.73,89.14,90.08,88,86.26,84.555,84.38,84,84,81.82,81.68,79.6,79.08,79.98,77.61,76.85,77.24,75.7,73.72,75.18,74.36,74.595,73.92,73.32,74.85,74.58,74.59,74.52,75.1,76.8,74.97,75,73.01,74.79,75.06,73.49,73.63,71.78,71.29,73.65,75,75.09,74.65,73.76,72.58,72.81,72.795,71.44,70.89,71.77,74.44,74,77.31,77.16,77.36,78.07,77.14,76.42,74.43,73.51,75.33,76.77,76.67,76.435,77.89,78.805,78.33,77.55,78.69,78.36,78.41,78.65,79.08,79.05,78.13,77.54,78.69,83.3,84.17,83.67,81.84,80.11,78.44,80.38,78.95,79.45,77.4,76.03,78.17,78.75,78.69,78.3,80.46,78.78,76.17,76.3,76.075,76.205,74.16,73.79,76.36,76.41,74.75,72.92,73.3,72.1,74.61,73.88,73.2,71.75,71.99,72.61,71.29,70.59,78,74.71,73.11,74.64,74.2,73.1,74.07,73.17,71.12,68.84,71.72,73.51,73.075,73.01,72.17,73.7,72.53,74.77,74.16,70.87,72.22,74.07,73.43,74.55,75.65,74.35,76.4,75.54,74.89,79.54,82.34,82.12,81.23,84.91,91.81,88.9,86.4,85.17,85.78,89.29,85.9,85.9,85.84,86.42,85.41,84.21,87.32,86.69,85.9,85.84,86.38,88,88.58,87.51,88.905,89.68,91.86,91,91.54,92.85,93.16,92.8,90.4,90.17,88.64,85.63,83.41,81.17,80.17,78.1,78.575,82.33,80.56,83.2,83.95,83.27,82.205,84.81,83.5,85.8,86.85,88.95,87.43,86.64,88.34,89.82,90.19,88.2,87.48,88.6,89.67,88.67,89.19,89.41,87.48,87.91,88.15,89.08,87.31,85,85.79,86.48,86.68,87.14,89.04,88.78,92,92,92.19,91.8,90.3,94,95.36,99.55,99.46,98.7,99.05,98.09,101.48,103.7,105.55,106.46,108.75,107.68,105.01,106.29,105.14,104.08,106.81,107.81,107.53,107.21,100,97.15,99.89,100.48,98.76,97.75,97.43,97.53],"a":[109.7292,92.0265,89.5278,91.5977,96.3231,97.955,95.9911,94.9585,97.7245,95.5394,99.9282,97.8075,97.3373,95.6039,94.9032,95.0691,99.6792,100.1863,99.8359,96.6734,99.9374,98.5451,106.2163,102.2977,103.9389,101.4218,101.6247,99.9835,102.9063,100.4998,104.8056,101.5509,100.3431,101.5232,102.3438,106.5298,104.0957,102.2332,103.3488,104.9716,103.7453,101.6431,101.4034,101.6154,101.2374,99.4426,97.2509,97.4101,99.4613,102.674,101.8498,99.658,99.4426,98.3655,102.5054,101.7936,103.0861,103.3765,102.009,100.7164,100.2949,99.2834,96.6795,96.0052,90.9286,91.5655,92.4459,91.6217,92.0057,92.0245,90.582,89.917,88.7088,93.2889,92.6052,91.4999,89.4581,89.636,85.8239,85.7022,84.6906,86.1705,86.0113,86.9854,89.4768,88.7743,89.6267,88.7369,90.7413,91.6498,90.6476,91.5936,89.074,89.6079,91.322,91.4906,91.7903,90.8911,90.7038,89.4393,96.1175,102.3087,102.2712,102.7021,97.6162,97.4101,95.6773,96.4735,96.5952,96.7826,97.2977,98.1032,96.5671,96.2768,95.7897,94.4316,95.0966,91.322,91.4063,89.1396,88.971,89.5611,93.2795,90.7975,90.2027,89.7391,88.9617,90.2917,90.1605,88.2826,86.9292,88.0812,86.9666,88.3528,88.5495,84.7,77.8532,78.003,76.0829,82.7986,78.0967,78.6306,80.7099,80.7848,77.3567,80.1573,76.8229,79.5391,82.7705,82.7799,83.9788,83.6041,82.63,82.3209,83.5011,84.5407,84.6344,83.5385,85.1027,86.311,84.4002,77.9281,75.624,76.851,76.8416,78.1341,80.0917,77.0851,75.727,75.7832,75.5771,77.2818,76.5793,76.0454,74.7107,77.5487,77.3286,77.797,79.4173,80.4851,80.1947,81.7308,81.5154,82.63,80.5788,80.9253,79.5812,77.6939,76.0548,74.6686,76.3733,76.9353,78.3121,80.7099,79.511,79.0801,79.0333,79.2768,77.2724,78.284,77.5956,78.0873,76.3077,75.7457,78.7523,79.6328,81.1407,80.5085,82.2366,81.8994,83.4542,80.2509,79.614,80.4523,80.5132,76.7854,73.9006,71.3342,81.1782,83.4636,83.1451,85.9551,88.9429,89.7578,91.0129,91.5187,89.8327,89.2052,87.7347,88.1093,84.5876,85.5898,86.6763,86.6575,85.5429,86.6201,87.1071,88.0063,85.2432,84.4564,85.3181,83.0046,81.4498,81.7121,79.6702,79.5297,79.0614,79.2487,79.3611,83.4917,84.3721,82.4239,80.7942,79.1972,79.0333,78.6774,78.6774,76.6355,76.5044,74.5562,74.0691,74.9121,72.6923,71.9804,72.3457,70.9033,69.0488,70.4163,69.6482,69.8683,69.2361,68.6741,70.1072,69.8543,69.8637,69.7981,70.3413,71.9336,70.2196,70.2477,68.3838,70.051,70.3039,68.8334,68.9645,67.2317,66.7728,68.9832,70.2477,70.332,69.9198,69.0862,67.981,68.1964,68.1824,66.9132,66.3981,67.2223,69.7232,69.311,72.4113,72.2708,72.4581,73.1231,72.2521,71.5777,69.7138,68.8521,70.5568,71.9055,71.8119,71.5917,72.9545,73.8116,73.3667,72.6361,73.7039,73.3948,73.4416,73.6664,74.0691,74.041,73.1793,72.6267,73.7039,78.0217,78.8366,78.3683,76.6543,75.0339,73.4697,75.2868,73.9474,74.4157,72.4956,71.2124,73.2168,73.7601,73.7039,73.3386,75.3617,73.7882,71.3435,71.4653,71.2546,71.3763,69.4609,69.1143,71.5215,71.5683,70.0135,68.2995,68.6554,67.5314,69.8824,69.1986,68.5617,67.2036,67.4284,68.0091,66.7728,66.1171,73.0576,69.976,68.4774,69.9105,69.4984,68.4681,69.3766,68.5336,66.6135,64.478,67.1755,68.8521,68.4446,68.3838,67.597,69.03,67.9342,70.0322,69.4609,66.3794,67.6438,69.3766,68.7772,69.8262,70.8565,69.6389,71.559,70.7535,70.1446,74.5,77.1226,76.9165,77.7488,81.271,87.8753,85.09,82.6972,81.5199,82.1038,85.4633,82.2186,82.2186,82.1612,82.7163,81.7496,80.601,83.5778,82.9748,82.2186,82.1612,82.678,84.2286,84.7838,83.7596,85.0948,85.8366,87.9232,87.1,87.6169,88.8708,89.1675,88.8229,86.5258,86.3056,84.8412,81.9602,79.8353,77.6913,76.7342,74.7529,75.2075,78.8016,78.8288,81.412,82.1459,81.4805,80.4384,82.9874,81.7056,83.9562,84.9836,87.0385,85.5511,84.7781,86.4416,87.8898,88.2518,86.3046,85.6001,86.696,87.743,86.7645,87.2733,87.4886,85.6001,86.0208,86.2557,87.1657,85.4337,83.1733,83.9464,84.6215,84.8172,85.2674,87.1265,86.8721,90.0229,90.0229,90.2088,89.8272,88.3595,91.9799,93.3107,97.4107,97.3226,96.5789,96.9214,95.982,99.2992,101.4715,103.2817,104.1722,106.413,105.366,102.7533,104.0058,102.8805,101.8433,104.5147,105.4932,105.2192,104.9061,97.851,97.15,99.89,100.48,98.76,97.75,97.43,97.53],"v":[516100,5114700,2282000,901900,1013200,623900,303200,548300,349400,270400,392900,174600,142800,213400,154600,208000,342500,324800,189500,153800,217800,142900,551400,373000,166100,180700,175900,201600,114600,128000,195000,227700,226000,196000,85100,241600,163000,201400,323600,144800,239400,192200,128400,201800,249600,247800,278900,248200,184500,159600,120700,125000,261900,278200,184400,137600,169300,375400,143000,107100,147900,181600,156000,212400,326900,292200,351500,134200,174300,170500,231800,269700,191000,190900,69100,149800,194400,96300,278600,417500,245100,245400,145900,166500,287700,251200,209800,185200,328600,110700,230500,155300,266800,252900,180200,328500,271900,172300,271700,381400,379100,492100,470400,497400,464000,557900,272500,610400,483500,278600,426100,464000,757800,389400,223500,245800,394000,532100,640900,536500,282200,247700,619600,184400,353900,141100,292100,198300,212900,166700,178700,332400,307000,222600,166500,314800,374200,470600,843300,680800,355900,255500,235100,414300,258100,329300,171000,198000,321200,145900,239700,283400,190100,189600,255600,125900,135400,193700,280400,294600,277300,993800,673000,592200,257300,315800,273000,517700,224600,314600,156000,250100,207400,267300,418900,187300,143700,139400,199300,223200,251500,284700,238600,396600,201300,145300,267800,425100,610900,367200,350700,311600,326100,382500,260700,270400,159500,119300,234600,488200,192200,221600,171000,189900,637600,213500,194700,178700,222600,232100,147000,249500,123600,190800,309000,498400,623100,468900,688200,395400,326100,612000,598700,481200,312300,266100,264400,204800,391900,244900,242500,174200,145100,116700,483800,210400,263700,180300,537200,238700,155300,281700,285000,304500,864300,630700,265800,299700,460400,408200,628500,254100,641100,405200,491300,260100,410500,492200,572100,725000,716000,632200,527600,963100,2219600,1120800,723200,670300,571900,1627400,1128400,825100,620000,527700,476100,314000,385800,628100,702100,659000,337600,494700,330800,518600,478800,486300,698600,892600,345700,495200,805200,407100,512500,371500,560400,942500,619600,741600,584800,689900,612500,567300,530200,246900,247400,402900,345400,476800,450600,645400,565100,505900,568300,572300,405100,287700,357700,233700,119300,221400,410900,502600,310900,423400,425900,482900,478300,377400,343900,656300,477300,293200,391300,298500,432700,744900,406400,301200,486400,564300,411300,437000,587300,532600,461700,471300,496500,580600,654300,166600,521200,514300,420300,579300,380100,292400,400100,551300,445200,527300,572400,600300,1258700,670600,786500,981500,821600,862100,773300,420700,858500,711500,817200,551200,411100,613800,711600,506100,396200,636900,426200,520800,468300,403000,380800,342500,410000,502300,459200,316300,268700,449600,692900,385900,420800,612400,1819600,499800,515100,481600,511000,760500,731300,810800,817300,392500,366100,346200,243900,326400,605700,431700,398500,623100,257500,803800,389800,573400,393000,909000,448200,652100,385700,534600,318300,260800,420600,628800,582400,639000,409300,785700,539600,468000,464500,404800,338800,393500,434500,482000,321400,536600,403000,425000,392500,358500,222800,303100,346900,333000,175200,157200,134100,164800,254700,479300,548400,284400,246400,156100,261900,500800,322200,364200,368400,321100,176500,297300,850500,646100,716400,643800,543900,1384600,801900,831000,624700,311700,397500,501400,763900,646600,548200,579300,708600,925500,597300,757300,563600,554800,358800,385200,396800,665500,1394100,1582400,887300,703100,805600,270000,517100,432451]},"w":{"lastKey":"2026-09-14","t":["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"],"o":[92.5,91.25,89.3,93,87.8,95.82,104.01,106.39,107.09,111.1,123.91,129.95,132.88,112.99,119.1,120.21,119.73,120,117.55,123.28,128.39,126.56,125.66,129.5,130.01,132.53,133.26,137.34,131,112.32,121.35,126.69,127.36,130,124.4,122.93,99.91,102.8,106,109.74,116.84,109.32,110,110.9,110.15,104.37,105.9,112.5,106,98.89,96.9,99.7,91.57,96.54,94.44,92.75,98.5,109.9,104.2,105,99.85,95.91,96.1,92.77,82.11,86.74,85.18,90.94,90.61,87.7,83,81.09,79.93,86.53,86.26,80.85,86.01,84.6,81.64,86.85,85.36,83.51,94.81,95,92.54,92.88,88.88,85.02,87.11,85,80.38,74.5,74,77.05,75,74.26,73,71.04,77.5,76.36,76.8,78.88,78.68,77.35,80.88,78.32,78.56,75,74.01,73.07,73.46,71.663,72.87,69.1,72.05,71.05,74.5,74.89,87.01,86,86.42,88.99,87.18,91.54,90.4,82.35,82.5,82.92,89.52,89.8,89.89,88.37,87.33,91,91.45,99.18,105.96,105.59,108,99.85],"h":[95.97,93.159,93,93,96.15,105.99,106.675,110.725,115.14,123.305,129.055,136.17,132.88,117.15,124.08,120.54,123.78,121.8,126.69,128.585,129.65,130.4,132.88,136.385,135.61,135.09,143.72,139.99,135.49,123.5,130.28,128.95,131.62,130,126.195,125.79,109.29,108.57,109.73,115.2,116.84,113.9,116.549,114.98,111.069,110.833,112.105,113.55,106.64,99.46,100.56,100.54,94,98.6,99.364,99.99,111,111.45,105.8,105.85,99.964,99.92,98.464,95.08,88.88,88,91.83,91.43,94.35,88.39,86.43,84.6,86.32,88.8,87.616,86.28,86.12,84.67,87.25,89.9,87.26,95.92,99.2,95.773,94.19,93.405,89.444,92.99,87.15,85,80.7,75.82,76.56,77.368,76.115,77,74.66,78.7,79.57,77.77,80.65,79.91,79.45,84.755,82.109,79.07,80.993,76.79,78.8,75.15,74.49,78.67,75.2,73.89,76.41,75,79.47,85.338,97.33,89.67,89.175,89.625,92.81,94.79,91.9,83.39,85.575,89.865,91.625,90.58,92.28,89.84,89.38,93.79,100.99,106.05,109.94,108.61,109,100.97],"l":[90.74,89.64,89,86.01,85.02,92.77,102.01,102.145,104.62,111.09,118.815,125.96,111.381,108.58,111.16,114.83,117.82,114.76,113.93,119.26,123.883,121.32,124.91,127.615,127,126.01,131.65,126.21,117.42,111.64,120.84,123.51,122.6,122.5,120.91,90.475,99.21,101.01,101.55,104.85,107.61,108.55,108.04,109.87,102.23,104.37,103.5,105.56,96.86,96.41,94.45,91.36,86.24,93.33,93.22,92.51,94.25,100.615,98.655,97.15,94.89,93.83,92.01,81.96,77.8,82.1,81.47,85.64,88.72,80.43,80.335,78.59,79.11,85.016,79.66,78.84,83.01,80.85,80.613,85,75.9,81,93.947,89.79,90.44,88.5,83.005,84,83.17,78.89,73.345,72.22,73.38,72.925,70.61,72.8,70.625,70.64,76.17,73.11,74.98,77.54,77,76.62,78.11,73.78,75.8,73.33,72.33,71.5,70.05,71.5,68.59,69.1,70.41,70.5,73.7,74.59,83.37,84.343,83.55,85,87,89.029,80.44,76.59,81.225,81.5,85.539,86.52,85.92,84.46,85.02,90,90.77,96.48,103.65,102.2,96.88,96.18],"c":[95.97,90.66,92.1,89.61,95.55,103.47,106.23,106.32,112.65,121.89,128.64,132.76,111.91,115.72,120.12,118.46,120.2,117.62,122.2,126.4,126.56,126.68,129.46,129.01,132.53,133.25,137.8,130.75,120,120.34,126.54,127.58,130.93,123.34,123.95,97.1,102.99,105.57,108.66,115.2,108.44,108.83,110.88,109.98,104,106.4,110.06,106,98.7,96.71,98.87,91.63,92.87,94.74,95.1,97.04,109.19,102.15,104.74,101.53,95.62,94.98,94.04,83.12,83.95,85.58,89.66,90.26,90.11,83.42,80.69,79.765,85.93,86.03,81.2,86.17,84.64,81.47,85.955,85,76.16,94.96,95.24,92.54,93.96,88.62,84.41,88,84,79.98,73.72,73.32,75.1,74.79,71.29,73.76,70.89,77.31,76.42,76.67,77.55,78.65,77.54,81.84,79.45,78.75,76.17,73.79,73.3,73.2,70.59,74.2,68.84,72.17,70.87,74.55,74.89,84.91,85.78,86.42,85.9,87.51,91.54,90.4,81.17,80.56,82.205,88.95,89.82,89.67,87.91,85.79,88.78,90.3,98.7,105.55,106.29,107.53,99.89,97.53],"a":[84.4291,79.7577,81.0245,78.8339,84.0596,91.0272,93.4553,93.5345,99.1033,107.2321,113.1704,116.7949,100.0911,103.4987,107.434,105.9493,107.5056,105.1981,111.0996,114.9181,115.0635,115.1726,117.7001,117.291,120.4912,121.1458,125.2825,118.8729,109.0994,109.4085,115.0453,117.6309,120.7196,113.7215,114.2839,89.5278,94.9585,97.3373,100.1863,106.2163,99.9835,100.3431,102.2332,101.4034,97.4101,99.658,103.0861,99.2834,92.4459,90.582,92.6052,85.8239,86.9854,88.7369,89.074,90.8911,102.2712,95.6773,98.1032,95.0966,89.5611,88.9617,88.0812,77.8532,78.6306,80.1573,83.9788,84.5407,84.4002,78.1341,75.5771,74.7107,80.4851,80.5788,76.0548,80.7099,79.2768,76.3077,80.5085,79.614,71.3342,88.9429,89.2052,86.6763,88.0063,83.0046,79.0614,82.4239,78.6774,74.9121,69.0488,68.6741,70.3413,70.051,66.7728,69.0862,66.3981,72.4113,71.5777,71.8119,72.6361,73.6664,72.6267,76.6543,74.4157,73.7601,71.3435,69.1143,68.6554,68.5617,66.1171,69.4984,64.478,67.597,66.3794,69.8262,70.1446,81.271,82.1038,82.7163,82.2186,83.7596,87.6169,86.5258,77.6913,78.8288,80.4384,87.0385,87.8898,87.743,86.0208,83.9464,86.8721,88.3595,96.5789,103.2817,104.0058,105.2192,99.89,97.53],"v":[3410400,2123800,1728600,754400,2749700,739800,865600,1536700,1242500,1434100,2154200,4255300,2314400,1610600,1602400,1203000,607600,712400,1042000,1048200,1253300,1519900,1757800,1512600,839600,1026300,1287500,1395700,892100,1012400,555400,694300,698700,936000,872300,8709600,3390500,1330100,1243300,1255400,1097300,891300,887100,1028400,1226300,589800,1031400,955000,1339000,710800,720700,719100,1220400,933900,1091900,1205800,1994700,1791800,2262600,2010500,2239400,1591100,1089000,1385100,2606100,1236800,1075800,1044600,1181400,2832100,1485900,1143700,892900,1372700,1449100,1738100,809900,1307600,1414400,974800,2090200,2620400,1528800,1198600,1254900,1212900,2350300,2050900,2208200,3137500,5554300,4823100,2323600,2821500,2513100,2945800,3006500,2628800,1994700,2483300,2339300,932100,1647800,2108400,2116600,1885200,2486300,2542700,2276700,1651900,2696500,4518900,3626100,3104900,2486200,1594600,1956500,2561600,3827100,3512400,1888300,2514600,2713400,1890700,2531600,2667100,1571600,2168000,1276900,1146400,1731600,1487400,1527500,3400700,3953900,2857600,3568000,2259200,4529300,2728251]},"m":{"lastKey":"2026-09-01","t":["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","2026-09-18"],"o":[92.5,91.8,104.09,129.95,115.87,128.39,130.01,129.52,130,105.32,112.94,105.9,95.93,92.75,105,92.8,88.52,79.93,84.5,78.97,92.88,82,75,77.5,78.96,75,71.663,74.3,86.56,90.4,86.5,91,103.06],"h":[95.97,106.03,129.055,136.17,128.585,136.385,143.72,131.62,130,116.84,116.549,113.55,100.56,111.45,105.85,95.08,94.35,88.8,89.9,99.2,93.405,82.95,78.7,80.65,84.755,78.8,78.67,97.33,94.79,91.9,92.28,109.94,109],"l":[89,85.02,102.145,108.58,113.93,121.32,126.01,111.64,90.475,101.55,102.23,94.45,86.24,92.51,91.33,77.8,78.59,78.84,78.825,75.9,81.26,72.22,70.61,73.11,73.78,70.05,68.59,72.22,83.55,76.59,84.46,90,96.18],"c":[91.45,103.99,128.64,117.76,126.4,129.01,130.13,130.93,105.99,110.14,106.4,94.71,95.1,104.74,92.85,87.89,79.765,84.89,78.9,93.96,81.68,74.79,77.31,78.13,76.17,70.59,74.07,85.84,90.4,86.64,88.78,105.14,97.53],"a":[80.4527,91.4847,113.1704,105.3233,114.9181,117.291,118.3092,120.7196,97.7245,101.5509,99.658,88.7088,89.074,98.1032,86.9666,82.3209,74.7107,79.511,73.9006,88.0063,76.5044,70.051,72.4113,73.1793,71.3435,66.1171,69.3766,82.1612,86.5258,84.7781,86.8721,102.8805,97.53],"v":[6976100,5209000,6554700,10284100,4111800,6043600,4932000,3470000,14257800,5242000,3957600,4496900,4225300,7254900,7237000,6659900,7024600,5713500,5867300,7071600,8886600,17595700,11094200,8973800,9019900,9167800,14607400,12188400,9399500,9689300,6418800,14343800,8953151]},"q":{"lastKey":"2026-07-01","t":["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","2026-09-18"],"o":[92.5,129.95,130.01,105.32,95.93,92.8,84.5,82,78.96,74.3,86.5],"h":[129.055,136.385,143.72,116.84,111.45,95.08,99.2,82.95,84.755,97.33,109.94],"l":[85.02,108.58,90.475,94.45,86.24,77.8,75.9,70.61,68.59,72.22,84.46],"c":[128.64,129.01,105.99,94.71,92.85,84.89,81.68,78.13,74.07,86.64,97.53],"a":[113.1704,117.291,97.7245,88.7088,86.9666,79.511,76.5044,73.1793,69.3766,84.7781,97.53],"v":[18739800,20439500,22659800,13696500,18717200,19398000,21825500,37663700,32795100,31277200,29715751]},"y":{"lastKey":"2026-01-01","t":["2024-12-31","2025-12-31","2026-09-18"],"o":[92.5,95.93,78.96],"h":[143.72,111.45,109.94],"l":[85.02,70.61,68.59],"c":[94.71,78.13,97.53],"a":[88.7088,73.1793,97.53],"v":[75535600,97604400,93788051]}},"actions":[{"t":"2024-04-12","kind":"dividend","label":"D","title":"2024-04-12 · $1.90 dividend (ex-date, current split terms)"},{"t":"2024-05-23","kind":"dividend","label":"D","title":"2024-05-23 · $1.92 dividend (ex-date, current split terms)"},{"t":"2024-08-22","kind":"dividend","label":"D","title":"2024-08-22 · $1.77 dividend (ex-date, current split terms)"},{"t":"2024-11-20","kind":"dividend","label":"D","title":"2024-11-20 · $1.71 dividend (ex-date, current split terms)"},{"t":"2026-04-16","kind":"dividend","label":"D","title":"2026-04-16 · $1.76 dividend (ex-date, current split terms)"},{"t":"2026-06-12","kind":"dividend","label":"D","title":"2026-06-12 · $1.80 dividend (ex-date, current split terms)"},{"t":"2026-09-10","kind":"dividend","label":"D","title":"2026-09-10 · $2.15 dividend (ex-date, current split terms)"}]}