{"ticker":"MBX","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"o":[24.19,24.02,23.89,23.06,23.19,21.24,19.83,21.86,21.93,23.01,21.87,22,23.12,22.53,23.32,21.02,23.33,22.77,21.02,19.3,18.33,15.72,16.34,16.22,16.75,19,19.67,20.13,21.29,20.42,18.87,19.47,19.02,18.82,22.69,22.8,21.66,22.55,20.3,19.45,18.95,20.2,19.58,19.55,20.44,20.62,21.46,21.57,20.01,18,18.8,18.17,18.63,15.75,14.94,14.26,13.41,12.51,12.08,11.59,10.56,10.01,10.3,10.83,11.7,10.13,10.42,10.89,10.6,11.67,9.84,10.49,10.98,12.9,12.21,12.86,9.92,9.21,8.93,9.03,10.53,10.82,11.69,11.99,10.63,10.22,9.72,10.04,9.65,9.3,9.94,10.75,10.79,10.21,9.73,8.98,9.19,9.78,8.63,9.2,8.6,8.42,8.35,7.86,7.98,8.15,7.74,7.75,7.25,7.57,7.31,6.67,6.84,6.34,5.48,6.43,5.71,6.56,6.34,7.58,7.36,7.37,7.48,7.57,7.69,8.68,8.99,9.07,9.13,9.38,9.76,10.53,11.28,11.82,11.84,10.64,10.84,11.71,11.18,11.21,10.3,10.17,10.74,10.83,12.13,11.92,12.04,12.18,12.5,12.55,12.71,12.74,12.51,13.18,13.81,13.49,11.88,11.61,11.4,11.63,10.81,10.51,10.33,10.5,10.12,10.39,9.56,9.89,11.16,11.95,11.39,10.71,11.41,11.65,12.36,12.33,12.88,13.19,13,12,13.1,14.06,14,12.43,12.34,11.83,12.22,11.84,13.57,12.91,14.92,14.75,14.97,15.37,12.97,13.82,13.16,11.87,11.87,11.19,12.17,11.34,12.71,12.74,13.9,14.59,14.57,13.05,13.51,14.35,14.26,14.11,15.39,14.31,14.42,15.08,14.57,14.41,12.94,11.65,10.93,11.4,10.31,10.01,10.77,10.83,9.64,10,10.15,22.4,19.99,19.74,17.6,17.05,17.69,17.94,18.12,17.91,16.75,16.805,16.27,15.8,15.97,15.86,15.15,14.25,14.1,14,13.58,13.32,14.81,15.72,14.78,16.2,17.13,17.43,18.1,20.03,21.25,21.96,20.78,20.7,22.53,21.91,26.2,24.45,24.93,24.42,23.61,24.8,25.36,26.36,27.76,26.83,27.44,30.48,32.02,33.92,34.07,33.4,33.11,28.97,29.98,32.55,31.16,28.62,28.97,28.76,30,28.19,27.75,27.97,29.33,30.93,34.07,32.06,32.26,30.75,31.12,30.97,31.6,30.76,29.43,30.05,32.21,30.96,32.23,36.42,36.31,42.94,41.23,39.78,43,41.48,42,37.32,36.97,36.34,35.91,36.13,37.02,39.2,39.82,37.43,36.77,37.51,37.16,38.18,35.7,38,38.19,39.09,39.75,37.26,35.08,37.24,37.29,35.57,33.21,31.16,31.9,30.91,30.97,31.28,30.08,28,28.53,28.39,27.81,30.19,29.38,29.55,28.4,28.43,29.33,27.96,28.05,28.14,28.34,28.5,27.85,30.3,31,32.94,31.06,31.52,31.45,33.24,30.98,32.95,32.81,32.87,33.85,33.49,34.01,33.49,33.58,33.33,31.94,31.79,28.95,28.88,30.18,29.56,29.8,30.05,32,34.935,41.26,40.08,37.34,37.1,34.87,32.5,30.65,30.75,31.65,31.91,32.22,31.81,31.8,31.83,31.35,30.29,30.53,30.07,30.59,31,29.68,29.47,31.33,32,35.8,39.05,40.12,42.84,43.25,42.43,46.27,48.59,50,52.635,54.24,55.2,56.04,58.02,58.11,62.46,62.25,64.9,60,52.82,55.75,59.17,55.93,63.13,60.52,60.18,58.09,64.22,62.24,61.98,61.78,64.84,67,65.99,64.78,70,66.19,69.69,67.71,67.46,66.84,66.97,67,68.28,66.4,67.53,67,67.86,66.23,67.64,68.56,66.73,66.14,62.25,61.42,61.4,60.9,61,60.85,63.29,62.43,61.75,59.35,58.79,61.34,62.5,64,63.46,61.14,61.85,57.56,55.83,52.86,57.27,58.19,58.47,59.28,58.33,58.75,56.38,53.66,53.26,53.24,52.04,48.02,49.15,50.69,49.7,52.56],"h":[24.88,24.2,24.12,24.1,23.29,22.875,22.46,23.225,23.25,23.71,22.6,23.88,27.5,23.865,24.3,24,23.88,23.89,21.16,20.45,19.155,17.78,16.75,16.61,19,20.26,20.78,22.6,22.325,21.285,20.49,21.99,20.41,22.21,24.19,23.82,23.25,22.85,20.855,20.72,20.74,20.65,20.95,21.64,20.705,21.64,22.62,21.66,20.65,18.72,19.39,18.655,18.89,16.665,14.94,14.815,13.41,13.395,13.18,11.6,10.96,10.39,11.07,12.21,11.851,10.825,10.85,11,11.65,11.885,10.72,10.99,11.71,14.23,13.425,12.9,9.97,9.7,9.062,10.49,11.47,11.43,12,12.31,11.043,10.59,10.68,11.04,10.13,10.23,10.93,11.47,11.25,10.79,10.223,9.35,9.92,9.8,9.48,9.687,9.161,8.96,8.76,8.27,8.3,8.23,7.99,7.815,8.1,7.925,7.71,7.12,7.15,6.42,6.28,6.498,6.54,6.76,7.825,7.705,7.56,7.86,7.85,7.86,8.89,9.347,9.805,9.64,9.415,9.99,10.94,11.36,13,12.24,11.84,11.73,11.73,11.985,11.61,11.565,10.62,10.71,11.17,12.28,12.43,12.34,12.575,12.46,12.7,12.74,12.995,12.91,13.43,14.07,14.335,13.49,12.46,11.91,11.75,11.715,11.34,10.83,10.67,11.17,10.58,10.78,10.17,11.24,12.01,12.51,11.645,12,12,12.42,12.47,13.1,13.15,14.11,13.28,13.53,13.99,14.735,14.236,12.876,13.164,13.12,12.66,13.785,14.2,15.92,15.121,15.21,15.94,15.89,13.92,13.89,13.815,11.9,12.11,12.64,12.2,12.62,14.28,13.59,15.15,14.94,14.717,13.75,14.23,15.04,14.3,15.465,15.39,14.99,15.175,15.19,15.1,14.95,13.2,11.87,11.46,11.7,10.46,11.44,11.19,10.86,10.74,10.46,10.28,26.47,21.293,20.45,18.3,18.45,18.29,18.145,18.29,18.21,17.676,16.9,16.74,16.52,16.19,16.01,15.32,14.44,14.44,14.45,13.715,14.28,15.33,15.98,16.49,17.03,17.805,18.735,19.86,22.532,22.33,22.4,22.16,22.7,25.675,25.695,26.2,25.49,25.66,25.03,25.9,26.65,26.62,28.133,28.74,27.9,32.115,32.17,34.17,34.83,34.58,34.04,34.6,32.999,32.07,33.31,31.96,30.043,29.04,30.05,30.17,28.495,28.3,29.19,31.61,35.55,35.1,32.64,32.26,31.558,31.74,32.05,31.61,31,30.7,34.4,33,32.055,36.49,36.59,43.18,44.89,42,43.91,43.46,43.98,42.56,37.555,37.89,37.21,36.92,38.1,39.695,40.554,41.39,38.71,38.12,38.125,37.99,39.206,38.86,40.09,40.25,40.97,40.1,37.26,37.48,38.245,37.99,35.7,34.26,33.465,32.19,32.45,31.97,32.23,30.53,29.905,29.05,28.66,28.99,31.2,29.79,29.55,28.915,29,29.88,28.45,29.4,29.235,29.25,28.94,30.29,33,33.7,33.2,31.205,32.765,33.5,33.8,32.94,33.75,33.5,33.46,35,34.08,34.2,34.116,34.4,33.33,33.435,32.19,29.67,30.26,32.03,30.03,30.645,32.33,34.9,41.28,45.85,40.6,38.37,38.09,35.27,33.108,31.16,31.865,32.39,32.89,32.605,33.06,32.86,32.064,32.03,31.35,30.83,31.74,30.685,31.26,30.56,31.15,37.27,36.838,40,42.08,42.23,43.49,46.01,46.895,49.25,52.5,53.51,55,57.38,58.5,58.32,59.63,62.25,64.32,66.55,65.435,60.88,58.62,60.7,61.269,63.09,63.83,61.17,60.645,63.64,66.66,64.775,62.005,65.989,66.66,69.4,66.485,71.12,72.64,68.86,70,68.215,68.49,67.8,68.41,68.84,69.94,69.05,68.76,68.49,67.86,67.155,69.5,68.83,66.9,66.14,63.04,62.88,62.45,62.61,62.73,64.17,64.04,63.015,61.94,60.22,61.195,62.75,65,64.045,64.61,63.45,61.85,57.72,56,58.49,58.24,59.4,60.2,61.12,59.26,59.225,58.5,53.77,53.82,54.03,53.035,49.54,51.3,50.88,53.055,55],"l":[23.1,23.31,22.92,22.85,20.65,19.33,19.5,21.44,21.59,22.39,21.145,20.985,22.2,21.44,21.77,21.02,22.22,20.4,19.37,17,15.63,15.57,15.31,15.65,16.75,18.86,19.67,20,19.93,18.21,18.55,19.06,18.71,18.82,20.49,20.85,20.78,20.38,18.635,17.926,18.735,18.85,18.92,19.21,19.14,20.25,20.55,19.43,17.405,17.55,17.995,16.293,16.28,14.57,13.775,13.32,12.32,11.84,11.77,9.65,9.821,9.424,10.2,10.64,10.69,9.81,9.775,9.9,10.4,9.81,9.57,10.41,10.98,12.21,12,8.631,9.07,8.8,8.69,9.03,10.25,10.36,11.14,10.81,10.26,9.67,9.695,9.313,9,9,9.345,10.55,9.805,9.8,8.835,8.583,8.67,8.54,8.58,8.72,8.32,8.3,7.785,7.645,7.82,7.59,7.513,7.38,7.25,7.16,6.77,6.67,6.33,5.66,4.807,5.63,5.64,6,6.34,6.81,6.94,7.095,7.09,7.2,7.38,8.65,8.92,8.75,8.995,9.025,9.38,10.07,10.83,10.95,10.18,10.48,10.5,10.8,10.61,10.21,9.84,9.815,10.39,10.77,11.47,10.97,11.81,11.905,12.11,12.24,12.42,12.325,12.2,12.67,13.56,11.73,11.3,11.12,10.9,10.91,10.65,10.34,9.975,10.05,9.93,9.43,9.48,9.724,10.68,10.64,10.3,10.62,11.01,11.47,11.76,12.15,12.54,12.9,12.2,11.8,12.93,12.99,11.804,12.02,11.56,11.725,11.63,11.71,12.94,12.325,13.81,14.02,14.601,13.079,12.55,12.267,11.91,11.24,10.94,10.11,10.82,11.34,12.481,12.37,13.04,13.65,13.32,12.86,12.98,13.915,13.63,13.99,14,14,13.85,13.8,14.355,12.76,10.713,10.76,10.612,10.225,9.865,9.63,10.33,9.71,9.64,9.95,9.665,17.76,18.55,17.9,16.89,16.9,17.5,16.95,17.57,16.66,16.43,16,15.5,15.71,15.5,14.8,14.48,13.43,13.67,13.17,12.94,13.22,14.26,14.63,14.61,15.96,16.91,16.95,17.925,19.95,20.77,20.21,20.27,20.34,22.36,21.9,23.53,23.926,24.34,23.61,23.07,24.68,25.11,26.04,26.79,26,27.44,30,31.67,33.72,32.85,31.85,32.677,28.012,29.98,31.3,28.545,28.239,27.865,27.93,28.148,27.04,27.135,27.77,28.76,30.52,32,31,30.11,30.53,30.615,30.725,29.63,27.84,27.85,29.537,29.79,30.515,31.58,35.03,36.3,40.478,39.7,39.65,39.27,40.1,37.02,35.56,35.11,35.145,35,36.13,37.02,37.75,37.137,35.765,36.63,36.49,35.27,34.06,34.71,37.69,37.52,38.81,36.25,34.305,34.004,36.13,35.39,34.01,31.53,31.16,30.33,30.255,30.01,30.01,27.85,28,27.38,26.54,26.42,29.2,28.44,27.66,27.25,27.4,27.965,26.835,28.05,27.995,27.83,26.14,27.78,30.29,30.87,31.25,29.32,30.4,31.265,30.76,30.76,32.06,31.825,32.45,33.31,32.01,31.705,32.33,31.2,30.815,31.16,28.96,27.56,28.773,29.76,28.86,28.82,29.06,30.75,34.555,39.4,35.865,35.94,34.85,32,30.58,29.6,30.35,30.835,31.21,31.075,31.24,31.04,30.8,29.87,29.57,29.55,29.78,29.41,28,28.35,29.2,30.51,32,35.58,37.835,39.345,40.765,43.25,41.991,45.498,48.17,49.69,52.12,53.465,55.045,55.16,57.05,56.17,61.04,61.78,60.011,56.64,52.51,54.335,57.4,55.415,59.61,58.37,57.23,57.355,60.851,60.4,58.785,60.58,62.985,64.5,62.68,64.74,67.039,64.5,65.255,65.3,65.11,66,65.5,65.01,67.58,65.795,65.25,65.396,65.591,64,67.64,66.27,64.5,62.99,59.47,60.215,58.8,59.84,60.595,60.66,61.285,60.65,58.42,58.87,58.394,59.49,62.5,61.4,59.97,60.84,57.82,54.41,52.32,52.595,56.55,56.095,56.15,56.9,56.415,55.34,53.36,50.42,51.885,51.89,48.91,47.6,48.73,49.225,49.7,51.05],"c":[23.89,23.97,23.13,23.14,21.24,19.86,21.86,22.26,22.9,22.46,21.86,23.06,22.75,23.22,22.91,23.5,22.72,20.85,19.49,17.61,16.42,15.94,16.24,16.51,18.5,19.39,19.83,20.97,20.34,19,19.77,19.24,19.29,22.18,22.83,21.65,22.74,20.5,18.94,19.14,19.9,19.49,20.27,20.36,20.57,21.56,21.89,20.07,17.91,18.43,18.25,18.59,16.28,14.6,14.51,13.69,12.46,12.04,11.89,10.54,9.89,10.23,10.85,11.73,10.75,10.39,10.84,10.27,11.64,10.01,10.49,10.93,11.25,12.26,12.34,10.26,9.65,9.02,8.99,10.41,10.9,11.22,11.83,10.88,10.36,9.77,10,9.82,9.6,10.14,10.78,11.25,10.26,9.89,8.98,9.19,9.39,8.63,8.7,8.85,8.42,8.4,7.97,7.89,8.13,7.79,7.75,7.41,7.76,7.38,6.86,6.97,6.37,6.04,6,5.79,6.4,6.27,7.41,7.43,7.38,7.51,7.62,7.64,8.64,8.99,9.27,9.17,9.35,9.87,10.49,11.28,12,12.07,10.82,10.83,11.71,11.11,11.14,10.27,10.17,10.65,11.16,12.15,12.36,12.25,12.51,12.15,12.6,12.52,12.72,12.42,13.14,13.66,13.635,11.86,11.37,11.36,11.455,10.94,10.72,10.37,10.5,10.1,10.28,9.74,9.73,11.05,11.91,11.29,10.75,11.41,11.61,12.33,12.47,12.88,13.07,13.28,12.4,13.04,13.87,13.4,12.43,12.195,11.75,12.19,11.7,13.68,13.03,14.57,14.55,14.96,15.49,13.25,13.75,12.54,11.95,11.67,11.13,12.16,11.26,12.53,12.95,13.21,14.715,14.57,13.32,13.63,14.15,14.33,13.89,15.37,14.31,14.27,15.09,14.57,14.4,12.92,11.55,10.9,11.42,10.26,9.93,10.83,10.87,9.745,9.94,10.07,10,20,18.96,20.1,17.33,17.51,17.94,17.5,17.9,16.75,16.69,16.26,15.8,15.86,15.86,14.91,14.5,13.52,13.95,13.77,13.22,14.23,15.31,14.78,16.13,17,17.44,17.96,19.52,21.79,21.96,20.61,20.62,22.55,24.74,25.57,24.49,24.91,24.6,24.07,24.79,25.61,26.36,27.39,27.03,27.08,31.24,31.6,33.82,34.49,33,33.16,33.94,30.54,31.97,31.39,28.68,28.82,28.43,29.86,28.38,27.75,27.7,28.67,30.42,34.8,32.2,32.11,30.9,31.07,30.9,31.54,30.55,29.31,28.7,32.55,30.72,31.66,36.47,36.31,42.99,40.91,40.53,43.14,41.09,42.39,37.85,36.6,36.07,35.83,36.84,36.85,39.07,39.22,38.37,36.05,37.67,37.03,37.68,35,38,38.09,39.38,40.31,37.26,34.79,36.75,36.73,35.64,35.04,32.55,32.97,30.54,31.31,31.435,30.55,27.94,29.01,28.94,27.95,28,29.8,29.74,28.7,28.43,28.68,28.14,27.82,28.96,28.29,28.5,26.92,29.85,32.29,32.99,31.3,30.19,31.66,32.86,31,32.81,32.81,32.96,33.22,33.77,33.78,33.24,33.58,33.39,31.96,31.97,29.04,28.61,30.22,29.78,29.44,29.6,32.12,34.71,40.965,40.08,36.98,37.5,35.36,32.45,30.98,30.39,31.43,31.79,31.85,31.75,31.88,31.9,31.47,30.65,30.7,30.05,30.91,30.28,29,29.87,30.99,37.25,35.51,38.98,40.09,41.59,43.03,43.91,46.39,48.4,50.37,52.31,53.85,55.2,55.92,57.8,57.7,62,61.74,65.71,61.05,60.04,56.59,60.675,58.32,62.92,60.14,60.28,58.3,63.57,62,61.3,60.06,63.96,66.46,65.93,64.41,70.7,67.48,67.11,67.82,66.15,66.01,66.97,67.08,68.57,68.25,66.52,68.4,66.35,66.33,66.39,68.62,66.76,66.39,63,61.6,60.93,60.89,61.42,61.72,62.99,62.91,60.94,59.02,59.49,61.08,61.57,63.89,62.91,60.94,61.98,57.89,55.39,53.63,57.54,57.75,58.62,56.55,58.51,58.54,56.92,54.54,53.25,53.24,52.02,49,48.82,50.71,49.61,52.48,53.5],"a":[23.89,23.97,23.13,23.14,21.24,19.86,21.86,22.26,22.9,22.46,21.86,23.06,22.75,23.22,22.91,23.5,22.72,20.85,19.49,17.61,16.42,15.94,16.24,16.51,18.5,19.39,19.83,20.97,20.34,19,19.77,19.24,19.29,22.18,22.83,21.65,22.74,20.5,18.94,19.14,19.9,19.49,20.27,20.36,20.57,21.56,21.89,20.07,17.91,18.43,18.25,18.59,16.28,14.6,14.51,13.69,12.46,12.04,11.89,10.54,9.89,10.23,10.85,11.73,10.75,10.39,10.84,10.27,11.64,10.01,10.49,10.93,11.25,12.26,12.34,10.26,9.65,9.02,8.99,10.41,10.9,11.22,11.83,10.88,10.36,9.77,10,9.82,9.6,10.14,10.78,11.25,10.26,9.89,8.98,9.19,9.39,8.63,8.7,8.85,8.42,8.4,7.97,7.89,8.13,7.79,7.75,7.41,7.76,7.38,6.86,6.97,6.37,6.04,6,5.79,6.4,6.27,7.41,7.43,7.38,7.51,7.62,7.64,8.64,8.99,9.27,9.17,9.35,9.87,10.49,11.28,12,12.07,10.82,10.83,11.71,11.11,11.14,10.27,10.17,10.65,11.16,12.15,12.36,12.25,12.51,12.15,12.6,12.52,12.72,12.42,13.14,13.66,13.635,11.86,11.37,11.36,11.455,10.94,10.72,10.37,10.5,10.1,10.28,9.74,9.73,11.05,11.91,11.29,10.75,11.41,11.61,12.33,12.47,12.88,13.07,13.28,12.4,13.04,13.87,13.4,12.43,12.195,11.75,12.19,11.7,13.68,13.03,14.57,14.55,14.96,15.49,13.25,13.75,12.54,11.95,11.67,11.13,12.16,11.26,12.53,12.95,13.21,14.715,14.57,13.32,13.63,14.15,14.33,13.89,15.37,14.31,14.27,15.09,14.57,14.4,12.92,11.55,10.9,11.42,10.26,9.93,10.83,10.87,9.745,9.94,10.07,10,20,18.96,20.1,17.33,17.51,17.94,17.5,17.9,16.75,16.69,16.26,15.8,15.86,15.86,14.91,14.5,13.52,13.95,13.77,13.22,14.23,15.31,14.78,16.13,17,17.44,17.96,19.52,21.79,21.96,20.61,20.62,22.55,24.74,25.57,24.49,24.91,24.6,24.07,24.79,25.61,26.36,27.39,27.03,27.08,31.24,31.6,33.82,34.49,33,33.16,33.94,30.54,31.97,31.39,28.68,28.82,28.43,29.86,28.38,27.75,27.7,28.67,30.42,34.8,32.2,32.11,30.9,31.07,30.9,31.54,30.55,29.31,28.7,32.55,30.72,31.66,36.47,36.31,42.99,40.91,40.53,43.14,41.09,42.39,37.85,36.6,36.07,35.83,36.84,36.85,39.07,39.22,38.37,36.05,37.67,37.03,37.68,35,38,38.09,39.38,40.31,37.26,34.79,36.75,36.73,35.64,35.04,32.55,32.97,30.54,31.31,31.435,30.55,27.94,29.01,28.94,27.95,28,29.8,29.74,28.7,28.43,28.68,28.14,27.82,28.96,28.29,28.5,26.92,29.85,32.29,32.99,31.3,30.19,31.66,32.86,31,32.81,32.81,32.96,33.22,33.77,33.78,33.24,33.58,33.39,31.96,31.97,29.04,28.61,30.22,29.78,29.44,29.6,32.12,34.71,40.965,40.08,36.98,37.5,35.36,32.45,30.98,30.39,31.43,31.79,31.85,31.75,31.88,31.9,31.47,30.65,30.7,30.05,30.91,30.28,29,29.87,30.99,37.25,35.51,38.98,40.09,41.59,43.03,43.91,46.39,48.4,50.37,52.31,53.85,55.2,55.92,57.8,57.7,62,61.74,65.71,61.05,60.04,56.59,60.675,58.32,62.92,60.14,60.28,58.3,63.57,62,61.3,60.06,63.96,66.46,65.93,64.41,70.7,67.48,67.11,67.82,66.15,66.01,66.97,67.08,68.57,68.25,66.52,68.4,66.35,66.33,66.39,68.62,66.76,66.39,63,61.6,60.93,60.89,61.42,61.72,62.99,62.91,60.94,59.02,59.49,61.08,61.57,63.89,62.91,60.94,61.98,57.89,55.39,53.63,57.54,57.75,58.62,56.55,58.51,58.54,56.92,54.54,53.25,53.24,52.02,49,48.82,50.71,49.61,52.48,53.5],"v":[108000,35900,48400,114500,246500,163300,98700,60900,33700,39100,51800,91000,66400,77800,60700,69700,44800,96300,82000,227900,134900,126900,166700,116000,127300,201900,94500,119100,83400,136800,88200,95800,102300,157800,271300,377200,205800,160000,194300,290700,444200,322500,351500,2771800,136600,42400,80400,90700,228900,221100,291200,346900,305700,359000,188900,380900,238300,248100,272200,364300,225200,153800,267400,557500,153200,377900,280900,290300,147600,382400,314400,218600,148200,942100,565400,732400,251500,259600,206200,243000,396900,131900,184800,151800,102300,209400,199400,195900,191200,363800,135900,234000,236600,138700,216500,139700,153300,215800,159800,560600,197200,140700,426900,261900,228900,209500,126600,209400,321000,218500,197300,268500,232300,491100,334500,322100,369400,727200,1184500,232900,321200,313100,218700,301200,441800,419300,353300,265800,184500,178000,345700,277100,629500,191900,436900,158900,171400,172100,168800,210400,228800,142700,167000,347600,235500,645700,272100,198200,191200,212700,152600,177700,349700,264800,222100,154700,170600,178700,554100,101200,141300,123100,240800,265800,184800,383400,297300,391100,645600,495800,1142700,209900,276200,425700,92300,451000,194500,588800,199100,566200,389000,307000,599300,239800,273400,365300,385500,744000,523600,936800,619000,417700,857700,801200,513200,323700,399900,428300,327200,690200,336000,293700,617600,342300,577700,369200,299800,360700,227200,280100,148500,267600,242400,172900,154200,368200,215100,315600,526000,482900,305400,549300,330300,684600,392300,466300,639700,376300,1649400,28303500,2756200,2520600,5627300,2143300,992900,933000,946900,797300,1678100,1062800,993000,1196300,473900,634900,522200,1606900,1274400,603300,682000,851400,1156100,695700,867100,659200,773800,827500,1367600,2168600,1093500,693400,760000,654300,1289700,907500,870700,584500,538500,696000,617700,534500,323800,655500,729900,772600,1022900,683400,546000,255200,659600,791600,840300,2132100,823700,613400,985400,717200,823700,450400,495800,559100,649400,1155400,4012600,989400,683700,230500,429600,364500,315500,362300,564100,748600,490800,913700,424700,418800,1226900,816100,1425100,1060700,504300,774400,786400,843500,860600,616500,474900,360200,316500,949900,636600,2739000,752400,494200,345400,332400,380000,505400,530700,553300,511200,472000,952000,452400,416800,455400,479100,396400,1171700,605500,508000,463400,550100,591600,824200,623400,447300,750100,728500,581000,480300,494000,434400,670800,548800,378500,337200,236900,353100,452900,522400,406300,601700,436500,1225200,454000,467500,284300,300100,462200,317900,217000,306800,522400,436300,341800,557300,448100,386300,874400,296700,300000,442100,344800,312700,465500,928500,1883000,1886000,1052700,811900,840000,606400,917300,610100,816600,460300,436100,247700,511000,377400,821400,347800,609700,466200,543900,580400,739100,324300,971400,2732300,2156500,1258800,1144900,676800,832100,660800,669300,928700,1232200,2888500,1178000,1072400,1054500,828700,603000,756600,1469500,747500,852000,643300,1383200,1078400,835000,898400,646700,698400,696100,537700,500900,303800,625700,564700,548000,566300,390600,696000,487500,528700,545500,325500,359700,331400,334900,503100,461200,560700,562300,422500,466300,531000,274000,214700,263500,307600,518300,416100,352300,292500,271800,266200,315700,457300,306200,323700,652600,1159800,969800,932400,903300,433400,352400,639000,563500,439500,357100,523800,434100,637300,583200,366600,357000,413800,538800,991600,769000,994400,601800,818900,522200,808027]},"w":{"lastKey":"2026-10-19","t":["2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[23,24,22.59,23.35,23.67,23.78,24.19,21.24,21.87,21.02,18.33,19,20.42,22.69,19.45,20.44,20.01,18.63,13.41,10.01,10.13,9.84,12.86,10.53,10.63,9.3,9.73,9.2,7.98,7.57,5.48,7.58,7.57,9.13,11.82,11.18,10.83,12.5,12.51,11.61,10.33,9.56,10.71,12.33,13.1,11.83,14.92,13.82,12.17,14.59,14.26,15.08,11.65,10.77,22.4,17.69,16.805,15.15,13.32,17.13,21.96,26.2,24.8,27.44,34.07,32.55,30,30.93,30.75,30.76,32.23,39.78,37.32,37.02,37.51,38.19,35.08,31.16,30.08,30.19,29.33,28.5,32.94,30.98,33.49,31.94,29.56,41.26,32.5,32.22,31.35,31,35.8,43.25,52.635,58.02,60,63.13,62.24,65.99,67.71,68.28,66.23,62.25,60.85,59.35,63.46,52.86,58.33,53.24,49.7],"h":[26.08,24.49,25.31,26.19,26.15,24.89,24.88,23.71,27.5,24,19.155,22.6,22.21,24.19,21.64,22.62,20.65,18.89,13.41,12.21,11.885,14.23,12.9,12.31,11.043,11.47,10.223,9.687,8.3,7.925,7.825,7.86,9.805,13,12.24,11.61,12.575,12.995,14.335,11.91,11.17,12.51,12.47,14.11,14.735,15.92,15.94,13.89,15.15,15.04,15.465,15.19,11.87,11.19,26.47,18.29,16.9,15.32,17.03,22.532,25.695,26.2,28.74,34.83,34.6,33.31,31.61,35.55,32.05,34.4,44.89,43.98,38.1,41.39,40.09,40.97,38.245,33.465,30.53,31.2,29.88,33.7,33.8,35,34.4,33.435,41.28,45.85,33.108,33.06,32.03,37.27,43.49,53.51,58.5,66.55,63.09,66.66,69.4,72.64,68.84,69.94,69.5,63.04,64.17,65,64.61,61.12,59.26,54.03,55],"l":[22,20.285,21.4,22.51,21.34,22.57,20.65,19.33,20.985,17,15.31,18.86,18.21,18.635,17.926,19.14,16.293,13.32,9.65,9.424,9.775,9.57,8.631,10.25,9,9,8.54,7.645,7.25,5.66,4.807,6.81,7.2,8.995,10.18,9.815,10.77,12.11,11.3,10.34,9.43,9.48,10.62,11.8,11.56,11.63,12.55,10.11,10.82,12.86,13.63,10.713,9.63,9.64,16.89,16.43,14.8,12.94,13.22,16.91,20.21,23.07,24.68,27.44,28.012,27.865,27.04,30.11,29.63,27.84,31.58,37.02,35,35.765,34.06,34.305,31.53,30.01,26.42,27.25,26.835,26.14,29.32,30.76,30.815,27.56,28.82,32,29.6,30.8,29.41,28,35.58,41.991,52.12,56.17,52.51,57.23,58.785,62.68,65.01,65.25,62.99,58.8,58.42,58.394,52.32,52.595,50.42,47.6,49.7],"c":[23.65,22.55,23.95,23.75,23.94,24.07,21.24,22.46,22.91,17.61,18.5,20.34,22.18,18.94,20.36,20.07,18.59,13.69,9.89,10.75,10.01,12.34,10.41,10.88,9.6,9.89,8.7,7.89,7.76,6.04,7.41,7.62,9.17,12,11.11,11.16,12.15,12.42,11.37,10.37,9.74,10.75,12.47,13.04,11.75,14.57,13.75,12.16,14.715,14.33,15.09,11.55,10.83,10,17.51,16.69,14.91,13.22,17,21.96,25.57,24.79,27.08,34.49,31.97,29.86,30.42,30.9,30.55,31.66,40.53,37.85,36.85,37.67,38.09,34.79,32.55,30.55,28,28.68,28.5,32.99,31,33.77,31.96,29.78,40.965,32.45,31.85,31.47,30.28,35.51,43.03,52.31,57.8,61.05,62.92,62,65.93,67.82,68.57,66.33,63,61.72,59.02,62.91,53.63,58.51,53.24,49.61,53.5],"a":[23.65,22.55,23.95,23.75,23.94,24.07,21.24,22.46,22.91,17.61,18.5,20.34,22.18,18.94,20.36,20.07,18.59,13.69,9.89,10.75,10.01,12.34,10.41,10.88,9.6,9.89,8.7,7.89,7.76,6.04,7.41,7.62,9.17,12,11.11,11.16,12.15,12.42,11.37,10.37,9.74,10.75,12.47,13.04,11.75,14.57,13.75,12.16,14.715,14.33,15.09,11.55,10.83,10,17.51,16.69,14.91,13.22,17,21.96,25.57,24.79,27.08,34.49,31.97,29.86,30.42,30.9,30.55,31.66,40.53,37.85,36.85,37.67,38.09,34.79,32.55,30.55,28,28.68,28.5,32.99,31,33.77,31.96,29.78,40.965,32.45,31.85,31.47,30.28,35.51,43.03,52.31,57.8,61.05,62.92,62,65.93,67.82,68.57,66.33,63,61.72,59.02,62.91,53.63,58.51,53.24,49.61,53.5],"v":[1828000,958600,588200,749600,897900,407900,553300,395700,347700,520700,671800,498900,580900,1208600,4180700,350100,1088100,1234500,1348100,1131900,1479100,2188700,1692700,865400,898200,1109000,885100,1587300,1095400,1407700,2937700,1085900,1781400,1614800,1131200,917700,1699100,734200,1161900,1098400,1074800,2972500,1004100,1999600,1808500,2955200,3208800,2169300,2167300,1537000,985600,1424900,2352500,3524000,41350900,5348200,4360900,4688800,4229500,6231000,4304900,3307400,3016300,2507500,5247300,3590100,6872300,2333200,1606400,2996600,5033100,3264900,2718000,4967600,2301800,2387600,2919400,2718600,3373500,2660500,1854500,1983300,2867500,1604000,2305900,2299500,3934500,5197000,3240400,1957500,2548000,6923600,3912600,6379500,4133600,4428600,4838300,3079800,2608500,2648300,1854600,2473000,1590800,1851000,1345400,4038300,2891600,2391800,2259400,4175700,1330227]},"m":{"lastKey":"2026-10-01","t":["2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[23,25.52,23.01,20.42,18.8,9.84,9.3,7.31,10.53,12.51,11.41,12.97,15.08,18.12,21.96,34.07,31.6,37.02,31.16,30.3,30.18,31.35,55.2,65.99,61.42,58.47],"h":[26.19,26.15,27.5,24.19,19.39,14.23,11.47,10.94,13,14.335,15.94,15.465,26.47,22.532,34.83,35.55,44.89,41.39,33.465,35,45.85,57.38,69.4,72.64,65,61.12],"l":[20.285,19.33,15.31,17.405,9.424,8.631,7.16,4.807,9.815,9.43,11.01,10.11,9.63,12.94,20.21,27.04,27.84,31.53,26.14,27.56,28.82,28,52.51,59.47,52.32,47.6],"c":[25.98,22.9,20.34,18.43,10.01,9.6,7.38,10.49,12.42,11.41,13.25,15.09,17.5,21.96,34.49,31.54,36.85,32.55,29.85,30.22,31.47,55.2,65.93,61.6,58.62,53.5],"a":[25.98,22.9,20.34,18.43,10.01,9.6,7.38,10.49,12.42,11.41,13.25,15.09,17.5,21.96,34.49,31.54,36.85,32.55,29.85,30.22,31.47,55.2,65.93,61.6,58.62,53.5],"v":[3500300,2839800,2078200,6770300,5831700,5645000,4895300,7702400,5388800,6517500,10253100,7372400,50578200,22932500,13136100,19085200,14576700,12576400,11582400,9642800,14771500,22014100,16838400,9085000,10928400,8836727]},"q":{"lastKey":"2026-10-01","t":["2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[23,25.52,18.8,7.31,11.41,18.12,31.6,30.3,55.2,58.47],"h":[26.19,27.5,19.39,14.335,26.47,35.55,44.89,57.38,72.64,61.12],"l":[20.285,15.31,7.16,4.807,9.63,12.94,26.14,27.56,52.32,47.6],"c":[25.98,18.43,7.38,11.41,17.5,31.54,29.85,55.2,58.62,53.5],"a":[25.98,18.43,7.38,11.41,17.5,31.54,29.85,55.2,58.62,53.5],"v":[3500300,11688300,16372000,19608700,68203700,55153800,38735500,46428400,36851800,8836727]},"y":{"lastKey":"2026-01-01","t":["2024-12-31","2025-12-31","2026-10-20"],"o":[23,18.8,31.6],"h":[27.5,35.55,72.64],"l":[15.31,4.807,26.14],"c":[18.43,31.54,53.5],"a":[18.43,31.54,53.5],"v":[15188600,159338200,130852427]}},"actions":[{"t":"2025-03-17","kind":"earnings","label":"E","title":"2025-03-17 · earnings before the open · EPS −$0.47 vs −$0.59 est. (+20.3%) · ▲ 1.7% that session","tone":"up"},{"t":"2025-05-12","kind":"earnings","label":"E","title":"2025-05-12 · earnings before the open · EPS −$0.71 vs −$0.81 est. (+12.3%) · ▲ 0.3% that session","tone":"up"},{"t":"2025-08-07","kind":"earnings","label":"E","title":"2025-08-07 · earnings · EPS −$0.58 vs −$0.77 est. (+24.7%)"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings before the open · EPS −$0.63 vs −$0.73 est. (+13.7%) · ▲ 9.7% that session","tone":"up"},{"t":"2026-03-12","kind":"earnings","label":"E","title":"2026-03-12 · earnings before the open · EPS −$0.49 vs −$0.64 est. (+23.4%) · ▼ 3.4% that session","tone":"down"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings · EPS −$0.51 vs −$0.62 est. (+17.7%)"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings before the open · EPS −$0.78 vs −$0.68 est. (−14.7%) · ▼ 0.5% that session","tone":"down"}]}