{"ticker":"TKO","session":"20261027","series":{"d":{"lastKey":null,"t":["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","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27"],"o":[116.07,116.98,115.61,116.58,117.4,118.94,118.25,121.51,118.4,117.94,120.94,119.78,116.7,117.62,116.94,120.32,125.15,131.67,133.17,136.99,136.05,137.23,138.2,139.24,137.51,133.84,137.55,137.96,144.44,143.45,140.72,141.88,143.07,143.95,143.5,147.05,148.36,147,142.1,143.54,141.79,143.67,143.76,142.78,143.28,142.25,142.47,142.64,144.42,141.57,142.29,138.92,143.26,143.94,144.26,142,142.03,144.73,147.04,151.97,151.76,155,158.26,159.11,158.9,153.16,158.11,159.4,161,161.91,168,171.71,171.59,176.03,174.74,175.5,171.9,166.13,163.83,159,160.51,156.43,153.59,148.17,152,146.24,147.22,150.22,146.25,139.44,145.15,147.46,146.54,142.03,140.43,144.85,146.09,148.58,149.23,150.64,152.75,154.91,153.83,151.84,148,152.63,153.23,154,145.06,134.78,146.2,138.28,146.49,145.11,146.57,148.84,148.79,148.52,149.39,145.19,151,151.07,155.35,157.9,159.54,160.79,163.84,164.23,163,165,168.22,170.71,171.58,162.82,162.02,164.5,162.15,162.05,162.55,163.76,162.09,159.78,155.86,159.86,159.28,159.11,156.17,157.38,159.55,163.69,168.25,169.19,165.92,163.66,164.77,164.54,162.54,164.43,167.41,168.35,178.72,175.6,176.03,176.7,175.2,176.58,180,181.34,175.5,177.28,177.05,175.89,172.16,171.54,172.5,172.43,173.67,168.79,168.85,170.3,170.56,168,166.92,167.5,167.92,170.02,170.98,167.33,168.37,168.55,166.77,166.46,167.39,157.75,161.19,164.21,181,188,190.08,191.81,188.12,184.79,183.47,182.8,185.11,186,183.28,184.8,185.47,190.02,187.28,186.71,186.65,190.6,194.66,198.46,197.51,195.14,201.76,206.51,204.23,203.66,202.48,202.29,200.31,200,202,195.99,196.57,200.55,205.49,200.08,198.71,198.17,198.5,198.96,198.48,194.57,186.47,188,187.43,191.44,193.52,187.24,190.2,188.19,187,187.31,186.99,187.31,187.36,187.08,186.13,188.4,186.94,186.04,186.91,185.88,180.2,184.34,179.55,179.75,181.38,181.99,183.56,184.48,187.41,189.72,176.84,178.32,182.61,188.1,193.23,192.82,193.98,194.81,196.03,201.46,202.41,203.53,197,195.5,205.27,206.44,208.03,210.61,212.13,211.44,214.08,216.05,215.57,217.76,216.36,215.56,214.21,209.93,205.05,203.65,202.78,201.9,203.02,198.29,197.99,206.77,209.5,207.71,203.77,203.27,205.61,201.8,203.44,203.26,199.21,194.77,199.95,201.86,200.74,204.36,206.46,210.16,211.54,211.81,215.17,209.67,200.47,208.01,209.94,212,209.09,210,206.39,210.62,217.67,218.27,223.9,221.91,219.45,212.1,209.84,199.15,206.34,204.11,202.06,202.53,195.36,201.27,199.34,199.67,195.03,192.54,192.66,195.65,191.03,192.03,187.78,198.34,203.25,199.31,203.73,195.53,198.6,194.28,197.35,196.36,195.56,195.14,193.71,186.57,183.52,184,184.23,187.72,185.35,186,187.03,183.1,184.18,188.92,185.21,186.05,188.37,191.46,189.74,186.12,185.55,182.96,187,192.3,190.55,194.86,193.27,193.03,192.54,192.15,189.01,186.48,199.93,205.46,206.64,202.65,201.81,202.59,202.96,203.62,205.43,206.54,215.67,203.13,201.57,198.09,196.44,197.84,197.44,203.58,203.46,205.4,214.75,209.75,200.76,201,193.03,195,193.18,191.95,189.19,185.56,180.21,184.57,185.72,183.84,184.33,181.09,181.88,180.27,179.49,183.28,184.69,186.14,184.72,182.22,182.94,193.56,186.83,184.13,185.98,186.48,189.07,193.81,196.14,197.49,199.67,195.36,193.23,200.04,195.78,194.23,194.06,192.38,187.1,185.14,184.19,181.45,183.15,191.69,188.11,184.46,193.9,191.08,191.53,191.33,193.19,192.33,193.01,186.92,189.28,192.4,187.79,185.59,183.89,184.19,180.92,177.62,179.82,176.5,174.78,177.27,176,179.43,181.31,178.71,174.74,172.59,174.4,176.98,175.55,175.83,178.65,177.29,176.15,172.75,172.42],"h":[116.64,116.98,117.49,117.33,119.15,119.89,119.15,121.94,120.18,120.44,120.94,120.14,119.14,118.61,119.97,126.01,130.96,134.11,137.25,139.09,137.69,138.57,139.45,139.45,138.16,137.26,139.24,145.62,145.69,145.65,141.77,142.88,144.4,143.95,149.4,148.57,148.38,147.35,144.43,143.91,145.24,144.87,144.29,144.41,144.02,143.84,143.64,143.86,147.45,146.51,146.38,143.5,144.54,144.46,145,144,144.7,146.35,153.89,154.25,154.09,159.53,159.17,159.72,159.32,159.02,159,161.27,161.47,168.25,174.6,178.13,177.9,179.09,177.21,176.99,171.91,166.69,165.5,163.43,160.58,161.26,154.08,153.05,154.32,148.43,153.73,152.49,146.58,144.73,149.26,149.06,146.74,145.6,147.03,146.72,150.92,151.91,151.24,153.32,154.84,158,154.49,152.33,153.47,154.14,159,158.14,146.91,145.29,147.69,150.3,147.21,145.92,150.15,150.8,150.86,150.31,149.39,148.43,154.51,156.59,157.44,161.2,163.34,163.71,165.56,166.92,167.92,168.56,170.46,171.26,172.44,163.2,165.21,165.22,162.81,164.15,165.5,164.11,162.84,159.9,158.51,160.13,159.66,159.69,158.26,159.7,163.66,166.11,169.81,170,166.91,165.3,165.5,165.29,164.25,169.08,167.97,178.68,178.72,176.03,177.22,177.33,176.67,179.39,182.6,181.34,178,178.62,177.21,175.89,172.95,173.04,172.9,176.51,174.87,169.58,169.83,172.4,171.78,168.91,167.88,168.4,170.33,171.05,170.98,169.33,169.66,168.55,168.29,167.16,167.39,161.68,165.51,181.5,187.01,191.51,194.76,192.71,188.42,186.91,184.85,184.55,187.99,186.26,185.97,187.15,190.2,190.28,190.03,189.58,190.63,195.63,200.71,198.78,197.51,203.17,204.1,212.49,204.23,204.1,203.41,203.36,201.26,202.84,202.98,196.57,200.02,206.27,208.48,201.1,199.51,199.76,198.59,203.25,199.83,194.95,190.82,190.94,193.07,192.25,193.52,190.56,191.36,189.28,187.6,188.56,190.31,189.5,187.89,189.58,190,190.84,189.88,188.23,190.24,188.07,183.2,184.73,180.28,181.83,187.01,184.83,184.98,186.97,191.1,190.25,180.24,182.63,188.34,194.09,194.86,194.15,195.96,196.42,201.08,202.6,206.7,205.44,200.28,205.68,209.73,208.48,213.23,216.14,215.41,215.17,216.41,217.51,218.11,217.96,217.91,216.51,214.74,211.37,205.98,204.47,203.37,202.44,204.76,200.21,208.92,211.66,213.02,209.18,206.11,204.77,205.9,207.64,204.76,203.75,199.51,201.91,204.57,205,205.03,207.04,208.32,212.19,212.11,216.01,216.66,214.03,207.16,211.51,214.6,212.85,212.94,210,212.33,210.62,226.94,226.09,226.34,222.49,220.11,215.79,209.84,204.77,210.86,205.9,204.77,202.53,200.03,202.37,203.98,202.16,196.77,198.29,194.96,198.54,194.1,193.62,197.23,208.57,204.81,205.28,203.84,196.5,200.4,198.11,199.67,197.87,198.94,197.47,194.32,188.88,185.55,186.55,187.25,189.2,188.04,190.19,187.18,184.78,186.52,190.01,187.11,187.6,191.98,193.49,193.59,187.51,186.88,186.5,196.75,192.94,194.47,194.89,196.17,194.48,194.57,193.16,193.03,202.5,206.07,212,208.19,203.06,203.94,205.59,207.13,208.13,209.41,214.36,216.7,204.98,203.7,198.43,204.89,200.73,203.33,206.75,208.15,217.13,218.845,210.43,209.97,202.23,195.37,198.28,194.24,193.86,189.8,186.57,185.09,188.32,186.88,187.57,186.24,182.76,183.07,181.62,182.19,184.78,187.65,187.64,186.19,183.11,188.85,194.51,187,189.8,189.44,189.77,194.82,195.99,199.8,202.69,199.99,196.49,202.09,203.04,196.02,196.19,195.04,194.92,188.7,185.76,185.36,183.7,190.21,192.54,189.97,196.06,193.91,191.5,192.83,197.81,193.69,195.34,193.73,190.07,193.41,192.4,190.58,186.82,185.25,184.64,182.44,180.85,179.98,176.91,178.86,178.79,178.99,183.36,181.92,179.25,175.73,173.24,177.2,177.6,176.94,179.93,179.72,180.49,178.16,174.05,173.49],"l":[114.01,114.9,115.21,116.19,116.21,117.36,117.91,118.71,115.12,117.08,118.52,115.92,116.45,115.77,116.59,119.93,123.54,130.17,132.71,134.73,135.1,135.58,137.3,137.82,134.9,133.64,136.79,137.66,142.87,138.47,139.83,140.61,142.38,141.16,142.07,145.4,141.46,141.31,140,141.22,141.79,143.41,142.31,141.42,142.07,141.42,141.03,140.17,141.26,139.62,139.61,137.5,142.47,140.94,141.53,141.28,141.65,142.39,146.55,151.06,150.29,154.14,154.56,156.92,154.77,152.58,156.29,157.19,159.57,161.9,166.31,170.73,171.1,173.7,171.75,171.51,163.25,161.47,157.71,158.31,154.89,156.43,145.26,147.71,147.42,142.92,147.22,145.92,138.64,137.63,142.4,144.97,139.93,138.07,140.43,143.1,144.5,148.5,148.19,146.75,149.6,154.13,151.63,147.98,146.69,149.67,152.12,150.29,139.41,133.07,137.13,136.11,141.06,141.76,145.71,147.9,146.34,147.38,141.44,144,149.75,151.07,154.3,157.69,159.06,159.03,162.54,163.59,161.88,164.91,167.51,168.21,158.83,158.67,161.09,161.56,159.26,161.81,161.66,162.24,159.46,154.78,154.95,158.42,157.82,155.9,155.08,156.43,159.53,161.34,166.78,165.71,162.53,161.8,163.62,163.32,160.94,163.54,165.89,168.24,173.4,171.77,174.3,174.43,173.23,176.21,178.66,172.66,174.81,176.25,174.55,169.49,170.53,169.13,168.36,172.15,168.32,163.77,167.51,167.41,168.36,166.45,165.26,163.66,167.38,167.89,166.75,166.44,167.62,164.3,165.52,162.59,154.05,152.29,160.43,164,178.82,185.86,190.08,188.44,184.28,183.46,180,182.46,184.36,183.32,181.44,184.42,185.3,188.35,184.67,185.31,186.04,190.6,194.56,192.84,193.22,194.97,200.7,200.96,199.84,200.4,200,200.98,197.51,199.67,195.68,194.66,196.19,198.91,201.77,193.66,196.52,196.45,194.11,197.9,194.09,185.93,186.1,187.82,186.72,190.31,187.75,187.08,186.73,186.08,184.28,186.36,186.74,187.01,185.74,186.24,186,188.23,186.06,184.38,185.76,177.41,179.22,177.63,177.12,179.61,179.7,181.02,181,181.46,187.13,176.38,176,177.47,182.01,188.03,190.23,192.07,192.49,193.59,194.58,199.75,200.84,196.52,190.21,194.32,204.51,201.6,207.79,210.61,210.87,211.06,212.8,215.06,215.57,216.4,215.85,213.64,208.15,206.36,202.32,201.38,200.59,199.03,198.14,197.95,197.99,206.31,207.5,201.54,202.33,196.91,197.59,200.31,200.71,199.13,194.32,192.52,199.84,200.18,196.82,201.79,203.43,207.14,208.18,209.55,209.84,199.37,199.2,206.98,208.49,207.59,208.08,204.5,204.23,203.16,208,212.57,218.88,217.96,214.13,207.71,201.7,197.54,205.11,198.85,200.02,192.91,195.34,199.56,198.44,193.66,186.95,192.5,192.27,190.56,191.03,183.77,187.24,195.72,200.06,198.56,196.9,188.47,194.77,193.01,196.62,193.56,194.19,192,180.58,184.62,180.63,183.05,183.23,182.46,182.12,183.92,183.41,181.12,180.53,184.1,184.41,182.37,186.67,183.37,185.04,183.38,182.24,182,186.02,187.73,188.71,189.42,189.54,190.47,190.58,187.5,187.57,186.38,198.75,204.34,203.07,197.83,200.25,201.33,200.29,202.26,204.96,205.74,198.82,199.64,194.8,192.64,193.88,195.8,197.16,202.72,202.98,203.65,209.35,203.08,200.76,193.5,189.4,193.34,191.38,186.32,182.51,180.41,180.21,183.69,180.06,183.35,181.93,179.78,180.92,178.5,178.51,181.68,183.54,184.75,181.47,179,182.85,180.25,181.88,183.32,185.34,185.61,189.07,192.4,194.66,197.49,194.47,192.03,192.58,194.11,192.13,192.74,191.58,187.83,183.7,182.91,182.35,181.21,182.73,187.2,185.93,180.21,189.8,187.67,187.86,191.33,189.86,190.27,187.7,185.48,188.35,187.19,187.68,180,180.55,180.7,176.72,174.58,171.19,173.16,171.19,175.19,173.7,178.63,177.17,172.6,171.21,170.92,172.22,174.43,171.82,175.68,176.25,175.53,172.45,170.18,170.89],"c":[116.25,115.87,116.72,116.77,119.07,118.17,118.89,120.22,117.88,120.18,119.04,116.45,117.8,117.77,119.24,125.01,130.89,132.79,136.89,135.77,136.79,137.28,138.21,137.96,134.95,137.04,138.08,144.16,144.09,139.72,141,141.33,143.43,141.92,147.05,147.25,142.14,143.79,143.54,141.75,144.86,144.74,144.02,143.37,142.11,142.73,142.4,141.63,141.81,142.34,140.18,142.38,143.11,143.91,141.8,142.2,144.53,142.93,151.97,153.08,153.45,158.44,156.92,157.47,155.21,157.05,157.74,161.02,161.21,166.37,173.11,176.53,176.64,174.49,175.5,172.07,166.57,163.81,158.82,160.76,156.02,159.55,150.23,150.64,147.79,146.7,152.3,146.99,143.73,142.12,145.15,147.27,140.85,139.62,145.63,145.47,149.85,150.4,149.88,152.91,154.6,154.61,151.88,149.7,152.81,152.99,158.58,150.44,139.58,141.18,138.96,148.54,145.09,144.35,148.13,149.65,147.96,149.22,143.09,148.13,150.99,155.28,157.1,160.43,162.96,162.91,163.16,166.43,166.83,167.94,169.68,168.96,159.66,160.6,164.48,162.21,161.46,163.48,163.99,162.74,159.84,156.23,157.72,158.95,158.81,156.74,157.81,159.55,163.11,165.9,168.92,165.94,163.33,164.6,164.92,163.93,163.08,168.41,167.96,175.95,174.96,175.53,176.89,174.94,176.16,179.35,181.95,175.61,177.46,177.14,176.34,172.97,171.8,172.89,172,174.48,168.79,169.13,169.35,170.79,168.7,166.49,167.71,168,170.05,170.74,168.15,167.81,168.01,165.61,165.76,163.45,155.61,160.74,163.29,180,186.02,191.28,191,188.85,185.56,184.9,182.61,184.24,186.17,183.72,185.16,185.65,190.14,189.56,185.35,186.61,190.08,194,200.47,196.43,195.13,202.24,202.44,204.49,200.29,201.38,202.8,201.11,199.67,202.29,195.79,195.79,199.04,205.33,201.96,198.76,198,197.35,198.15,197.96,194.15,186.47,187.05,188.6,189.97,191.21,187.83,189.28,186.82,186.16,186.97,186.85,186.85,187.51,187.45,186.6,187.78,188.4,187.71,187.35,187.24,181,182.56,179.17,179.68,181.68,182.64,184.09,184.75,186.56,188.37,176.49,178.17,181.65,187.42,193.37,193.89,193.98,194.64,194.9,200.87,202.22,203.82,197.11,196.94,204.3,208.42,207.45,210.65,211.62,211.61,213.44,215.49,215.7,217.98,217.44,216.11,214.17,209,206.94,203.65,202.81,202.91,202.09,199.63,199.09,208.89,207.98,208.88,203.27,203.41,204.42,200.13,204.91,203.5,199.19,194.88,201.1,202.58,200.52,203.12,206.53,208.16,211.9,209.39,214.11,210.38,199.99,206.75,210.14,213.28,208.68,211.12,205.95,209.39,207.21,223.81,223.87,224.96,219.94,216.23,211.75,202.68,204.07,205.58,202.03,201.27,194.57,199.77,200.39,201.03,197.31,188.38,194.28,193.48,193.94,192.64,189.2,195.41,201.65,201.07,203.76,197.02,192.96,197.05,197.07,197.37,195.47,195.37,193.1,184.44,186.31,184.7,183.1,186.26,186.26,186.5,186.2,184.58,183.71,186.09,185.95,186,186.94,190.47,187.51,186.79,184.5,183.33,183.7,192.5,190.07,194.07,193.07,194.28,191.63,191.5,188.09,187.64,200.54,205.18,208.47,204.59,198.57,202.49,203.49,202.61,204.44,206.43,213.7,203.36,201.19,200.03,194.53,198.78,197.26,202.7,203.51,203.8,215.88,211.62,204.94,202.43,194.42,192.3,193.58,192.91,188.18,184.4,180.96,184.56,185.7,184.78,185.13,182.79,181.7,181.65,179.43,180.62,182.86,186.06,187.35,183.81,181.81,183.91,184.51,183.07,187.29,186.56,189.42,194.73,195.14,199.68,201.28,195.14,192.11,201.69,195.45,193.14,193.42,193.41,187.9,184.34,184.64,182.61,182.27,189.79,189.42,186.01,195.32,191.08,189.64,190.31,193.72,190.13,192.43,189.3,189.26,191.12,188.87,189.08,185.06,182.67,181.58,177.58,179.72,176.04,175.58,177.04,176.46,178.64,181.63,178.01,173.45,173.86,172.38,176.02,175.5,174.24,179.64,177.94,177.72,173.07,171.23,172.18],"a":[113.4332,113.0624,113.8918,113.9406,116.1849,115.3067,116.0093,117.307,115.0237,117.268,116.1556,113.6284,114.9457,114.9164,116.3508,121.981,127.7185,129.5725,133.5731,132.4803,133.4755,133.9537,134.8611,134.6172,131.6801,133.7195,134.7343,140.667,140.5987,136.3346,137.5835,137.9055,139.9547,138.4812,143.4869,143.6821,138.6959,140.3059,140.062,138.3154,141.35,141.2329,140.5304,139.8961,138.6666,139.2716,138.9496,138.1983,138.3739,138.8911,136.7834,138.9301,139.6424,140.423,138.3642,138.7545,141.028,139.4668,148.2877,149.3708,149.7319,154.601,153.1178,153.6545,151.4492,153.2446,153.9179,157.1184,157.3038,162.3388,168.9155,172.2526,172.36,170.2621,171.2476,167.9007,162.534,159.8408,154.9718,156.8647,152.2396,155.6841,146.5899,146.99,144.209,143.1454,148.6097,143.4284,140.2474,138.6764,141.633,143.7016,137.4372,136.6055,142.4858,142.3292,146.6147,147.1528,146.644,149.6086,151.2621,151.2719,148.6008,146.4679,149.5107,149.6869,155.1562,147.1919,136.5664,138.1318,135.9598,145.3329,141.9574,141.2334,144.9318,146.419,144.7655,145.9983,140.0006,144.9318,147.73,151.9274,153.7081,156.9662,159.4416,159.3927,159.6373,162.8367,163.228,164.3141,166.0165,165.3121,156.2128,157.1326,160.9288,158.7078,157.974,159.9504,160.4494,159.2263,156.389,152.8569,154.3147,155.5182,155.3812,153.3559,154.4028,156.1052,159.5884,162.3181,165.2729,162.3573,159.8036,161.0462,161.3593,160.3907,159.9297,165.1568,164.7155,172.5511,171.5802,172.1392,173.473,171.5606,172.7571,175.8854,178.4352,172.2177,174.032,173.7181,172.9336,169.6287,168.4813,169.5502,168.6774,171.1095,165.5294,165.8629,166.0786,167.4908,165.4412,163.2739,164.4703,164.7547,166.7651,167.4418,164.9018,164.5684,164.7645,162.4109,162.558,160.2926,152.604,157.6349,160.1357,176.5229,182.4266,187.585,187.3104,185.2019,181.9755,181.3282,179.0825,180.681,182.5737,180.171,181.5832,182.0637,186.467,185.8982,181.7695,183.0052,186.4082,190.2524,196.5975,192.6355,191.3606,198.3333,198.5294,201.2955,197.1611,198.2341,199.6319,197.9683,196.5508,199.1299,192.7314,192.7314,195.9306,202.1224,198.805,195.655,194.9069,194.267,195.0546,194.8675,191.117,183.557,184.128,185.6537,187.0023,188.223,184.8958,186.3231,183.9015,183.2519,184.0492,183.9311,183.9311,184.5808,184.5217,183.685,184.8465,185.4569,184.7776,184.4233,184.315,178.1725,179.7081,176.3711,176.8731,178.8418,179.7868,181.2142,181.8639,183.6456,185.4273,173.7329,175.3867,178.8123,184.4922,190.3492,190.8611,190.9497,191.5994,191.8553,197.7321,199.061,200.636,194.0308,193.8635,201.1085,205.1641,204.9764,208.1382,209.0967,209.0868,210.895,212.9205,213.128,215.3808,214.8473,213.5331,211.6163,206.5079,204.4725,201.2217,200.3917,200.4905,199.6803,197.2496,196.7161,206.3992,205.5001,206.3893,200.8462,200.9846,201.9825,197.7437,202.4667,201.0735,196.8149,192.5563,198.7021,200.1645,198.129,200.698,204.0674,205.6779,209.3733,206.8932,211.557,207.8714,197.6053,204.2847,207.6343,210.7369,206.1917,208.6026,203.4943,206.8932,204.7392,221.1413,221.2006,222.2776,217.3175,213.6517,209.2251,200.2633,201.6367,203.1287,199.621,198.8701,192.25,198.1824,198.7975,199.4324,195.742,186.883,192.7361,191.9424,192.3988,191.1091,187.6964,193.8571,200.0475,199.4721,202.1407,195.4543,191.4266,195.4841,195.5039,195.8015,193.9166,193.8174,191.5654,182.9743,184.8294,183.2322,181.6449,184.7798,184.7798,185.0179,184.7203,183.1132,182.2501,184.6112,184.4723,184.5219,185.4544,188.9563,186.0199,185.3056,183.0338,181.8731,182.2401,190.9702,188.5595,192.5277,191.5357,192.7361,190.1071,189.9782,186.5953,186.1488,198.9463,203.5494,206.8133,202.9641,196.992,200.8808,201.8729,200.9999,202.8153,204.7895,212.0017,201.7439,200.3695,199.2143,193.7367,197.9694,196.4556,201.8734,202.6801,202.9689,214.9996,210.757,204.1042,201.6045,193.6271,191.5158,192.7906,192.1233,187.4126,183.648,180.222,183.8074,184.9427,184.0265,184.375,182.0446,180.959,180.9092,178.6983,179.8834,182.1143,185.3012,186.586,183.0604,181.0686,183.16,183.7576,182.3234,186.5262,185.7992,188.6475,193.9359,194.3442,198.8657,200.4592,194.3442,191.3266,200.8675,194.6529,192.3524,192.6312,192.6213,187.1337,183.5883,183.887,181.8653,181.5267,189.016,188.6475,185.2514,194.5235,190.3008,188.8666,189.5339,192.93,190.13,192.43,189.3,189.26,191.12,188.87,189.08,185.06,182.67,181.58,177.58,179.72,176.04,175.58,177.04,176.46,178.64,181.63,178.01,173.45,173.86,172.38,176.02,175.5,174.24,179.64,177.94,177.72,173.07,171.23,172.18],"v":[993100,1408700,1588500,638600,1219900,757100,801100,1811000,1769000,618200,563500,564200,593700,563000,706100,1112800,1130000,1623800,1258000,1406300,1136200,907400,828500,311700,751800,734100,998900,2104700,1391700,891500,784400,900300,874300,855200,1755600,1335700,867600,1110100,1679600,471500,279500,433300,360000,702600,580000,404400,622800,740900,912300,975500,1047000,695400,610600,694300,611200,803300,709100,682200,1967100,957600,771600,1174400,742300,501400,806700,900600,733600,904800,654500,2463700,1999400,1847900,1558600,2470900,1453500,1118500,1888800,1036900,1714400,1135600,1772400,1158900,3935000,1345100,1209700,1799700,1646300,1914000,2568400,2456500,2057300,1242700,2228900,2482400,2329600,1395400,1427200,1768000,19094600,2185000,1239000,1042500,1019400,1144100,2749800,963800,1786800,1527100,2356000,1771100,1346800,1637300,1105900,1233900,904500,796800,726400,705700,1192300,1136600,1069300,1009900,1430600,1292300,1016700,903200,1180000,1038400,741200,724300,1387100,1462500,1867400,1295200,934700,798600,866800,748700,732300,486700,653100,1460900,1315000,1807800,584900,689500,821400,799500,900200,816700,871700,789600,658700,834400,542900,493200,503100,896600,865500,1861900,2884800,727900,769600,605500,828700,2282700,1048000,1169100,736600,405900,568900,1044800,725600,902800,704800,757100,986600,906300,850900,951000,861000,762600,522200,816500,626300,534800,529500,531100,665100,675700,630900,765500,2660600,1909200,1539900,2655000,1225800,1348500,1169600,719200,706800,639100,753900,435800,774200,647000,750300,536000,801600,559100,681700,694700,786300,713100,1098300,794800,601800,977000,897100,2302200,3258900,1933700,1320100,2052700,1661400,1831100,1958800,912600,1008200,1837600,3160600,1485300,1269500,981700,1572900,1154800,1241500,1122400,1422100,898600,701400,1375200,1403000,850800,1128700,953000,1017500,1085200,760300,1202400,602100,1113400,860700,1103500,1489300,1292000,1575500,3359200,1169800,1378900,972600,741300,1126500,1159700,2254900,1787900,1193300,1417700,1052400,1048100,1109600,873700,699300,837400,1000200,1318800,660900,808200,1101800,1217600,2333600,1112100,1143300,1682200,1654500,1212300,1298400,3058900,801300,556600,197900,393700,893700,694000,765700,1131600,1279500,1053000,824800,673700,866400,531300,1218000,846000,1275400,1271300,837900,1106700,970000,1025600,807000,732400,844400,1132300,1092700,534600,800600,921300,938100,703300,790700,821100,639300,848900,783300,733000,522200,599900,556500,535100,763500,1389100,2030400,1161200,995200,954100,880600,1442600,944300,1228800,1168200,2342000,2620800,1389100,1262300,766800,1129800,1318800,2068800,1128900,1055400,735100,613100,1541700,2612600,6091100,1333300,779500,1273800,1658100,2313400,804700,648500,898600,1738600,1258100,2413300,1369900,1293200,1149100,1168400,1050600,980900,1409600,828600,839000,1001100,1028200,868200,1562100,2209500,2043400,1875700,2567400,1036800,885700,2021500,1958000,1174000,1161300,1429500,1158500,556400,1513400,1229900,1980200,1212700,1247500,1139300,1165100,1094900,1007300,1198300,882400,813900,1047300,1889600,2218900,1581200,1968000,6617600,1593000,1287900,1030800,983200,1709200,1640489,243988,1829700,1500600,1015500,847900,1357700,1314200,1593200,1342900,1774900,953800,1055900,1047800,698200,709800,434000,1597800,502800,811300,800300,555900,1403500,893400,1809200,3015900,1072300,892900,624900,1385700,1146700,1003500,1240400,955700,1024300,698600,949300,1071100,724800,2041300,1385900,739300,683600,641300,710100,738200,868800,749500,993300,2217300,1211800,1045600,833700,1011600,1428500,686000,725300,3674400,1041400,1092300,747100,1596700,1181100,940300,778200,1096300,1305500,929800,1423400,580500,999900,857700,807900,802100,835900,725600,1126700,1063100,1012600,963000,829400,730100,888700,1331500,665247]},"w":{"lastKey":"2026-10-26","t":["2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-23","2026-10-27"],"o":[102,100.51,83.43,84.35,81.42,78.23,77.2,82.42,85.61,78.78,78.35,78.27,78.23,73.77,76.3,78.76,81.02,79.05,77.09,77.96,85,84.86,87.69,85.71,86.28,82.34,81.86,79.8,86.8,87.2,93.5,98.56,95.75,96.76,98.53,100.12,105.19,107.5,110.99,107.42,104.95,106.87,108.06,111.16,111.22,105.9,108.11,104.02,118.78,116.93,118,117.49,115.74,114.76,122.43,125.41,126.62,127.41,129.7,116.07,118.94,120.94,120.32,136.05,137.51,143.45,143.5,143.54,142.78,142.64,138.92,142.03,151.76,153.16,168,175.5,159,152,139.44,140.43,150.64,148,134.78,146.57,149.39,157.9,163,162.82,162.55,159.86,157.38,165.92,164.43,175.6,180,177.05,172.43,170.56,170.02,166.77,164.21,188.12,186,187.28,194.66,206.51,200.31,200.55,198.5,188,190.2,187.31,186.94,184.34,183.56,178.32,192.82,202.41,206.44,214.08,216.36,205.05,198.29,203.77,203.44,201.86,211.54,208.01,210,223.9,199.15,195.36,192.54,187.78,203.73,196.36,183.52,186,185.21,186.12,190.55,192.15,205.46,202.96,203.13,197.84,214.75,193.03,185.56,184.33,183.28,182.94,186.48,199.67,194.23,184.19,184.46,191.33,189.28,184.19,174.78,178.71,175.55,172.75],"h":[104.5,106.16,84.95,85.58,83.5,80.91,85.4,85.45,87.67,81,79.54,79.26,78.23,76.17,79.79,81.85,81.5,81.79,78.08,95.92,85.97,88.02,88.58,86.95,86.74,83.22,81.86,87.5,87.33,93.75,99.4,98.84,96.99,98.99,101.4,105.98,108.72,111.07,110.99,108.64,107.46,108.68,113.3,112.93,111.39,109.48,110.3,120.08,120.4,120.7,118.54,120.64,116.98,125.49,125.14,128.31,128.29,130.95,130.5,119.15,121.94,120.94,139.09,139.45,145.69,145.65,149.4,145.24,144.41,147.45,145,154.25,159.72,168.25,179.09,176.99,163.43,154.32,149.26,151.91,158,159,150.3,150.86,157.44,166.92,172.44,165.22,165.5,160.13,170,166.91,178.72,179.39,182.6,177.21,176.51,171.78,171.05,168.29,194.76,188.42,190.28,195.63,204.1,212.49,202.98,208.48,203.25,193.52,191.36,190.84,190.24,187.01,191.1,194.86,202.6,209.73,216.14,218.11,217.91,205.98,213.02,207.64,204.76,212.19,216.66,214.6,226.94,226.34,210.86,203.98,198.54,208.57,203.84,198.94,189.2,190.19,193.59,196.75,196.17,206.07,212,216.7,204.98,217.13,218.845,198.28,188.32,186.24,187.65,194.51,202.69,203.04,196.19,192.54,196.06,197.81,193.41,184.64,183.36,179.25,180.49,174.05],"l":[98.65,83.08,80.43,80.95,77.61,76.31,77.07,81.42,77,76.26,76.5,76.27,72.33,72.34,75.63,78.6,78.08,76.94,75.35,77.4,82.4,84.29,85.63,84.38,81.78,78.69,79.32,79.65,84.88,85.01,93.5,94.56,94.32,94.63,97.37,98.99,104.84,106.81,106.61,104.66,100.76,105.91,107.02,109.65,104.02,104.68,104.76,102.46,114.76,116.18,116.6,115.02,113.16,114.76,120.47,121.32,125.43,125.2,114.35,114.01,115.12,115.77,119.93,135.1,133.64,138.47,140,141.22,141.03,139.61,137.5,141.65,150.29,152.58,166.31,157.71,145.26,138.64,137.63,140.43,146.75,139.41,133.07,145.71,141.44,157.69,158.83,158.67,154.78,155.08,156.43,160.94,163.54,171.77,172.66,168.36,163.77,163.66,164.3,152.29,164,180,181.44,184.67,192.84,199.84,194.66,193.66,185.93,186.72,184.28,185.74,177.41,177.12,176,177.47,192.07,190.21,201.6,212.8,206.36,198.14,197.95,196.91,192.52,196.82,199.2,206.98,203.16,201.7,192.91,186.95,183.77,187.24,188.47,180.58,180.63,180.53,182.37,182,188.71,186.38,197.83,198.82,192.64,195.8,193.5,182.51,180.06,178.5,179,180.25,185.61,192.03,182.91,181.21,180.21,185.48,180,171.19,171.19,170.92,171.82,170.18],"c":[100.11,83.79,84.06,81.99,77.63,77.97,81.97,84.93,79.26,78.32,78.5,78.24,73.77,75.99,78.84,81.58,78.63,77.12,77.55,86.54,85.09,86.13,85.63,85.81,82.31,81.39,79.79,86.63,86.41,92.51,98,95.52,96.76,98.32,100,105.35,107.49,109.07,107.77,105.17,106.89,107.99,110.78,111.06,104.34,107.65,107.85,117.67,116.79,118.03,118.23,115.44,115.34,121.94,125,127.14,127.52,129.93,115.25,119.07,120.18,119.24,135.77,137.96,144.09,141.92,143.54,144.02,142.4,140.18,142.2,153.08,155.21,166.37,175.5,158.82,150.64,143.73,139.62,149.88,149.7,139.58,144.35,149.22,157.1,166.43,159.66,163.48,157.72,157.81,165.94,163.08,174.96,179.35,177.14,172,170.79,170.05,165.61,163.29,188.85,186.17,189.56,194,202.44,201.11,199.04,197.35,187.05,189.28,186.85,188.4,182.56,184.09,178.17,193.89,202.22,208.42,213.44,217.44,206.94,199.63,203.27,204.91,202.58,211.9,206.75,211.12,223.87,202.68,194.57,188.38,189.2,203.76,197.37,186.31,186.5,185.95,186.79,190.07,191.5,205.18,203.49,203.36,198.78,215.88,194.42,184.4,185.13,180.62,181.81,186.56,201.28,193.14,184.64,186.01,190.31,189.26,182.67,175.58,178.01,175.5,173.07,172.18],"a":[94.084,81.7597,82.0232,80.0034,75.749,76.0808,79.9838,82.8721,77.3395,76.4223,76.5979,76.3442,71.9825,74.1487,76.9297,79.6033,76.7248,75.2514,75.6709,84.4431,83.0282,84.043,83.5552,83.7308,80.3156,79.4179,77.8567,84.5309,84.3163,90.2685,95.6254,93.2055,94.4155,95.9377,97.577,102.7973,104.8855,106.4272,105.1587,102.6217,104.3,105.3734,108.0958,108.369,101.8118,105.0416,105.2368,114.8188,113.9602,115.1701,115.3653,112.6429,112.5453,118.9854,121.9712,124.0594,124.4302,126.7818,112.4575,116.1849,117.268,116.3508,132.4803,134.6172,140.5987,138.4812,140.062,140.5304,138.9496,136.7834,138.7545,149.3708,151.4492,162.3388,171.2476,154.9718,146.99,140.2474,136.6055,146.644,146.4679,136.5664,141.2334,145.9983,153.7081,162.8367,156.2128,159.9504,154.3147,154.4028,162.3573,159.9297,171.5802,175.8854,173.7181,168.6774,167.4908,166.7651,162.4109,160.1357,185.2019,182.5737,185.8982,190.2524,198.5294,197.9683,195.9306,194.267,184.128,186.3231,183.9311,185.4569,179.7081,181.2142,175.3867,190.8611,199.061,205.1641,210.895,214.8473,204.4725,197.2496,200.8462,202.4667,200.1645,209.3733,204.2847,208.6026,221.2006,200.2633,192.25,186.883,187.6964,202.1407,195.8015,184.8294,185.0179,184.4723,185.3056,188.5595,189.9782,203.5494,201.8729,201.7439,197.9694,214.9996,193.6271,183.648,184.375,179.8834,181.0686,185.7992,200.4592,192.3524,183.887,185.2514,189.5339,189.26,182.67,175.58,178.01,175.5,173.07,172.18],"v":[5964900,10909100,6212200,4401700,4908000,4885800,4674200,2969100,11274400,11074100,3747700,6375000,6391500,7894900,5601500,4040500,3597000,4982000,4053700,18574100,7704700,5262200,5531900,4070400,6539300,7933200,6528400,10034500,3793800,10105200,6206300,4116300,3196000,4061900,5735300,4000500,3946200,3597100,3405500,3186800,4606400,5329700,3390800,2630700,4650100,3173700,4268800,6947600,3721800,3177600,3063400,2414100,3561700,7355700,4152200,3911100,2158900,2538800,6572600,5848800,5756400,2990500,6530900,3183800,5981200,4305700,6748600,1544300,2309800,3675700,3414800,4316000,3996400,5657200,9330300,5758600,9347000,9138100,10467800,26014800,6630000,9383500,7095000,3133400,5838700,5430600,6182500,4644000,4648000,3903600,4177700,3032300,6508800,5214400,3359600,3946900,4451900,3588600,2936200,7506100,7118100,3309800,3294000,2875800,4369000,10867600,7372100,8734700,6513700,5229000,4944700,4882100,8885800,5379000,7706200,3730700,4625500,6908400,8906300,1949500,3485000,4697400,5142000,3940200,4608800,3897900,3883300,2411600,5879300,5216800,8748900,6546500,5074200,10816500,6698500,7678500,5642200,5106500,8558900,8469400,5479700,5936200,5654100,5831500,12385700,6604100,5214777,6128500,6175300,3942600,4464400,7415200,5732000,4468100,5491400,4059900,5308400,7525800,5658600,5050100,4669400,4553400,4423800,1996747]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[102,84.35,82.04,77.06,81.02,84.47,83.71,87.2,94.76,110.99,108.06,109.39,117.49,124.11,117.4,137.51,142.25,153.16,152,152.63,163.84,157.38,181.34,168.55,187.28,200.08,186.94,192.82,209.93,201.86,223.9,203.25,188.92,205.46,200.76,182.94,181.45,179.82],"h":[106.16,85.58,87.67,81.85,95.92,88.58,87.5,99.4,111.07,110.99,113.3,120.7,125.49,130.95,139.45,149.4,159.72,179.09,158,163.71,172.44,182.6,181.34,194.76,212.49,203.25,194.86,218.11,213.02,226.94,226.34,205.28,206.07,218.845,209.97,203.04,197.81,183.36],"l":[80.43,76.31,76.26,72.33,75.35,82.36,78.69,85.01,94.72,100.76,104.02,102.46,113.16,114.01,115.12,133.64,137.5,145.26,137.63,133.07,154.78,156.43,163.66,152.29,184.67,184.28,176,190.21,192.52,196.82,183.77,180.53,182,192.64,178.5,180.25,174.58,170.18],"c":[84.06,81.98,77.33,81.58,83.69,83.73,86.41,94.67,109.07,107.99,109.35,118.23,123.71,116.77,137.96,142.11,155.21,150.64,152.81,162.91,157.81,181.95,168.01,189.56,201.96,188.4,193.89,209,202.58,223.87,201.65,186.09,205.18,204.94,181.81,182.61,179.72,172.18],"a":[82.0232,79.9936,75.4563,79.6033,81.6622,81.7012,84.3163,92.3761,106.4272,105.3734,106.7004,115.3653,120.7125,113.9406,134.6172,138.6666,151.4492,146.99,149.5107,159.3927,154.4028,178.4352,164.7645,185.8982,198.805,185.4569,190.8611,206.5079,200.1645,221.2006,200.0475,184.6112,203.5494,204.1042,181.0686,181.8653,179.72,172.18],"v":[23086200,20070400,33470100,24697900,37066500,22140200,29398500,24914300,20050500,16528400,16705300,18319200,18106200,19187800,19681500,19862400,16430100,30093100,55000500,25913000,21596500,19981200,16559500,21903700,30482700,25306000,25701700,24743100,19520000,16072100,34290100,26210300,29472400,32359877,24041100,23816800,24657400,17878647]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[102,84.35,81.02,87.2,108.06,124.11,142.25,152.63,181.34,200.08,209.93,203.25,200.76,179.82],"h":[106.16,87.67,95.92,111.07,125.49,149.4,179.09,182.6,212.49,218.11,226.94,218.845,209.97,183.36],"l":[80.43,72.33,75.35,85.01,102.46,114.01,137.5,133.07,152.29,176,183.77,180.53,174.58,170.18],"c":[84.06,81.58,86.41,107.99,123.71,142.11,152.81,181.95,201.96,209,201.65,204.94,179.72,172.18],"a":[82.0232,79.6033,84.3163,105.3734,120.7125,138.6666,149.5107,178.4352,198.805,206.5079,200.0475,204.1042,179.72,172.18],"v":[23086200,78238400,88605200,61493200,53130700,58731700,101523700,67490700,68945900,75750800,69882200,88042577,72515300,17878647]},"y":{"lastKey":"2026-01-01","t":["2023-12-29","2024-12-31","2025-12-31","2026-10-27"],"o":[102,81.02,142.25,209.93],"h":[106.16,149.4,218.11,226.94],"l":[72.33,75.35,133.07,170.18],"c":[81.58,142.11,209,172.18],"a":[79.6033,138.6666,206.5079,172.18],"v":[101324600,261960800,313711100,248318724]}},"actions":[{"t":"2023-11-07","kind":"earnings","label":"E","title":"2023-11-07 · earnings after the close · EPS $0.52 vs $0.26 est. (+100.0%) · ▼ 1.2% next session","tone":"down"},{"t":"2024-02-27","kind":"earnings","label":"E","title":"2024-02-27 · earnings after the close · EPS −$0.09 vs $0.50 est. (−118.0%) · ▼ 3.9% next session","tone":"down"},{"t":"2024-05-08","kind":"earnings","label":"E","title":"2024-05-08 · earnings after the close · EPS $2.14 vs $0.51 est. (+319.6%) · ▼ 0.1% next session","tone":"down"},{"t":"2024-08-08","kind":"earnings","label":"E","title":"2024-08-08 · earnings before the open · EPS $0.72 vs $0.82 est. (−12.2%) · ▲ 6.8% that session","tone":"up"},{"t":"2024-11-06","kind":"earnings","label":"E","title":"2024-11-06 · earnings after the close · EPS $0.53 vs $0.56 est. (−5.4%) · ▼ 1.9% next session","tone":"down"},{"t":"2025-02-26","kind":"earnings","label":"E","title":"2025-02-26 · earnings after the close · EPS $0.35 vs $0.23 est. (+52.2%) · ▼ 5.8% next session","tone":"down"},{"t":"2025-03-14","kind":"dividend","label":"D","title":"2025-03-14 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2025-05-08","kind":"earnings","label":"E","title":"2025-05-08 · earnings after the close · EPS $0.69 vs $0.48 est. (+43.8%) · ▼ 5.5% next session","tone":"down"},{"t":"2025-06-13","kind":"dividend","label":"D","title":"2025-06-13 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings after the close · EPS $1.17 vs $1.23 est. (−4.9%) · ▲ 3.3% next session","tone":"up"},{"t":"2025-09-15","kind":"dividend","label":"D","title":"2025-09-15 · $0.7600 dividend (ex-date, current split terms)"},{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $0.50 vs $0.55 est. (−9.1%) · ▼ 3.3% next session","tone":"down"},{"t":"2025-12-15","kind":"dividend","label":"D","title":"2025-12-15 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-02-25","kind":"earnings","label":"E","title":"2026-02-25 · earnings after the close · EPS −$0.08 vs $0.14 est. (−157.1%) · ▲ 8.0% next session","tone":"up"},{"t":"2026-03-16","kind":"dividend","label":"D","title":"2026-03-16 · $0.7800 dividend (ex-date, current split terms)"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings after the close · EPS $1.12 vs $0.91 est. (+23.1%) · ▼ 1.6% next session","tone":"down"},{"t":"2026-06-15","kind":"dividend","label":"D","title":"2026-06-15 · $0.7900 dividend (ex-date, current split terms)"},{"t":"2026-08-03","kind":"earnings","label":"E","title":"2026-08-03 · earnings after the close · EPS $1.34 vs $1.63 est. (−17.8%) · ▲ 0.3% next session","tone":"up"},{"t":"2026-09-15","kind":"dividend","label":"D","title":"2026-09-15 · $0.7900 dividend (ex-date, current split terms)"}]}