{"ticker":"TLN","session":"20261002","series":{"d":{"lastKey":null,"t":["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","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"],"o":[177.28,178.19,185.46,190.86,180.26,175.91,167.01,155.76,159.75,168.14,166.1,181.99,171.56,174.45,178,179,182.02,181.31,182.41,185.3,180.76,173.42,181.5,160,172.43,198,195.36,206.72,208.5,210,212,207,199,201.31,201.3,218.78,211,220,217.92,208.91,218.32,216.99,216,210.45,217.59,228.99,224.01,218.32,209.7,208.9,209.75,213.31,206.89,206,207.48,197.95,190.66,196.76,203.33,205.36,204.02,196.96,202.66,206,215,221.39,220.54,211.28,220.72,219,217,226.7,230.47,234.56,240.26,249.72,249.8,247.73,217,199.2,209.91,221.06,227.47,213.73,231.28,237.9,236.78,241.63,238.96,235.46,227,236.07,240.19,245,247.945,245.35,238.37,219.23,211.02,219.67,223.37,193.18,206.9,188,192.54,187.96,180.58,168.68,166.79,192.79,197.58,201,204.95,204.4,204.07,209.97,212.42,217.505,219.34,216.88,199.1,200.05,190.31,200.625,201.31,198.3,177.51,163,194.11,181.62,196.01,192.42,204.31,203.46,198.3,206.85,197.98,195.32,208.97,205.45,209.63,212.95,210.44,209.67,221.38,224.3,222.74,221.94,230.775,228.38,226.76,235.46,236.26,243.24,243.24,246,239.85,241.17,237.96,233.79,238.37,247,245.5,247.5,242.78,245.38,257.31,256.08,261,258.99,261.34,257.41,271.9,273.36,274.99,282.36,282.56,285.04,291.31,289.28,292.44,298.32,289.97,294.76,298.49,291.03,278.1,277.09,281.35,284,279.14,274.07,270.7,276.97,282.42,268.7,265.75,310,327.6,310.3,343,339.26,339.75,350.98,359.89,362.7,375,363.64,382,390.71,387.01,374.03,372,379.31,370.13,383.83,381.09,381.33,377.82,371.98,364.11,360,357.86,358.5,374.91,379.47,377.22,385.58,368.85,376.48,382.75,385.41,391.6,392.22,405.39,407.85,397.91,401.26,404.49,410,410.71,415.1,424,424.66,423,409.89,414.37,414,420.87,423.33,429.9,437.93,448.62,429,434.89,446.22,441.19,423.605,425,422.24,416.5,408.13,412.5,405.48,379.94,386.29,396.33,415.5,410.3,394,390,404.03,401.18,396.59,397.7,390.45,373.12,395,384.17,375.12,370.08,344.5,360.25,362.35,377.7,404.99,368,368.29,374.38,385.68,393.01,388,380.2,366.66,364.33,366.35,353.04,353.62,346.05,356.6,370.315,360.005,357,377.19,374.91,373.03,377.32,375.85,380,384.14,381.44,380.27,381.12,381.11,399,395.64,393.83,369.53,375.855,365.845,375.43,373.33,408.21,389.62,364.215,360.71,380.75,379.67,360.47,352.96,360.93,367,358.63,345.01,343.33,341.87,312.65,332.495,343.86,357.54,363.9,361.11,365.05,375.73,388.64,380.29,381.6,379.28,367.75,379.52,391.16,387,364.42,339.86,340.04,330.32,328.05,314.1,336.98,329.69,310.5,314.5,323.32,320.34,329.6,332,336.36,308.01,310.55,318.82,327.78,322.07,328.23,307.76,325.03,323.1,327.98,323.67,344.755,327.96,312.26,317.33,334.73,351.96,354.445,367.5,360,346.4,338.17,339.92,347.74,368.46,362.48,362.85,356.68,375.39,375.09,390.39,400.64,410.535,397.9,389.24,378.52,375.43,349.77,346.45,332.02,320,331.77,344.52,364.99,378.53,390.99,377.94,383,374.88,380.79,383.05,373.33,371.72,369.9,369.02,351.9,339.23,350,376.34,388.8,407.05,425.81,437.53,413.14,416.89,415.535,409.58,405.36,401.36,380,364.395,370.14,369.02,362.63,378.31,381.68,381.15,402.71,398.95,392.56,360.14,377.64,364.74,365.88,372.9,379,362.79,336.01,322.68,331.17,343.12,334.1,347.55,343.62,329.84,338.74,349.01,343.7,369.5,365.49,359.83,367.88,350.89,321,320.28,318.52,315.1,310.905,309.24,307,304.58,297.52,291.24,292.15,306.05,305,322.95,324.41,314.52,313.76,300,289.52,286.27,296.12,293.81,296.12,299.72,292.29,295.95,304.05,302.04,307.91,317.085,313.48,327.58],"h":[182.85,183.36,190.661,192.56,182.05,178.55,168.74,162.99,167.269,168.655,173,181.99,175.88,179.67,184,185.47,182.8,183.22,187.54,186.135,180.95,181.95,183.79,173.36,190.1,198,208.09,214,211.79,211.6,217.7,217.79,204.35,211.39,217,221.14,222.05,222.49,219.49,220.05,219.29,220.1,216.495,216.69,224.78,228.99,230.89,222,210.32,214.26,216.1,214.94,214.74,207.91,208.371,202.85,199.49,201.04,209.5,208.05,205.99,202.54,203.14,213.2,220.49,225,221.55,218.625,227.48,220.12,224.11,231.39,235.624,236.86,249.485,253.906,258.03,250.82,217.2,206.28,218.12,230,231.189,232.22,235,241.79,240.865,244.93,243.965,237.03,242.281,240.789,245.81,250.72,249.254,247,238.53,222,212.71,227.52,224,209.83,213.62,202.565,201.235,193.57,184.523,170.57,180.751,200,198.46,205.085,211.365,206.015,214.42,215.9,215.9,220.59,219.5,217.7,205.09,205.26,200.72,207.92,214.95,204,179.525,195.47,197.49,206.58,202.34,198.85,206.675,206.849,206.12,208,200.4,201.16,212.71,213.88,216.4,215.5,215.184,217.14,230.63,230.355,225.467,238,233.51,242.6,226.89,240.14,246.14,246.53,245.82,247.353,242.14,244.35,241.729,240.78,244.5,247.86,246.59,247.611,246.85,249.89,260.89,261.98,261.035,259.78,274.887,259,275.81,277.2,280.29,286.38,287.05,294.46,293.37,294.76,296.89,300,294.42,298.46,301.695,292.49,282.11,287.52,286.91,286.84,279.14,274.7,280.59,282.805,285,269.04,267.86,330.99,329.61,316.27,350.525,344.74,352.77,359.235,365.4,376.16,380.53,384.915,394.07,392.35,387.625,383.72,377.143,380,381.5,388,386.17,383.475,381.84,372.445,365.72,367.97,364.04,361.67,380.13,382.8,394.25,386.145,376.49,385.53,387.35,389.67,392.99,398.78,410,409.2,405.955,411.36,411.44,413,422.77,427.07,430.71,428.23,424.5,413.6,415.99,424.98,428.94,437.06,434.98,451.28,448.62,435,446.385,449.79,446,440.95,433.66,430,421.79,416.021,417.09,407.148,381.53,391.7,408.4,416.47,410.77,410,400.96,411.22,418.66,410.02,410.91,404,388.68,398.44,393,378.817,370.65,368.74,379,383,395.44,407.67,372.4,381.42,379.8,393.12,397,390.27,385.89,374.015,377.08,368.99,355.53,361.38,361,369.36,371.17,363.45,380.9,381.86,385.88,381.67,384.99,384.26,386.95,385.94,387.82,382.65,386,397.42,400.43,400.88,396.209,374.11,387.67,371.28,383.18,377.294,424.38,396.42,375.8,380.89,383.98,385.35,364.9,360.33,368.48,372.17,365.93,351.99,345.545,341.87,326.3,349.112,359.51,366.85,364.54,371.42,381,388.68,390,383.89,389.6,385,376.99,392.24,393.05,397.4,373.06,346.19,350,344.91,338.01,337.11,343.84,332.265,317.065,321.85,327.1,327.75,345.29,342.47,337.405,320.14,319.29,330,335,329.7,329,321,332.48,331.22,330.76,331.555,346.68,334,325.48,331.585,347.795,358.62,362.88,371,362.6,351.79,343.79,350,364.85,370,367.65,363,375.45,383.82,385.13,391.37,412.83,416.68,397.99,389.24,380,379.18,356.62,346.735,336.1,320.07,347.2,360.9,378.5,394.63,391,390.26,391.345,380.78,391.7,385.51,379.97,375.09,370.25,372,355.15,350,362,390.82,426.99,422.327,449.841,443.21,424.5,420.195,423.98,413.25,408.63,411.29,382.492,376.44,381.79,379.334,369.915,392.38,391.08,397,412.31,414.79,393.59,379.18,380.87,374.38,380.11,380.185,381.5,368,337.5,328.92,341.92,346,348.5,347.74,345.67,345,351.43,351.03,361.31,373.97,371.09,372.78,367.88,354.85,327.72,322.017,320.72,317.52,313.8,316.5,312.219,307.82,297.99,302.98,304.08,313.971,317.47,330.635,326.09,318.87,317.5,303.52,290.98,292.73,302.965,298.32,301.8,302.76,302.56,303.34,307.41,306.515,317.99,320,329.24,331.02],"l":[174.44,177.57,182.29,174.61,177.415,167.31,164.4,148.02,158.5,160,163.25,171.66,168.66,174.152,176.5,179,175.754,177.88,182.41,178.5,174.11,171.65,172.05,159,170.79,187.265,192.51,201,202.22,200.5,204.2,199.68,197.16,201.183,200,204.4,207,210.26,203.63,208.91,208.868,214,207.58,210.15,216,221.023,219.42,203.98,198.82,204.5,209,207.08,205.837,200.324,194.72,195.61,188.91,192.698,201.2,202.78,196.03,195.91,198.89,201.611,212.5,212,206.16,203,214,210,216.032,221.2,228,230.595,239,247.5,246.315,241.71,187,190.5,206,218.585,220.29,213.301,221.08,231.47,231.67,235.59,235.85,229.11,226,233.991,235.496,241.13,242.69,233.94,214.06,206.24,197.26,215.28,200.305,192,185.75,178.91,190.13,176.9,171.795,158.08,163.41,187.7,188.75,196,203.68,198.18,201.57,205.57,208,214.51,208.9,202.72,194.86,194.06,188,196.545,201,183.17,162.309,163,179.34,176.8,190.65,190.05,196.31,198,194.975,201.78,186.494,194.535,202.44,205.45,209.63,209.21,209.877,206.01,220.215,221.45,216.2,221.94,228,227.5,220.59,232.561,234.67,239.077,240.35,242.65,236.974,239.62,233.915,232.34,237.35,242.52,242.5,239.2,239.89,240.9,252.015,251.99,252.39,252.26,250,246.95,255.53,271.74,272.05,279.035,279.247,285.04,287.69,284.64,289.456,287.35,282.91,290.99,289.08,278.35,273.74,276.436,280.3,272.23,271.94,265,266.795,270.37,264.67,255.5,261.56,302.49,308.46,300,331.02,336,338.525,348,354.73,360.45,371.124,358,379.259,377.04,372.52,368.25,368.26,364.77,369.56,365.08,378.6,371.05,373.58,361.426,351,357.47,348.86,353.04,367.01,375,375.01,371.15,363.07,373.64,380.03,366.4,382.87,387,397.245,398.01,397.91,400.05,401.27,401.65,409,415,416.17,417,415.75,401,409,404.57,418.746,421.14,421.708,431.14,424.815,425.86,432.28,437,410.12,423.605,417.13,407.455,411.11,400.755,402.03,379.34,352.64,382,390.21,400.72,376.59,390,388.91,392.73,401,390.04,393.214,379.18,362.51,379.69,370.5,360.26,349.11,344.265,358.01,361.31,377,368.66,353.149,364.38,360.59,381.25,388.67,378.08,367.04,359.515,361.15,347.175,345.67,348.005,343.4,349.515,350,352.96,354.735,350.476,363.08,368.69,374,375.44,377.95,379.17,377.42,377,374.76,379.33,381,385,365.54,355.42,365.36,364.45,370,366,400.45,366.14,354,353.05,371.8,363.81,349.22,349.01,354.38,356.88,345.01,335.43,328.63,310,310,332.495,343.86,334,344.375,353.69,361.3,368.443,376.25,376.95,377.29,361.87,354.15,376.57,379.28,362.185,352.03,334.17,336,326.94,319.94,310.827,330,315,307.79,312.241,313.56,319.05,329.11,328,301.45,306.53,308.51,318.82,318.415,317.73,310.5,302,324.539,316,320.13,320.271,327.38,310.98,312.26,316.805,331.265,345.93,351,357.2,343.28,328.32,332,338.32,343.99,352.01,355,347,356.64,367.94,373.1,384.43,388.71,384,381.1,376.62,368.38,336.219,347.91,331.37,319.8,309.36,329.25,344.52,362.99,378,376.88,370,374.99,366,371.35,376.52,372.205,359.83,360.74,343.62,329.13,337.515,348.835,369.03,387.99,402.15,420.38,431.41,408,399.35,414.09,398.25,393.46,376.66,356.95,357.375,366.53,363.12,357.47,377.65,380.32,380,394,391.835,363.06,354.445,359.78,360.56,363.89,372.66,357.26,340.78,315.31,312.89,328,331.592,327.85,332.15,329.34,329.43,330.08,338.22,343.615,362.198,355.615,359.34,354.38,308.481,311.73,307.92,311.28,304.03,305.11,304.83,300.51,294.75,292.26,288.58,290.19,301.555,304.73,319.7,318.26,310.75,308.155,285.86,279.77,282.85,291.29,288.59,285.65,293.115,288.17,292.45,299.6,296,307.87,305.15,310.79,311],"c":[175.93,182.2,190.35,178.62,177.83,170.66,167.89,159.19,166.61,162.08,171.05,171.68,173.97,179.18,181,183.07,177.98,181.25,186.41,181.31,174.23,181.36,173.88,170,189.73,192.13,205.58,206.5,209.22,208.79,206.52,203.24,200.43,207.49,214.7,206.09,219.89,214.2,209.34,216.39,214.05,214.41,209.81,212.63,221.71,223.54,221.41,208.68,203.66,210.73,209.42,207.46,209.22,205.85,195.52,195.9,197.11,198.75,206.85,206.39,200.12,201.66,201.47,212.23,215.59,218.2,212.715,215.59,221.8,212.49,220.25,226.39,234.16,234.95,243.64,249.99,247.12,245.06,192.16,204.42,214,224.95,221.73,230.85,234.42,235.85,238.91,238.73,238.23,233.95,236.5,240.38,241.54,250.37,248.33,236.43,218.8,215.845,211.59,217.71,201.82,207.95,188.02,195.76,197.85,180.53,176.24,165.75,176.56,199.09,195.2,204.93,207,202.745,210.3,212.96,214.81,218.96,217.73,203.09,202.79,197.48,199.67,207.44,214.73,184.41,174.4,183.06,182.615,203.41,196.39,198.035,200.23,202.93,203.2,203.46,191.37,197.59,204.66,211.01,211.56,213.43,213.95,215.08,223.34,225.94,222.28,234.72,231.31,228.61,225.16,236.62,241.08,244.92,244.8,244.86,240.3,241.21,235.39,238.63,243.08,245.22,244.52,244.69,243.95,248.56,255.48,260,255.94,258.54,257.02,255.095,274.82,274.99,277.16,280.92,285.88,290.38,288.66,291.59,294.17,288,291.38,297.88,290.77,279.99,276.27,286.31,285.1,277.46,272.15,267.62,276.17,281.96,268.15,264.78,264,328.63,310.14,313.58,339.24,339.16,346.62,358.77,361.21,373.36,377.57,378.01,390.68,384.27,378.67,375.58,374.68,369.95,380.61,380.25,380.6,377.82,376.89,368.16,360.1,357.86,356.11,355.53,378.79,381.5,388.22,378.92,375.15,377.76,380.44,389.19,383.49,389.43,402.65,400.92,402.53,405.45,409.6,408.09,415.25,423.56,429.72,423.13,416.94,410.72,411.23,420.7,425.38,426.99,434.07,438.5,430.43,431.04,445.84,444.5,412.83,435.83,417.75,415.81,418.03,406.45,406.84,382.09,380.69,383.82,407.81,407.12,394,398.55,391.82,399.78,413.54,395.25,403.49,385.93,386.57,393.63,374.55,367.54,355.04,360.92,368.65,374.8,390.51,369.1,365.96,380.49,378.99,392.42,394.27,379.99,367.96,365.46,367.93,354.24,353.38,348.38,358.5,368.82,356.36,357.94,376.77,351.96,371.72,372.25,378.85,380.75,383.58,384.52,380.27,378.97,374.84,396.73,395.2,393.18,374.71,356,370.83,369.03,376.86,374.83,419.07,371.66,356.66,374.31,379.86,366.43,350.41,359.51,365.17,362.2,348.36,340.8,341.42,317.05,324.63,345,353.66,357.93,354.62,367.81,376.7,388.28,380.29,380.06,382.25,367.84,375.24,391.43,390.05,370.97,353.24,341.39,336.57,334.86,320.56,335.11,331.58,316.22,311.45,316.14,317.6,327.14,338.6,340.07,302.97,311.02,315.77,328.29,323.13,324.54,313.03,319.23,328.08,327.58,324.09,330.07,328.65,312.76,321.33,326.08,345.76,353.3,362.4,365.35,346.26,329.74,339.32,345.25,364.32,369.67,361.17,351.91,372.42,372.16,384.64,384.9,409.99,390.55,386.37,383.44,374.61,351.03,352.88,334.24,324.21,314.57,344.46,360.48,372.45,389,379.78,381.47,386.8,377.2,385.51,379.59,378.08,364.74,364.78,358.74,336.59,344.8,360.54,386.21,406.51,409.81,436.29,438.12,411.92,405.89,416.8,404.09,399.34,384.26,360.79,364.67,377.79,366.66,367.88,384.44,385.8,396.35,396.95,400.12,368.29,372.37,360.32,366.14,377.41,379.27,359.9,347.07,326.05,316.19,332.54,334.1,344.49,340,329.84,338.31,347.71,343.19,357.88,365.07,358.4,362.74,356.92,317.66,322.35,316.99,314.46,305.535,307.67,306.29,304.58,296.105,295.76,293.73,302.03,305.52,317,325.77,319.67,311.54,312.74,286.52,282.15,287.6,293.31,292.3,299.97,294.54,300.34,300.01,304.42,303.5,314.84,312.69,323.09,320.77],"a":[175.93,182.2,190.35,178.62,177.83,170.66,167.89,159.19,166.61,162.08,171.05,171.68,173.97,179.18,181,183.07,177.98,181.25,186.41,181.31,174.23,181.36,173.88,170,189.73,192.13,205.58,206.5,209.22,208.79,206.52,203.24,200.43,207.49,214.7,206.09,219.89,214.2,209.34,216.39,214.05,214.41,209.81,212.63,221.71,223.54,221.41,208.68,203.66,210.73,209.42,207.46,209.22,205.85,195.52,195.9,197.11,198.75,206.85,206.39,200.12,201.66,201.47,212.23,215.59,218.2,212.715,215.59,221.8,212.49,220.25,226.39,234.16,234.95,243.64,249.99,247.12,245.06,192.16,204.42,214,224.95,221.73,230.85,234.42,235.85,238.91,238.73,238.23,233.95,236.5,240.38,241.54,250.37,248.33,236.43,218.8,215.845,211.59,217.71,201.82,207.95,188.02,195.76,197.85,180.53,176.24,165.75,176.56,199.09,195.2,204.93,207,202.745,210.3,212.96,214.81,218.96,217.73,203.09,202.79,197.48,199.67,207.44,214.73,184.41,174.4,183.06,182.615,203.41,196.39,198.035,200.23,202.93,203.2,203.46,191.37,197.59,204.66,211.01,211.56,213.43,213.95,215.08,223.34,225.94,222.28,234.72,231.31,228.61,225.16,236.62,241.08,244.92,244.8,244.86,240.3,241.21,235.39,238.63,243.08,245.22,244.52,244.69,243.95,248.56,255.48,260,255.94,258.54,257.02,255.095,274.82,274.99,277.16,280.92,285.88,290.38,288.66,291.59,294.17,288,291.38,297.88,290.77,279.99,276.27,286.31,285.1,277.46,272.15,267.62,276.17,281.96,268.15,264.78,264,328.63,310.14,313.58,339.24,339.16,346.62,358.77,361.21,373.36,377.57,378.01,390.68,384.27,378.67,375.58,374.68,369.95,380.61,380.25,380.6,377.82,376.89,368.16,360.1,357.86,356.11,355.53,378.79,381.5,388.22,378.92,375.15,377.76,380.44,389.19,383.49,389.43,402.65,400.92,402.53,405.45,409.6,408.09,415.25,423.56,429.72,423.13,416.94,410.72,411.23,420.7,425.38,426.99,434.07,438.5,430.43,431.04,445.84,444.5,412.83,435.83,417.75,415.81,418.03,406.45,406.84,382.09,380.69,383.82,407.81,407.12,394,398.55,391.82,399.78,413.54,395.25,403.49,385.93,386.57,393.63,374.55,367.54,355.04,360.92,368.65,374.8,390.51,369.1,365.96,380.49,378.99,392.42,394.27,379.99,367.96,365.46,367.93,354.24,353.38,348.38,358.5,368.82,356.36,357.94,376.77,351.96,371.72,372.25,378.85,380.75,383.58,384.52,380.27,378.97,374.84,396.73,395.2,393.18,374.71,356,370.83,369.03,376.86,374.83,419.07,371.66,356.66,374.31,379.86,366.43,350.41,359.51,365.17,362.2,348.36,340.8,341.42,317.05,324.63,345,353.66,357.93,354.62,367.81,376.7,388.28,380.29,380.06,382.25,367.84,375.24,391.43,390.05,370.97,353.24,341.39,336.57,334.86,320.56,335.11,331.58,316.22,311.45,316.14,317.6,327.14,338.6,340.07,302.97,311.02,315.77,328.29,323.13,324.54,313.03,319.23,328.08,327.58,324.09,330.07,328.65,312.76,321.33,326.08,345.76,353.3,362.4,365.35,346.26,329.74,339.32,345.25,364.32,369.67,361.17,351.91,372.42,372.16,384.64,384.9,409.99,390.55,386.37,383.44,374.61,351.03,352.88,334.24,324.21,314.57,344.46,360.48,372.45,389,379.78,381.47,386.8,377.2,385.51,379.59,378.08,364.74,364.78,358.74,336.59,344.8,360.54,386.21,406.51,409.81,436.29,438.12,411.92,405.89,416.8,404.09,399.34,384.26,360.79,364.67,377.79,366.66,367.88,384.44,385.8,396.35,396.95,400.12,368.29,372.37,360.32,366.14,377.41,379.27,359.9,347.07,326.05,316.19,332.54,334.1,344.49,340,329.84,338.31,347.71,343.19,357.88,365.07,358.4,362.74,356.92,317.66,322.35,316.99,314.46,305.535,307.67,306.29,304.58,296.105,295.76,293.73,302.03,305.52,317,325.77,319.67,311.54,312.74,286.52,282.15,287.6,293.31,292.3,299.97,294.54,300.34,300.01,304.42,303.5,314.84,312.69,323.09,320.77],"v":[1045700,657200,866900,1411500,484800,1102100,1073000,2200700,986500,695300,1054500,1376600,659100,908100,1110900,983200,995700,484800,638300,720400,496200,874900,1051700,3745300,2341000,1700500,1735900,1325500,755000,875300,1178900,1780800,1019200,565900,696700,1003600,1096400,943000,1719800,812500,359200,215500,600600,716800,920200,617900,568300,1221900,1051300,584400,503800,371900,363200,659800,598700,852700,1213600,520500,260900,328100,415400,436200,394600,736200,839800,802600,669200,1001300,1800200,557300,699300,1289500,1667100,1014600,1422000,1169900,1172200,890900,4655000,2680300,2021100,1440900,1039100,1204800,991100,826200,662200,652600,628300,736900,650300,671800,686000,707700,838100,921300,2494000,1453300,1590000,1216000,1491600,2209900,1541900,2605900,1144900,1864400,1664000,3045800,1964600,3297700,1193500,1224500,907900,991400,1037900,760300,1268300,1333600,1081800,1351300,1146200,849900,837600,959600,1099000,1608200,2379700,1633200,1413200,1703900,1054500,960200,554900,541000,779200,649700,737200,816300,855300,471300,703800,582000,533100,700500,1145600,720000,768500,1398500,1420300,1221600,802000,1397100,878800,616500,806900,796600,746500,510000,502600,608500,457500,803000,462800,568800,727400,754100,1588500,1009500,513700,516900,1913400,1137200,3265500,1199800,1013300,739500,685900,988500,889300,783800,606100,873200,786900,4503400,813800,1277300,819700,812000,666200,646800,953100,811200,1018700,961300,1521200,1513400,904000,4495300,1563800,1801200,2492300,1159200,1642100,1247700,731100,1108000,892900,1549000,1241300,1256600,1210500,1356900,619800,900500,782300,828800,495900,768500,876100,811300,964100,533500,808000,433100,2383600,7201500,1089900,1200900,807000,527200,524100,758400,916000,966600,1053300,606000,435200,683500,676800,727200,702200,1462400,856400,691000,480400,636300,472000,702000,653400,780600,661400,916100,722400,582400,575400,503100,1020100,709800,991500,960300,710300,895200,583700,1125200,2299500,814900,951300,502000,1404900,658500,544000,887100,830600,795400,815200,1025800,842900,760100,716300,1116900,1450900,1218300,958500,977300,818200,1293800,845200,552200,613100,663800,279700,916600,849000,1048800,739000,1361600,706200,552600,1259900,672300,1056400,1138300,1209800,1341600,1445700,1774000,599900,409100,190800,271300,531600,320100,369000,597600,891400,534900,1295100,1083500,946000,615300,531000,426500,1773500,3434000,1031900,1015500,557800,710600,1035400,643400,539500,685600,794100,961500,839300,1535000,1139400,844200,860900,1810500,792900,944000,663400,531600,817800,481000,607200,593200,479600,656900,633100,1241200,807800,1007500,1158900,713100,691700,1033600,691900,983500,990900,606900,684300,917600,707800,386800,1834800,943500,545400,776300,595700,478000,691200,884800,451400,427500,373000,290700,833500,1075800,481000,734400,947600,745600,639700,937500,777300,560000,611500,356600,566800,515500,398600,487400,675600,574600,749600,615400,1183300,840700,521400,633000,639800,1471100,595500,647000,580800,843900,886600,868400,847800,1277600,667400,526800,674100,763300,733000,725300,524000,1058900,357600,630900,1096200,464500,753400,1011800,1564000,1041400,1997500,826800,1063300,1591700,951100,1551100,712400,1426500,1199800,913300,707600,515300,481900,700300,458800,551300,702700,654700,875500,558300,575700,728700,432600,367000,560200,642400,1185000,939800,865800,641000,760900,977200,736400,1173600,860500,629000,768900,902900,579400,492600,517900,2177900,1617300,1015400,938000,835300,550600,531500,645900,684400,741500,948000,834000,680600,577700,867500,887100,526800,351800,1165600,881700,809000,748300,1222400,686600,581400,924400,465200,550700,616900,898800,2367600,1125800,1112124]},"w":{"lastKey":"2026-09-28","t":["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"],"o":[113.98,118.95,133.82,124.35,114,104.47,123.75,132.96,152.18,147.53,145.63,170,187.1,181.87,190.86,159.75,174.45,182.41,160,208.5,201.31,217.92,216,218.32,206.89,196.76,196.96,221.39,219,240.26,217,213.73,238.96,245,219.23,206.9,168.68,204.95,217.505,190.31,163,204.31,197.98,212.95,222.74,235.46,239.85,247,245.38,261.34,282.36,289.28,298.49,281.35,276.97,327.6,350.98,382,379.31,377.82,358.5,368.85,391.6,401.26,424,414,448.62,423.605,412.5,415.5,401.18,395,360.25,368.29,388,353.04,360.005,377.32,381.44,399,365.845,364.215,360.47,345.01,343.86,375.73,379.28,364.42,314.1,323.32,308.01,328.23,327.98,317.33,360,368.46,375.09,389.24,332.02,378.53,374.88,369.9,376.34,437.53,405.36,370.14,381.15,377.64,362.79,334.1,349.01,367.88,315.1,297.52,322.95,300,296.12,302.04],"h":[119.9,133.5,135.55,128.45,130.95,125,139.99,148.88,155,152.06,169.3,186.608,197.61,190.661,192.56,181.99,185.47,187.54,214,217.79,222.49,220.1,230.89,222,214.74,209.5,220.49,227.48,236.86,258.03,231.189,244.93,245.81,250.72,227.52,213.62,205.085,215.9,220.59,214.95,206.58,208,216.4,230.63,242.6,247.353,244.5,247.86,261.98,280.29,294.46,300,301.695,286.91,330.99,352.77,384.915,394.07,388,381.84,394.25,389.67,410,427.07,430.71,451.28,449.79,440.95,417.09,416.47,418.66,398.44,407.67,397,390.27,371.17,385.88,386.95,397.42,400.88,424.38,385.35,372.17,351.99,381,390,397.4,373.06,343.84,345.29,335,332.48,346.68,371,364.85,383.82,416.68,389.24,378.5,394.63,391.7,372,449.841,443.21,411.29,392.38,414.79,381.5,368,351.43,373.97,367.88,317.52,317.47,330.635,303.52,307.41,331.02],"l":[111.21,117.68,118.06,105.25,98.5,102.71,113.41,131.31,141.07,137.5,141.03,163.845,175.29,173.64,148.02,158.5,174.152,171.65,159,197.16,200,203.63,207.58,198.82,188.91,192.698,195.91,203,210,239,187,213.301,226,214.06,192,171.795,158.08,198.18,194.06,162.309,163,194.975,186.494,206.01,216.2,232.561,232.34,239.2,240.9,246.95,279.035,282.91,273.74,265,255.5,300,348,368.25,364.77,348.86,353.04,363.07,382.87,400.05,401,404.57,410.12,400.755,352.64,376.59,362.51,344.265,353.149,360.59,347.175,343.4,350.476,374,374.76,355.42,364.45,353.05,345.01,310,334,368.443,354.15,319.94,307.79,301.45,306.53,302,310.98,316.805,328.32,347,373.1,331.37,309.36,370,359.83,329.13,369.03,398.25,356.95,357.47,354.445,357.26,312.89,327.85,338.22,307.92,294.75,288.58,308.155,279.77,285.65,296],"c":[118.99,131.43,123.85,113.675,114.63,123.56,132.96,148.8,149.61,143.065,166.75,184.09,182.22,190.35,159.19,173.97,181.25,173.88,206.5,200.43,214.2,214.41,221.41,207.46,197.11,200.12,215.59,221.8,234.95,245.06,221.73,238.73,241.54,218.8,207.95,176.24,204.93,214.81,197.48,174.4,198.035,203.46,211.56,225.94,225.16,244.86,243.08,243.95,258.54,277.16,288.66,297.88,286.31,276.17,328.63,346.62,378.01,374.68,377.82,356.11,378.92,389.19,402.53,423.56,411.23,438.5,412.83,406.45,407.81,399.78,386.57,360.92,365.96,394.27,354.24,356.36,372.25,384.52,396.73,370.83,371.66,366.43,348.36,345,376.7,382.25,370.97,320.56,316.14,302.97,324.54,327.58,321.33,365.35,364.32,372.16,386.37,334.24,372.45,386.8,364.74,360.54,436.29,404.09,364.67,385.8,372.37,359.9,334.1,347.71,362.74,314.46,296.105,317,312.74,292.3,304.42,320.77],"a":[118.99,131.43,123.85,113.675,114.63,123.56,132.96,148.8,149.61,143.065,166.75,184.09,182.22,190.35,159.19,173.97,181.25,173.88,206.5,200.43,214.2,214.41,221.41,207.46,197.11,200.12,215.59,221.8,234.95,245.06,221.73,238.73,241.54,218.8,207.95,176.24,204.93,214.81,197.48,174.4,198.035,203.46,211.56,225.94,225.16,244.86,243.08,243.95,258.54,277.16,288.66,297.88,286.31,276.17,328.63,346.62,378.01,374.68,377.82,356.11,378.92,389.19,402.53,423.56,411.23,438.5,412.83,406.45,407.81,399.78,386.57,360.92,365.96,394.27,354.24,356.36,372.25,384.52,396.73,370.83,371.66,366.43,348.36,345,376.7,382.25,370.97,320.56,316.14,302.97,324.54,327.58,321.33,365.35,364.32,372.16,386.37,334.24,372.45,386.8,364.74,360.54,436.29,404.09,364.67,385.8,372.37,359.9,334.1,347.71,362.74,314.46,296.105,317,312.74,292.3,304.42,320.77],"v":[2181908,4800900,3845000,6140500,8456600,3185300,4692900,2689600,3383500,3550900,4196600,12569700,8392900,4282300,6272100,4772000,4482700,3781500,10848200,5609200,4305600,3107000,3423800,3733300,3688000,1524900,2406800,4273300,5227800,4655000,11836400,4336900,3373300,4961100,7960800,8821100,10726100,4965800,5762800,6884100,6765000,2524800,3583900,3681200,5610900,4495900,2825100,2562000,4382700,8529200,3303200,7553400,3722800,4096000,9395200,8658600,5528700,5685100,3776000,3993000,12309000,2616700,3977100,4252100,3136100,3713500,3403400,4267100,5774600,3996500,4309900,5262500,4893000,2108800,4915000,4247400,6909400,1471100,1818300,4750900,6780300,3315800,3698000,5319400,5071700,2437600,3604000,4379000,4306800,4531300,3338900,2454900,3054000,4004800,2872200,2651700,3910400,3986400,4027500,3145900,3804500,3302600,5614700,5984000,4252000,2863900,3342500,2664200,4274000,4508600,3372800,6266500,3247700,3781800,2633200,4827000,3208300,6121224]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[113.98,124.65,147.53,177.88,181.5,216,206,213.73,206.9,200.625,221.38,245.38,291.03,363.64,368.85,423.33,401.18,388,381.11,345.01,364.42,325.03,375.39,374.88,380,334.1,291.24,313.48],"h":[135.55,155,197.61,192.56,222.49,230.89,258.03,250.72,220.59,217.14,247.86,301.695,380.53,394.25,430.71,451.28,418.66,390.27,424.38,397.4,373.06,375.45,416.68,449.841,414.79,373.97,330.635,331.02],"l":[105.25,98.5,137.5,148.02,159,188.91,187,192,158.08,162.309,216.2,240.9,255.5,348.86,363.07,352.64,344.265,343.4,345.01,310,301.45,310.98,309.36,329.13,312.89,292.26,279.77,310.79],"c":[124.65,149.61,178.24,181.36,214.41,201.47,221.73,207.95,199.67,215.08,243.95,290.77,377.57,378.92,425.38,399.78,394.27,374.84,348.36,370.97,319.23,372.42,386.8,384.26,334.1,295.76,312.69,320.77],"a":[124.65,149.61,178.24,181.36,214.41,201.47,221.73,207.95,199.67,215.08,243.95,290.77,377.57,378.92,425.38,399.78,394.27,374.84,348.36,370.97,319.23,372.42,386.8,384.26,334.1,295.76,312.69,320.77],"v":[22395508,16980700,29642200,21606800,24921700,13200800,27568500,20632100,31113400,20735800,17359500,24582300,29038500,27312100,15337400,19799700,16574200,18763600,19142600,16432700,18132000,12887000,15644800,20844700,15257700,18137100,17592100,2237924]},"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","2026-10-02"],"o":[113.98,177.88,206,200.625,291.03,423.33,381.11,325.03,380,313.48],"h":[197.61,230.89,258.03,301.695,430.71,451.28,424.38,449.841,414.79,331.02],"l":[98.5,148.02,158.08,162.309,255.5,343.4,301.45,309.36,279.77,310.79],"c":[178.24,201.47,199.67,290.77,425.38,374.84,319.23,384.26,312.69,320.77],"a":[178.24,201.47,199.67,290.77,425.38,374.84,319.23,384.26,312.69,320.77],"v":[69018408,59729300,79314000,62677600,71688000,55137500,53707300,49376500,50986900,2237924]},"y":{"lastKey":"2026-01-01","t":["2024-12-31","2025-12-31","2026-10-02"],"o":[113.98,206,381.11],"h":[230.89,451.28,449.841],"l":[98.5,158.08,279.77],"c":[201.47,374.84,320.77],"a":[201.47,374.84,320.77],"v":[128747708,268817100,156308624]}},"actions":[{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $2.38 vs $3.62 est. (−34.3%) · ▼ 4.4% next session","tone":"down"},{"t":"2026-02-26","kind":"earnings","label":"E","title":"2026-02-26 · earnings after the close · EPS $3.94 vs $2.80 est. (+40.7%) · ▼ 4.9% next session","tone":"down"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $5.55 vs $5.28 est. (+5.1%) · ▲ 6.5% next session","tone":"up"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $0.16 vs $3.20 est. (−95.0%) · ▲ 2.6% next session","tone":"up"}]}