{"ticker":"TSLQ","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":[250.92,260.82,274.14,273.96,286.74,304.92,297.72,211.5,202.86,188.1,135,136.71,140.58,147.96,163.44,133.74,138.24,130.86,131.58,133.92,118.62,132.66,131.91,136.53,123.81,124.05,122.67,118.29,107.25,95.775,98.4,90.03,82.83,84.75,76.53,65.07,67.26,70.38,78.75,72.45,70.95,61.41,65.7,74.82,73.05,85.65,89.1,70.77,77.13,81.9,82.65,86.1,73.5,74.91,69.15,69.33,65.79,70.92,71.25,71.673,78.87,78,78.9,72.36,76.14,81.6,82.98,81.3,87.03,88.56,95.25,100.98,109.5,99.75,90.51,93.33,94.26,90.09,94.32,102.42,109.47,124.44,134.94,146.19,125.34,153.33,150.96,151.35,165.6,174,205.98,166.77,165.33,165.765,168.153,192.045,185.22,181.86,179.28,146.88,116.46,116.82,124.89,121.98,147.15,132.39,140.64,127.89,137.88,172.77,144.69,172.05,104.88,110.94,105,112.5,114.36,117.36,130.98,129.45,104.28,108.54,99,78.765,80.88,83.64,83.58,80.7,80.88,87.6,85.2,83.61,77.46,61.17,62.55,53.97,54.42,52.68,55.5,51.99,53.115,57.06,55.17,51.93,46.56,46.35,49.02,52.32,51.45,51.87,59.04,64.74,70.65,58.02,50.94,54.72,57.87,51.93,53.61,56.46,52.77,52.86,43.77,47.25,52.47,52.53,54.06,61.44,55.83,53.85,63.09,60.99,60.75,59.58,56.4,52.95,52.2,54.57,50.97,51.39,47.49,48.87,48.66,54.57,54.75,51.24,48.9,49.92,50.76,55.11,53.97,54.03,54.45,50.25,49.8,45.72,42.96,43.89,45.48,45.03,47.1,45.45,47.28,49.35,49.47,44.07,42.57,40.83,41.07,41.94,46.71,44.85,44.595,41.55,39.87,41.31,40.92,40.95,36.105,26.85,28.35,28.08,26.4,27.24,26.115,25.035,26.19,25.395,26.13,24.15,24.48,24.3,21.45,24.06,24.27,23.34,24.33,24.96,24.45,25.74,25.17,24.24,24.21,25.275,23.25,22.98,23.255,25.76,22.85,23.52,21.89,21.14,22.21,22.53,21.57,21.61,21.71,20.73,22.95,22.715,22.62,22.36,24.38,28.78,27.1,26.26,26.12,25.005,26.61,26.56,24.7,23.6,23.3,23.425,22.865,22.74,20.875,20.58,21.09,22,21.155,20.88,20.97,19.035,18.755,17.51,18.13,17.32,15.37,15.4,15.455,15.67,16.75,17.3,17.67,17.52,18.31,18.36,19.18,19.9,19.19,18.7,17.99,18.57,18.7,18.845,19.74,20.37,19.09,17.965,18.17,18.76,19.26,18.72,19.72,20.07,19.8,20.17,22.49,22.055,21.02,20.185,19.25,19.055,20.53,20.71,20.84,21.23,21.135,21.24,22.025,20.665,20.415,21.575,22.935,22.42,22.09,21.61,21.985,22.88,21.54,21.53,21.195,21.78,22.12,22.175,21.795,23.17,24.04,24.775,24.26,22.59,23.59,25.08,25.535,26.115,23.64,25.45,25.6,28.02,25.19,28.55,27.98,27.44,26.28,24.885,21.18,20.93,20.24,21.21,21.85,23.175,23.46,23.58,23.26,23.17,23.51,22.27,21.41,20.865,21.87,19.54,18.63,18.08,16.485,16.81,16.06,16.98,18.08,19.52,19.08,17.71,17.7,17.08,16.09,16.49,16.33,17.26,17.98,17.88,17.79,17.74,19.75,18.24,20.06,20.29,19.09,17.89,18.59,18.835,19.16,19.45,19.63,20.82,21.35,21.89,20.62,17.8,16.5,15.97,18.28,16.39,17.765,18.27,16.75,17.24,17.67,17.65,18.31,19.31,18.88,20.385,19.87,23.6,25.68,26.89,28.27,27.99,28.725,27.35,27.15,24.925,24.96,25.96,25.15,24.445,23.54,23.25,24.35,22.165,22.375,23.38,22.62,21.55,21.09,19.58,20.86,21.4,21.36,19.98,21.12,19.35,19.49,18.76,18.92,19.36,18.12,18.91,18.56,18.99,19.12,19.19,18.17,18.01,17.77,17.09,16.99,17.22,16.56,18.1,19.04,19.71,19.27,18.815,17.81,16.62,16.92,17.3,16.57,16.57,17.47,17.59,18.605,17.77,18.89,17.62,16.51,17.04,17.2,16.2,14.99],"h":[264.96,279,278.622,292.86,299.268,317.7,299.88,231.84,206.82,190.08,145.08,151.2,152.64,163.44,164.7,144,140.4,138.762,138.24,136.44,134.73,136.98,144.12,137.61,124.62,126.39,126.24,118.59,111.15,105.75,99.24,93.531,86.79,86.595,78.27,70.29,77.7,81.06,81.21,78.183,71.22,65.157,72.12,75.93,80.73,92.595,90.039,78.57,82.92,84.21,85.53,87.3,81.15,76.74,73.56,70.05,74.13,71.64,73.614,74.76,80.94,82.14,83.01,83.22,76.23,86.1,83.7,85.8,91.53,92.97,98.19,112.35,109.98,101.1,97.35,96.15,94.26,96.987,104.4,110.58,128.64,137.28,144.15,151.8,146.274,162.09,156.78,163.95,175.86,213.6,218.925,177.3,184.83,175.23,183.834,200.73,189.525,186.6,179.7,148.98,127.08,129.33,125.31,135.42,153.21,137.1,143.82,131.1,156.12,185.07,181.98,173.298,119.4,119.79,115.77,114.489,126.114,123.39,138.15,130.86,114.81,109.71,100.695,88.2,84.18,88.365,83.76,83.79,86.478,88.5,88.92,83.67,77.46,66.33,63.615,55.89,56.1,53.85,56.34,53.94,56.91,57.21,56.52,51.975,48.87,48.867,51.75,55.347,52.5,57.27,75.633,68.55,72.537,59.73,54.81,56.73,58.08,53.46,57.21,57.06,56.13,52.92,47.88,53.52,52.77,54.777,55.125,63.234,59.4,55.65,63.99,62.055,62.34,59.7,57.15,54.63,55.368,54.57,52.89,51.54,49.65,51.285,49.167,57.3,54.93,52.11,51.09,53.22,55.02,58.02,56.13,55.23,54.747,51.417,49.89,45.93,46.17,44.79,46.851,47.817,47.1,47.595,51.45,50.37,50.067,45.054,42.78,41.46,43.56,45.72,47.43,46.68,45.855,42.354,42.153,42.444,41.91,41.58,36.21,30.138,28.74,28.86,27.93,27.27,26.31,26.94,26.31,27.21,27.06,24.72,25.401,24.57,24.87,27.09,24.75,24.9,25.731,25.584,27.27,26.22,26.127,25.2,25.74,25.5,23.58,23.385,24.76,26.425,24.54,23.63,22.2,22.06,23.251,22.856,21.76,22.53,22.86,23.1,24.537,23.359,23.34,23.96,27.275,29.22,27.1,27.7,27.12,27.605,29.15,26.7,25.67,24.41,23.345,23.447,23.785,22.83,21.285,20.69,22.155,22.168,21.38,21.65,21.55,19.18,19.25,19.06,18.518,18.315,15.66,15.82,16.21,16.4,17.42,17.839,18.19,19.34,18.55,19.76,19.58,20.216,19.67,18.969,18.459,19.27,18.981,19.2,20.76,20.575,19.32,18.23,19.02,19.34,19.39,20.78,20.005,20.67,20.79,22.173,23.49,22.401,21.285,20.31,19.989,20.51,20.84,21.858,20.98,21.539,21.4,22.575,22.23,20.665,21.46,22.066,23.15,23.46,22.45,21.83,22.38,23.835,21.975,21.56,22.267,22.81,22.31,22.47,22.53,24.08,25.91,24.79,24.28,23.19,24.77,26.43,27.53,26.14,24.265,26.043,27.875,29.38,29.065,29.48,28.57,27.64,26.68,25.47,22.499,21.44,21.68,22.055,22.06,23.956,23.75,24.56,23.5,23.825,24.07,22.63,21.97,21.52,22.07,20.1,18.63,18.54,17.88,17.33,16.446,17.86,19.27,20.39,19.2,18.55,17.9,17.41,16.66,16.59,17.18,18.18,18.35,18.1,18.02,20.47,19.87,20.631,21.54,21.11,20.28,18.33,18.89,19.53,20.44,19.48,20.868,21.565,21.78,22.09,20.88,17.8,16.77,18.96,18.94,17.54,18.54,18.53,17.395,18.35,18.08,18.455,18.965,19.74,20.565,20.53,20.141,26.275,28,28.459,29.14,29.76,29.01,28.75,27.24,25.449,25.465,26.22,25.315,24.48,24.025,24.855,24.66,23.11,22.8,23.65,23.055,22.42,21.45,21.022,20.93,21.73,21.38,21.34,21.12,20.16,20.53,18.76,19.95,19.51,18.229,19.18,18.795,19.27,19.605,19.51,18.625,18.85,17.82,17.63,17.19,17.365,18.1,19.16,19.73,20.38,19.49,18.86,18.2,16.92,17.28,17.86,16.81,16.982,17.545,18.255,19.115,19.74,19.23,18.2,16.6,17.12,17.895,16.2,15.17],"l":[244.17,259.92,263.16,270.9,282.42,294.3,277.38,200.52,187.2,150.39,122.958,134.46,132.84,146.07,148.698,126.558,128.88,129.456,128.43,121.5,118.26,127.998,131.64,129.06,118.05,121.302,119.496,108.12,100.02,92.226,89.76,83.16,81.27,78.21,68.745,62.79,61.47,68.772,71.19,71.31,62.19,61.41,65.55,72.3,71.58,84.819,74.76,69.54,74.055,78.03,79.44,77.64,70.431,67.08,69.15,63.12,65.67,67.32,69.66,70.47,74.49,76.71,77.58,72,69.12,80.64,78.33,80.64,86.04,83.64,91.92,98.79,98.565,91.35,89.85,91.38,87.042,90,93.57,99.81,109.2,120,129.093,131.46,122.28,140.07,143.673,150.87,157.053,172.824,183.033,159.36,165.33,159.48,168,189.3,168.48,174.756,157.71,120.66,112.41,115.11,106.98,121.41,135.78,118.14,111.9,119.28,132.69,136.59,137.31,92.625,103.14,105.57,102.06,104.82,110.67,116.88,129,115.83,99.6,100.86,79.5,75.456,76.5,81.165,77.34,75,80.76,84.84,84.69,77.31,67.95,61.17,55.5,51.45,52.683,50.94,53.52,49.83,52.23,51.9,53.379,46.8,46.5,45.69,46.833,50.985,48.759,51.78,58.44,61.38,60,53.04,50.7,51.6,51.18,51.69,53.28,52.113,51.27,42.753,43.77,47.22,50.43,51,52.203,58.89,54.21,53.73,61.41,58.02,59.715,55.38,54.12,51.24,51.81,50.76,50.595,48.45,46.41,47.16,46.995,54.54,49.26,47.4,48.72,49.2,50.163,53.97,52.83,52.83,50.01,49.44,45.63,42.42,42.96,42.033,44.235,44.52,45.3,44.199,46.653,48.51,43.71,41.325,40.83,40.05,40.47,41.595,45.33,42.54,43.86,39.525,39.075,40.8,39.48,36.48,31.05,26.49,27.12,26.46,26.01,26.25,24.33,24.9,24.39,25.38,24.6,23.445,24.09,22.23,21.45,23.64,22.77,22.86,23.88,24.45,23.7,24,24.3,23.58,23.73,23.46,22.59,22.645,23.04,22.6,22.391,21.28,20.75,20.85,21.84,21.38,19.875,21.11,20.281,20.23,22.95,21.57,22.33,22.35,24.22,25.332,23.84,25.79,25.38,23.21,26.52,23.755,23.99,23.24,22.62,22.552,22.22,21.05,20.415,20.05,20.87,20.53,20.13,20.85,19.56,17.96,17.26,17.01,17.08,17.2,14.775,15.24,15.31,15.435,16.74,17.14,17.64,17.48,17.431,18.23,18.95,19.08,18.025,17.61,17.83,18.48,18.34,18.18,19.61,18.76,17.79,17.575,18.17,18.76,18.67,18.51,18.32,19.54,19.39,19.835,21.95,20.515,19.875,19.32,18.5,18.53,19.58,20.58,20.25,20.42,20.48,21.2,20.78,19.83,20.2,21.15,21.417,22.29,20.871,20.875,21.53,21.59,21.05,19.99,21.07,21.68,21.24,21.68,21.36,23.15,24,23.07,22.89,21.83,23.27,25.078,25.35,24.35,23.075,24.66,24.8,27.73,25.085,27.56,27.35,26.42,24.71,21.02,21.18,19.465,19.84,21.11,21.185,22.07,22.25,22.51,22.335,23.07,21.99,20.499,20.91,20.12,20.14,18.7,17.325,15.88,16.03,15.51,15.66,16.93,17.94,19.28,18.15,17.32,16.95,16.675,15.88,16.03,16.249,17.11,17.43,16.67,17.27,17.39,18.01,17.57,19.495,18.29,18.36,17.57,17.87,18.46,18.72,17.585,19.62,20.325,20.9,19.925,17.16,16.26,15.62,15.69,16.155,16.2,17.765,16.97,16.539,17.18,17.4,17.02,18.04,18.95,18.85,18.955,19.4,23.48,25.34,26.27,27.29,27.67,27.11,26.361,24.78,24.07,24.45,25.06,23.33,23.66,23.08,23.18,22.23,20.98,21.765,22.41,20.905,21.41,19.019,19.44,20.01,20.63,20.125,19.79,18.53,19.19,19.39,16.76,18.7,17.8,17.46,18.04,18.081,18.21,18.73,18.425,17.46,17.85,17.095,16.931,16.39,16.685,16.37,17.96,18.98,19.344,18.86,17.23,16.635,16.49,16.591,17.155,16.01,16.56,17.04,17.59,18.29,17.61,17.6,16.86,15.849,15.87,16.8,14.95,14.155],"c":[264.42,270.9,275.22,291.78,293.94,308.16,286.56,202.86,190.8,159.84,131.22,147.42,145.62,162.54,152.64,135.36,129.96,132.84,135,124.56,134.46,134.82,139.14,129.15,120.21,124.23,119.64,112.02,100.14,99.75,94.02,83.16,85.71,78.21,68.79,63.69,74.16,75.54,80.1,72.51,62.19,64.29,70.65,75.36,80.31,90.12,75.3,75.15,81.3,81.09,81.27,77.7,80.55,67.59,72.15,67.65,68.55,71.4,72.42,74.46,77.91,77.7,81.69,76.56,74.85,82.59,79.02,84.72,86.49,92.43,98.1,110.37,104.94,92.88,93,93.99,90.57,93.78,102.66,107.1,125.19,134.94,143.01,131.82,139.59,152.13,143.97,160.35,161.34,211.5,195.36,165,175.17,161.76,177.18,196.02,178.05,177.39,158.82,120.9,112.41,125.13,124.02,132.75,137.34,127.35,114.03,126.51,152.91,160.53,176.82,97.2,110.37,110.31,110.28,108.66,119.55,119.7,133.53,121.32,108.18,100.86,81.12,80.37,77.16,82.35,83.34,79.41,83.22,86.22,85.62,80.31,72.78,62.88,56.82,52.29,53.67,51.48,53.85,53.28,56.16,54,54.51,47.1,48.63,48.18,51.54,52.59,52.08,55.8,71.76,66.51,60.48,53.7,53.58,55.95,53.82,52.62,56.7,54.66,54.66,45.66,47.85,51.48,52.11,52.77,54.78,60.63,54.6,54.78,62.16,60.6,61.38,55.62,54.33,53.16,55.26,51.36,52.11,48.84,49.17,48.12,47.88,55.92,51.96,48.84,50.13,50.85,54.3,56.31,53.88,54.15,50.19,49.47,47.19,44.52,44.16,44.52,45.48,46.86,45.6,47.19,48.78,49.92,43.74,42.06,40.86,41.34,42.21,45.15,46.41,45.12,43.92,40.77,41.79,41.7,41.49,36.54,31.14,28.92,27.33,26.79,27.9,26.7,25.68,26.67,24.54,26.7,24.6,24.27,24.15,22.56,24.84,25.53,22.77,24.81,24.18,24.54,27.09,24.12,24.87,24.15,24.9,23.67,22.83,23.31,23.75,22.65,24.19,22.1,21.33,21.27,23.21,21.51,20.38,22.49,20.69,22.13,23.78,22.05,22.62,23.54,26.67,26.37,25.77,26.78,26.38,27.56,28.1,24.33,24.11,23.29,22.9,22.91,23.06,21.16,20.42,20.39,21.77,21.22,20.63,21.06,19.92,18.52,17.39,18.98,17.68,17.86,15.42,15.63,15.65,16.33,17.39,17.8,18.16,19.11,17.94,19.41,19.58,19.17,18.37,18.07,18.21,18.86,18.93,19,20.61,19.42,17.8,17.83,18.93,19.33,19.31,20.6,19.24,20.01,20.02,21.54,22.47,20.91,20.29,19.52,19.24,20.25,20.21,20.87,20.83,20.77,20.78,21.99,20.96,20.14,20.99,21.62,21.55,22.71,21.14,21.21,22.14,21.92,21.86,20.91,22.23,22.68,22.19,21.78,22.48,23.91,25.47,23.69,23.43,23.08,24.72,26.11,27.06,24.59,23.32,25.85,26.99,27.95,28.48,28.1,27.58,27.03,25.24,21.38,21.74,20.41,21.24,21.92,21.84,23.35,23.05,22.73,23.1,23.48,22.39,21.31,21.13,21.48,20.48,19.13,17.6,16.21,17.07,16.15,16.29,17.84,18.87,19.42,18.17,18.11,17.43,16.82,16.29,16.17,16.64,18.15,17.47,17.48,17.91,20.27,18.42,19.54,21.02,19.1,18.37,17.96,18.53,19.29,18.91,18.49,20.63,21.31,21.33,20.9,17.33,16.63,16.21,18.68,16.18,17.45,18.25,17.08,16.98,18.07,17.96,18.12,18.42,19.39,20.54,19.52,20.04,25.86,26.97,27.61,27.96,29.62,27.52,27.1,25.23,24.4,25.3,25.59,24.15,23.84,23.57,24.32,22.45,22.16,22.56,22.91,20.96,21.66,19.48,20.95,20.83,21.34,20.26,20.92,18.66,19.84,19.75,17.6,19.71,18.14,18.17,18.6,18.41,19.07,19.34,19.18,18.33,18.5,17.41,17.09,16.97,17.17,17.71,19.1,19.59,19.4,19.45,17.66,16.88,16.74,16.99,17.23,16.52,16.94,17.19,17.93,18.4,19.21,17.77,17.23,16.06,17.04,17.26,15.46,14.24],"a":[232.1156,237.8039,241.5962,256.133,258.0291,270.5119,251.5508,178.0764,167.4898,140.3122,115.1888,129.4096,127.8295,142.6824,133.9919,118.823,114.0827,116.6108,118.5069,109.3424,118.0329,118.3489,122.1412,113.3716,105.5239,109.0527,105.0235,98.3344,87.9058,87.5635,82.5335,73.0003,75.2387,68.655,60.3859,55.9089,65.0998,66.3112,70.3141,64.7214,55.5099,57.3843,63.0612,67.2653,71.6836,80.4398,67.2117,67.0778,72.5672,72.3798,72.5404,69.3539,71.8978,60.3299,64.4001,60.3834,61.1867,63.7306,64.6411,66.4619,69.5413,69.3539,72.9153,68.3364,66.81,73.7187,70.5321,75.6199,77.1997,82.5017,87.5627,98.5147,93.6679,82.9034,83.0105,83.8941,80.8415,83.7067,91.6328,95.5959,111.7428,120.4455,127.6487,117.6606,124.596,135.7891,128.5056,143.1261,144.0098,188.7819,174.3755,147.2766,156.3542,144.3847,158.1483,174.9646,158.9249,158.3358,141.7605,107.9136,100.3356,111.6892,110.6985,118.4907,122.5877,113.6708,101.7815,112.921,136.4853,143.2868,157.827,86.7593,98.5147,98.4611,98.4343,96.9884,106.7086,106.8425,119.187,108.2885,96.5599,90.0262,72.4065,71.7371,68.8719,73.5044,74.3881,70.8802,74.281,76.9587,76.4232,71.6836,64.9624,56.1258,50.7167,46.6733,47.9051,45.9503,48.0657,47.557,50.1276,48.1996,48.6548,42.0408,43.4064,43.0048,46.0039,46.9411,46.4859,49.8063,64.0519,59.3659,53.9836,47.9319,47.8247,49.9402,48.039,46.9679,50.6096,48.7887,48.7887,40.7555,42.7102,45.9503,46.5126,47.1017,48.8958,54.1175,48.7352,48.8958,55.4831,54.0907,54.7869,49.6456,48.4942,47.4499,49.3243,45.8432,46.5126,43.5939,43.8884,42.9512,42.737,49.9134,46.3788,43.5939,44.7453,45.388,48.4674,50.2615,48.0925,48.3335,44.7989,44.1562,42.1211,39.7379,39.4166,39.7379,40.5948,41.8266,40.7019,42.1211,43.5403,44.5579,39.0417,37.5422,36.4711,36.8995,37.676,40.3002,41.4249,40.2735,39.2024,36.3907,37.3012,37.2208,37.0334,32.6151,27.7951,25.8136,24.3944,23.9124,24.9031,23.832,22.9216,23.8053,21.9041,23.832,21.9576,21.6631,21.5559,20.1367,22.1718,22.7877,20.3242,22.1451,21.5827,21.9041,24.1801,21.5292,22.1986,21.5559,22.2254,21.1275,20.3777,20.8062,21.1989,20.2171,21.5916,19.7261,19.0389,18.9853,20.7169,19.1995,18.1909,20.0743,18.4676,19.7529,21.2257,19.6815,20.1903,21.0115,23.8053,23.5375,23.0019,23.9034,23.5464,24.5997,25.0817,21.7166,21.5202,20.7883,20.4402,20.4491,20.583,18.8871,18.2266,18.1998,19.4316,18.9407,18.414,18.7979,17.7803,16.5307,15.5221,16.9413,15.7809,15.9416,15.42,15.63,15.65,16.33,17.39,17.8,18.16,19.11,17.94,19.41,19.58,19.17,18.37,18.07,18.21,18.86,18.93,19,20.61,19.42,17.8,17.83,18.93,19.33,19.31,20.6,19.24,20.01,20.02,21.54,22.47,20.91,20.29,19.52,19.24,20.25,20.21,20.87,20.83,20.77,20.78,21.99,20.96,20.14,20.99,21.62,21.55,22.71,21.14,21.21,22.14,21.92,21.86,20.91,22.23,22.68,22.19,21.78,22.48,23.91,25.47,23.69,23.43,23.08,24.72,26.11,27.06,24.59,23.32,25.85,26.99,27.95,28.48,28.1,27.58,27.03,25.24,21.38,21.74,20.41,21.24,21.92,21.84,23.35,23.05,22.73,23.1,23.48,22.39,21.31,21.13,21.48,20.48,19.13,17.6,16.21,17.07,16.15,16.29,17.84,18.87,19.42,18.17,18.11,17.43,16.82,16.29,16.17,16.64,18.15,17.47,17.48,17.91,20.27,18.42,19.54,21.02,19.1,18.37,17.96,18.53,19.29,18.91,18.49,20.63,21.31,21.33,20.9,17.33,16.63,16.21,18.68,16.18,17.45,18.25,17.08,16.98,18.07,17.96,18.12,18.42,19.39,20.54,19.52,20.04,25.86,26.97,27.61,27.96,29.62,27.52,27.1,25.23,24.4,25.3,25.59,24.15,23.84,23.57,24.32,22.45,22.16,22.56,22.91,20.96,21.66,19.48,20.95,20.83,21.34,20.26,20.92,18.66,19.84,19.75,17.6,19.71,18.14,18.17,18.6,18.41,19.07,19.34,19.18,18.33,18.5,17.41,17.09,16.97,17.17,17.71,19.1,19.59,19.4,19.45,17.66,16.88,16.74,16.99,17.23,16.52,16.94,17.19,17.93,18.4,19.21,17.77,17.23,16.06,17.04,17.26,15.46,14.24],"v":[550167,497350,278106,418906,310761,362500,335828,1224822,861417,2587328,3722500,2854883,2228739,1850578,1821250,2025106,1257506,994417,973011,1516006,1532739,1275083,670033,416900,865600,656300,597800,1361467,1351233,1899833,2402300,3159400,2415033,2765767,4949433,10357300,10285200,7104267,5369967,3399300,3089933,2987800,3561033,2979767,3581900,5117733,4161500,2871400,3105267,3370333,2550067,2448067,2834267,4590200,1924933,3747100,2603367,1560867,1460200,1444567,2491233,1696700,3075200,4826933,5278900,3722000,1605367,1372433,2137400,2195467,2641867,3321667,4486100,3758567,2255733,1543400,2347200,1782367,2447767,3337600,5071433,4504300,4858433,5571933,3986467,4841167,3858033,2892967,3522200,4250000,6053933,5577267,3994133,3362167,3520267,3764700,4122000,3354867,4927667,6433567,5541433,6003300,8430633,6247733,5658633,6389867,11218100,5007800,8481933,9018233,6040000,9204833,7673800,6083433,3816967,3455633,4049467,3037700,2696133,5775633,8255500,4448600,10739067,9496033,6004867,6667900,4998267,7169833,4455800,4033667,3442633,5441100,10016967,7905133,9973167,11779667,8869800,7742833,6956667,11984500,10792933,11277067,10090533,13041067,6813800,6687967,10802500,7596667,9408167,8578200,30769000,23788600,14354933,12800067,9803633,10093100,16554900,6264933,7772567,8711133,7470167,26577300,10518700,12780667,10115000,9147033,8805167,16072400,15841533,5880567,11890100,9468267,6344500,11225000,6355867,5830000,5521600,12935233,5432900,12338000,7336000,8032967,12087500,15910667,20753967,13517833,10716933,7478767,6592100,9217900,6009400,5049000,8085000,7338033,13890067,15616367,7711233,9151200,8287633,7135400,5898333,7475800,8780067,5755100,12255800,9659067,6340333,5841133,6109333,7642300,5157300,9483267,4839867,12843767,6351800,4806367,9690800,18693600,27033133,35040967,20400067,24753267,18769500,20368267,23472367,16650433,25263500,23257267,26512567,15676533,15287667,24751333,30083000,27915733,20256600,22573633,17149967,15796033,26508600,20608533,17739733,14770000,16174733,20122433,13014100,10331900,28107900,33131900,19529600,25341300,25272100,14917700,14436200,17834600,18302100,19383100,18875100,25484500,22420900,19415300,11202200,10634700,19972600,27449700,23642000,20496900,15590600,32468900,25162000,25488500,19323900,14552000,8646700,12251300,15275800,21179200,13583000,11836900,11661200,13867900,14052200,11052600,22103200,30398400,29499400,34269100,30666900,19523600,24627500,17046300,14861200,17022500,21189600,21974300,14643000,25475000,18279200,21641900,14007200,14591200,15018500,14503900,10019300,11751300,9003700,10466800,18425800,18489800,15914200,12840100,7887900,7354900,12356300,14693500,21110200,13808000,23165200,22169200,13445100,12829600,12068600,12420600,11312800,13365600,14571600,13241200,9841200,13008400,16697900,13999200,11431800,7896200,9838100,9457500,13738500,14982100,15103500,9891100,11991400,14756500,11266100,11971700,8449000,10198200,6652200,5372700,6622900,7942300,8857400,11786400,9522900,9701700,9443200,9035600,7228100,9071100,7688500,9997100,12131300,10964800,10960100,9996400,7742800,8803900,10267600,24252000,13444800,15424000,10851600,9227300,10729600,19600200,9690100,9309400,8335700,6715000,8397300,10124400,6934600,6283500,7632300,12053500,15826800,18305800,13900400,17372100,10611800,10554800,14857600,9794200,8403200,8118000,10798900,10138400,9807400,6079400,7958000,6722400,6720000,7928500,5872500,8531000,8858300,9674300,8910800,9508900,11822000,9397800,7433500,7682400,6828400,9019900,5390300,4828200,4190900,5845300,8445300,9251000,10250000,14438300,9390800,7120900,5313300,6478300,7727400,6612000,5900900,6024500,8725400,6094400,5204600,4511800,4692000,13528300,11014400,5565100,4910100,4888800,5307700,4053800,4084900,4054900,3482200,3064700,4129900,2685300,2996700,2466900,3864100,12247700,2884000,4043400,5089400,3878100,8660100,3778300,4306300,4321000,5480500,4065200,9430700,5526800,4917900,13055700,7308300,7358800,5596500,5668100,4733800,4917900,5753300,9282100,6124400,5226400,5590700,4260800,4822500,5441100,6236500,3309900,2762400,3478200,3465400,7060400,5200200,3921100,4584400,5510900,7232500,3241700,3162800,4072700,3679100,6638400,5656200,5211500,8608700,11656500,7026700,11895800,9659711]},"w":{"lastKey":"2026-10-26","t":["2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-23","2026-10-27"],"o":[908.64,876.6,774.9,694.26,705.78,685.44,706.86,729,756.72,683.1,682.92,749.52,795.78,893.52,945.9,954.72,867.6,937.08,999.36,1093.86,1059.12,1000.8,1071,1213.2,1526.58,1488.96,1450.8,1370.52,1258.2,932.04,853.38,844.2,794.34,803.34,812.52,958.68,900.36,819,794.52,879.3,848.34,952.74,956.7,896.04,929.7,860.22,772.74,710.82,622.98,589.68,612.18,550.26,550.26,530.46,589.14,561.78,597.6,637.02,676.26,613.26,604.98,557.64,540.36,601.2,597.42,571.14,583.56,687.42,689.04,640.44,664.74,608.22,601.38,603.72,586.98,560.52,491.94,500.58,530.1,581.04,589.68,664.74,669.06,641.34,625.68,638.1,617.4,695.52,714.6,718.02,689.04,713.88,708.66,852.66,617.76,626.22,676.44,647.82,648,642.06,650.34,642.42,617.04,566.64,451.98,434.16,467.46,522.918,722.16,636.48,523.44,507.78,517.68,499.68,443.34,387.72,338.58,361.98,451.26,457.92,250.92,304.92,135,133.74,118.62,123.81,95.775,76.53,72.45,74.82,70.77,86.1,65.79,78.87,81.6,95.25,93.33,102.42,125.34,174,168.153,146.88,147.15,172.77,105,130.98,78.765,80.88,61.17,55.5,51.93,52.32,70.65,51.93,52.86,54.06,63.09,52.95,47.49,51.24,53.97,45.72,47.1,44.07,46.71,39.87,26.85,26.115,24.15,24.27,25.74,23.25,23.52,21.57,22.715,27.1,26.56,23.425,21.09,19.035,15.37,16.75,18.31,18.7,19.74,18.17,20.07,21.02,20.71,21.24,22.935,22.88,22.12,24.775,25.535,25.6,27.44,20.24,23.58,21.41,18.08,18.08,17.08,17.26,19.75,17.89,19.45,20.62,18.28,17.24,18.88,26.89,27.15,24.445,22.375,19.58,21.12,19.36,18.99,17.77,18.1,17.81,16.57,18.89,16.2],"h":[929.34,899.64,821.34,727.83,743.94,705.42,721.08,773.46,775.404,705.42,746.37,771.66,901.26,973.44,972,986.22,961.02,1094.4,1088.424,1152,1065.0601,1114.74,1245.96,1522.4399,1640.7,1690.02,1499.4,1378.8,1273.662,1015.2,868.14,872.82,845.82,865.44,953.28,977.76,909.36,859.32,879.12,896.4,973.26,1025.64,981.162,934.2,946.8,869.4,792.9,727.2,630.72,616.5,634.32,556.38,572.94,588.6,592.74,599.04,630.27,705.78,679.5,633.42,607.14,566.28,597.78,622.566,602.28,583.2,685.44,711.18,741.78,696.06,676.8,616.32,613.26,609.66,623.7,575.46,505.53,532.44,575.01,602.1,682.92,675.9,701.46,675.828,647.1,638.226,702,756.9,733.5,718.02,751.5,720.9,821.43,862.56,653.22,685.35,680.526,662.22,659.16,664.74,683.19,645.48,627.12,566.82,476.46,495.63,573.66,602.64,739.998,665.1,552.42,588.96,549,512.46,464.4,390.96,397.44,472.5,478.98,487.08,299.268,317.7,164.7,144,144.12,126.39,105.75,81.21,78.183,92.595,85.53,87.3,74.76,83.22,92.97,112.35,104.4,151.8,175.86,218.925,200.73,148.98,156.12,185.07,126.114,138.15,88.365,88.92,66.33,57.21,51.975,75.633,72.537,57.21,54.777,63.234,63.99,55.368,57.3,58.02,56.13,47.817,51.45,45.72,47.43,42.444,30.138,27.21,27.09,27.27,26.22,26.425,23.63,24.537,29.22,29.15,26.7,23.785,22.168,19.25,16.4,19.34,20.216,19.27,20.76,20.78,23.49,21.285,21.858,22.575,23.46,23.835,25.91,26.43,27.53,29.48,27.64,23.956,24.56,22.07,18.54,20.39,17.41,20.47,21.54,20.44,22.09,20.88,18.94,19.74,28,29.76,27.24,24.855,23.65,21.73,21.12,19.51,19.605,18.1,20.38,18.2,19.74,19.23,16.2],"l":[873.63,750.6,700.74,666.558,679.86,657.18,679.68,714.96,685.26,662.58,652.5,704.7,781.56,881.82,859.5,838.44,825.84,936.72,957.24,1028.52,951.84,991.26,1063.08,1203.66,1414.98,1482.066,1365.48,1253.16,915.3,825.12,766.62,750.24,776.52,767.52,812.52,861.84,795.06,764.46,783.9,826.2,833.4,945,910.8,877.14,854.82,777.6,711.216,608.76,584.1,555.48,576.54,532.98,532.62,507.96,551.88,558.54,592.56,624.42,619.056,568.44,572.76,525.24,534.24,573.3,553.32,542.52,567.9,648.9,633.42,633.96,577.26,583.74,562.68,576,559.44,547.56,472.5,498.276,518.85,559.314,574.02,627.12,634.68,604.26,614.88,596.16,614.52,666,680.4,655.596,681.786,673.2,707.04,685.89,574.38,613.44,638.28,612.99,625.5,626.4,595.26,603.36,560.34,443.916,413.1,416.52,423.18,470.88,615.24,510.48,473.4,507.078,428.94,429.84,383.94,331.2,323.118,360,435.24,252,244.17,150.39,122.958,121.5,118.26,100.02,78.21,61.47,61.41,71.58,69.54,63.12,65.67,69.12,78.33,89.85,87.042,99.81,122.28,159.36,157.71,106.98,111.9,92.625,102.06,79.5,75,67.95,50.94,49.83,45.69,48.759,50.7,51.27,42.753,52.203,54.12,48.45,46.41,47.4,45.63,42.033,43.71,40.05,39.525,31.05,26.01,24.33,21.45,22.77,23.46,22.391,20.75,19.875,21.57,23.21,22.62,20.05,19.56,17.01,14.775,16.74,17.431,17.61,17.575,18.17,19.39,18.5,20.25,19.83,20.871,19.99,21.24,21.83,23.075,24.8,19.465,19.84,20.499,17.325,15.51,16.95,15.88,16.67,17.57,17.57,17.585,15.62,16.155,17.02,18.85,26.27,23.33,20.98,19.019,19.44,16.76,17.46,17.46,16.37,17.23,16.01,16.56,15.849,14.155],"c":[889.38,775.584,703.8,721.98,690.3,695.52,716.22,762.12,685.98,675.36,739.8,763.74,896.76,969.66,918.18,858.78,942.84,983.88,1067.58,1047.24,973.26,1053,1244.7,1504.62,1427.76,1531.4399,1409.22,1281.6,934.2,866.88,833.4,781.74,824.76,815.4,926.1,890.46,837.18,765.72,854.46,854.46,949.68,948.24,914.58,926.64,863.64,802.62,722.7,630.54,591.66,597.06,582.48,553.68,540.36,579.6,563.76,592.02,619.2,696.06,624.6,604.44,595.44,534.06,597.24,584.64,560.34,581.22,681.48,695.88,652.32,667.26,607.32,604.62,596.16,584.28,561.78,562.32,503.28,527.04,570.96,589.32,673.2,656.1,636.3,613.44,639.54,605.52,695.52,743.76,709.92,689.94,733.86,704.88,817.02,701.64,634.86,682.56,647.28,637.2,642.42,645.3,642.42,623.52,575.64,445.68,447.48,487.26,547.56,593.28,631.62,528.12,500.76,525.96,526.32,438.48,403.2,333.54,359.1,461.52,450.72,252.36,293.94,159.84,152.64,124.56,129.15,100.14,78.21,80.1,70.65,75.3,81.27,67.65,74.46,74.85,92.43,93,102.66,131.82,161.34,161.76,158.82,132.75,152.91,110.31,119.7,81.12,79.41,72.78,51.48,54.51,51.54,66.51,53.82,54.66,52.77,54.78,54.33,48.84,51.96,56.31,47.19,46.86,43.74,45.15,40.77,31.14,26.7,24.6,25.53,27.09,23.67,24.19,21.51,23.78,26.37,28.1,22.9,20.39,19.92,17.86,16.33,19.11,18.37,19,17.83,19.24,20.91,20.21,20.78,21.62,22.14,22.68,25.47,26.11,25.85,27.58,20.41,23.05,21.31,17.6,17.84,17.43,16.64,20.27,18.37,18.91,20.9,18.68,16.98,19.39,26.97,27.1,24.15,22.16,19.48,20.92,19.71,18.41,18.5,17.71,17.66,16.52,19.21,17.26,14.24],"a":[743.572,648.4321,588.4166,603.6161,577.1299,581.4941,598.8004,637.1754,573.5181,564.6392,618.5147,638.5299,749.7421,810.6906,767.6504,717.9887,788.2676,822.5793,892.5573,875.5519,813.7004,880.3676,1040.6396,1257.9475,1203.4226,1290.8117,1187.7957,1080.228,787.4134,730.6711,702.4517,658.9088,695.1692,687.2799,780.5861,750.5461,705.6377,645.4059,720.2026,720.2026,800.4611,799.2474,770.8762,781.0413,727.9402,676.508,609.1454,531.4661,498.6952,503.2467,490.9576,466.6828,455.4557,488.5301,475.179,498.9986,521.9079,586.6913,526.4595,509.4671,501.8812,450.1456,503.3984,492.7782,472.2963,489.8956,574.4022,586.5396,549.8239,562.4165,511.8946,509.6188,502.4881,492.4748,473.5101,473.9652,441.7939,462.6511,501.2054,517.3223,590.9547,575.9438,558.5628,538.4956,561.4069,531.5432,610.5478,652.8943,623.1885,605.6495,644.2038,618.7643,717.2041,615.9201,557.2987,599.1711,568.2013,559.3528,563.9351,566.4632,563.9351,547.3441,505.3136,391.2309,392.811,427.7311,480.6642,520.7985,554.4545,463.5992,439.5818,461.7031,462.0191,384.9106,353.9408,292.7912,315.2285,405.1358,395.6552,221.529,258.0291,140.3122,133.9919,109.3424,113.3716,87.9058,68.655,70.3141,63.0612,67.2117,72.5404,60.3834,66.4619,66.81,82.5017,83.0105,91.6328,117.6606,144.0098,144.3847,141.7605,118.4907,136.4853,98.4611,106.8425,72.4065,70.8802,64.9624,45.9503,48.6548,46.0039,59.3659,48.039,48.7887,47.1017,48.8958,48.4942,43.5939,46.3788,50.2615,42.1211,41.8266,39.0417,40.3002,36.3907,27.7951,23.832,21.9576,22.7877,24.1801,21.1275,21.5916,19.1995,21.2257,23.5375,25.0817,20.4402,18.1998,17.7803,15.9416,16.33,19.11,18.37,19,17.83,19.24,20.91,20.21,20.78,21.62,22.14,22.68,25.47,26.11,25.85,27.58,20.41,23.05,21.31,17.6,17.84,17.43,16.64,20.27,18.37,18.91,20.9,18.68,16.98,19.39,26.97,27.1,24.15,22.16,19.48,20.92,19.71,18.41,18.5,17.71,17.66,16.52,19.21,17.26,14.24],"v":[22900,317917,298827,498467,406150,354783,257283,350151,209823,355683,519145,457412,558823,341839,361661,326722,265155,447389,258583,199456,218332,304416,386356,532633,547895,531694,447439,366322,868478,1220172,1282805,1218645,767428,755739,849789,552967,488144,288939,410866,327588,352405,398023,293772,212023,262528,383000,308733,613638,652705,749999,666534,426067,430945,854672,482489,409112,647072,652405,688533,570840,465017,565134,431994,756451,791683,521867,1013895,1188800,943250,1019561,976950,537022,1155345,1207189,1365639,1024800,585083,829200,946522,883199,1510911,1172323,742527,801284,540205,624417,1230516,1246527,952016,712828,976449,758733,869445,1217639,1256873,572155,572027,469288,420284,394088,582050,365594,550089,1415700,2320478,2256938,1856493,1434123,892389,514389,525328,437695,789817,816667,999938,1001811,1434532,1047089,653800,2551978,2055290,5371895,12477950,6766046,3894755,4832400,12642333,38066167,13038066,15840900,11897067,15544567,7069001,17368966,11032667,16463934,8120734,23343699,19100834,23237500,19689501,32656666,36756333,38020299,14359767,31914933,34336900,27390167,46270600,51101700,37345334,80140634,63606633,30218800,69138700,46599667,45283734,42057733,64121101,47523533,40371500,47901833,40165100,35592166,32324201,66575700,119332068,115156134,113714266,102284833,89415432,104115400,97801900,104465700,88674500,117360400,68011100,74126200,72737100,144357400,73557500,83281900,83538000,55745000,65669900,63402800,85417100,63739200,52788700,52622800,65706600,56641500,35447500,49489800,33984800,51795400,72192300,60098800,42881800,48730700,70744900,51971900,33983200,35774400,48774300,31342100,29274600,42384600,36030700,33357200,38951100,24725500,18816600,24260700,24555000,21951300,40239400,23357200,31304100,26351600,20076300,26449100,20794700,38159600,21555511]},"m":{"lastKey":"2026-10-01","t":["2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-27"],"o":[908.64,694.26,756.72,795.78,837.36,961.74,1488.96,949.32,786.96,794.52,956.7,765,550.26,564.66,577.26,597.42,704.7,610.02,500.58,653.4,611.64,689.04,632.88,642.06,566.64,502.38,517.68,329.4,286.74,123.81,85.65,81.6,125.34,132.39,83.58,52.32,61.44,55.11,46.71,24.3,21.57,23.425,17.52,20.07,22.935,23.64,22.27,17.26,16.5,27.15,19.35,19.27],"h":[929.34,757.98,775.404,986.22,1152,1640.7,1690.02,972.18,977.76,1025.64,981.162,776.34,592.74,705.78,622.566,741.78,727.56,623.7,682.92,701.46,756.9,862.56,685.35,683.19,573.66,739.998,549,487.08,317.7,126.39,92.595,151.8,218.925,185.07,88.92,75.633,63.99,58.02,47.43,27.27,29.22,23.785,20.78,23.49,27.53,29.48,22.63,22.09,29.76,27.24,20.53,19.74],"l":[700.74,657.18,652.5,781.56,825.84,951.84,915.3,750.24,764.46,783.9,755.46,555.48,507.96,564.48,525.24,542.52,562.68,472.5,498.276,596.16,600.12,574.38,612.99,560.34,413.1,473.4,323.118,244.17,118.26,61.41,63.12,78.33,106.98,75.456,45.69,42.753,46.41,40.05,23.445,20.75,19.875,14.775,17.431,18.5,19.99,19.465,15.51,16.26,15.62,18.53,16.37,14.155],"c":[703.8,748.08,763.74,862.38,977.76,1427.76,954,787.32,765.72,948.24,759.42,582.48,562.14,575.28,584.64,717.3,592.38,503.28,657.72,607.86,689.94,626.94,642.42,575.64,483.3,525.96,331.74,291.78,129.15,80.31,74.85,131.82,137.34,82.35,51.54,54.78,54.3,45.15,24.15,21.51,22.9,18.16,19.24,21.62,24.59,22.39,16.64,16.63,27.1,18.66,19.4,14.24],"a":[588.4166,625.4372,638.5299,720.9985,817.4627,1203.4226,804.1023,663.612,645.4059,799.2474,640.0958,490.9576,473.8135,484.8889,492.7782,604.5939,499.302,441.7939,577.3659,533.5973,605.6495,550.3463,563.9351,505.3136,424.2549,461.7031,291.2111,256.133,113.3716,71.6836,66.81,117.6606,122.5877,73.5044,46.0039,48.8958,48.4674,40.3002,21.5559,19.1995,20.4402,18.16,19.24,21.62,24.59,22.39,16.64,16.63,27.1,18.66,19.4,14.24],"v":[639644,1721978,1686919,1629823,1274043,1845394,2626483,4341678,2670400,1488882,1297312,2845620,2239751,2805995,2334985,3962645,3895661,4472778,4914449,3036511,4241515,4455966,2656927,1891821,8753309,2900224,3828877,7211284,28821407,75140633,61158834,58961034,100343134,137561499,174275901,251909934,227562701,173248499,364352303,476367631,378511700,422585100,293830700,254567800,223584600,234529500,215555100,162861700,157752800,99014300,121372100,117484711]},"q":{"lastKey":"2026-10-01","t":["2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-27"],"o":[908.64,795.78,1488.96,794.52,550.26,597.42,500.58,689.04,566.64,329.4,85.65,132.39,61.44,24.3,17.52,23.64,16.5,19.27],"h":[929.34,1640.7,1690.02,1025.64,705.78,741.78,756.9,862.56,739.998,487.08,218.925,185.07,63.99,29.22,27.53,29.48,29.76,19.74],"l":[652.5,781.56,750.24,555.48,507.96,472.5,498.276,560.34,323.118,61.41,63.12,42.753,23.445,14.775,17.431,15.51,15.62,14.155],"c":[763.74,1427.76,765.72,582.48,584.64,503.28,689.94,575.64,331.74,80.31,137.34,54.78,24.15,18.16,24.59,16.63,19.4,14.24],"a":[638.5299,1203.4226,645.4059,490.9576,492.7782,441.7939,605.6495,505.3136,291.2111,71.6836,122.5877,48.8958,21.5559,18.16,24.59,16.63,19.4,14.24],"v":[4048541,4749260,9638561,5631814,7380731,12331084,12192475,9004714,15482410,111173324,220463002,563747334,765163503,1277464431,771983100,612946300,378139200,117484711]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-27"],"o":[908.64,1488.96,500.58,85.65,17.52],"h":[1640.7,1690.02,862.56,218.925,29.76],"l":[652.5,472.5,61.41,14.775,14.155],"c":[1427.76,503.28,80.31,18.16,14.24],"a":[1203.4226,441.7939,71.6836,18.16,14.24],"v":[8797801,34982190,147852923,2826838270,1880553311]}},"actions":[{"t":"2022-12-27","kind":"dividend","label":"D","title":"2022-12-27 · $12.17 dividend (ex-date, current split terms)"},{"t":"2023-12-26","kind":"dividend","label":"D","title":"2023-12-26 · $22.39 dividend (ex-date, current split terms)"},{"t":"2024-11-27","kind":"split","label":"S","title":"2024-11-27 · 1:6 reverse split"},{"t":"2024-12-23","kind":"dividend","label":"D","title":"2024-12-23 · $1.32 dividend (ex-date, current split terms)"},{"t":"2025-10-21","kind":"split","label":"S","title":"2025-10-21 · 1:3 reverse split"},{"t":"2025-12-22","kind":"dividend","label":"D","title":"2025-12-22 · $1.92 dividend (ex-date, current split terms)"}]}