{"ticker":"VLTO","session":"20261106","series":{"d":{"lastKey":null,"t":["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","2026-10-28","2026-10-29","2026-10-30","2026-11-02","2026-11-03","2026-11-04","2026-11-05","2026-11-06"],"o":[105.7,103.01,104.87,105.93,104.98,103.06,104.15,102.45,102.32,102.27,104.48,104.89,106.16,106.73,108.78,108.16,108.06,108,106.65,107.16,106.93,105.61,107.03,106.53,106.69,105,105.51,104.57,103.69,103.48,101.06,101.36,103.1,102.85,102.86,102.9,102.36,102.18,102.55,100.29,100.69,101.01,101.65,100.89,100.12,100.82,104.2,102.71,104.25,102.81,103.16,102.75,102.86,101.94,103.32,103.39,103.63,103.67,102.02,102.2,100.69,96.01,98.33,99.26,99.6,98.81,100.27,99.99,97.9,97.67,97.41,97.33,98.6,100.62,101.15,99.39,99.55,99.81,99.45,98,98.23,97.58,99.76,100.59,97.26,94.98,96.78,97.68,98.18,98.45,99.12,97.43,98.56,98.63,98.01,98.02,97.7,95.91,97.05,97.14,97.15,92.82,87.82,89.56,84.88,89.93,88.73,90.53,90.3,89.94,89.93,88.46,88.13,90.56,90.45,91.17,92.59,91.92,91.75,96.295,95.24,95.16,95.18,96.72,96.72,97.3,98.86,100.45,100.25,99.54,100.99,101.22,102.04,101.42,100.1,99.95,101.46,101.4,101.15,101.67,100.55,99.89,100.4,99.49,100.35,100.5,100,99.87,98.01,98.01,97.81,97.61,97.29,97.35,96.71,98.79,100,100.13,101.49,101.14,100.66,102.5,103.73,103.67,102.16,102.52,102.22,102.75,101.73,102.06,100.97,100.47,102.85,103.4,102.23,102.48,101.99,103.42,102.51,105,106.64,104.99,104.46,104.87,106.93,106.8,108.29,107.56,107.82,107.48,109.01,109.29,107.79,107.5,106.9,108.5,108.62,109,108.95,107.06,107.17,107.38,106.37,105.66,104.78,105.57,106.78,105.71,106.47,105,106.48,109.45,109.14,107.6,106.98,107.61,107.59,106.63,105.8,104.99,106,104.66,104.57,104.62,105.96,106.48,106.22,107.015,106.12,105.21,103.78,102.87,102.17,101.04,102.32,102,102.09,102.91,103.95,103.88,103.71,105.31,104.57,103.58,101.86,99.55,99.82,98.06,99.47,99.91,99.57,98.75,98.76,98.26,98.11,97.56,98.99,98.77,97.53,97.61,98.83,97.68,98.64,100.675,103.87,101.68,100.42,101.42,102.04,102.51,102.64,101.94,99.56,96.92,98.06,99.59,99.35,100.84,99.02,100.21,100.44,100.49,102.06,102.49,102.46,102.2,101.22,101.14,99.22,97.96,98.39,101,100.07,101.73,102.3,101.88,101.45,102.72,102.66,101.9,101.39,102.12,101.83,101.27,102.06,100.02,99.21,99.07,98.94,100.23,97.32,91.34,90.99,90.8,92.15,92.72,95.07,92.26,93.84,92.28,94.08,93.7,92.72,92.62,93.74,95.26,97.14,96.51,96.28,95.335,94.01,92.81,93.74,93.71,91.65,91.25,90.61,91.04,92,90.45,89.49,89.54,89.93,87.52,87.9,86.52,86.25,85.96,87.11,87.3,87.52,88.01,88.54,89.7,89.89,89.6,89.33,91.25,92.41,92.12,91.3,90.86,90.38,89.96,89.2,88.45,88.48,87.75,88.71,89.77,88.77,87.37,88.06,88.4,86.71,88.84,86.71,86.61,86.04,85.85,85.62,85.09,86.59,85.86,86.13,86.21,86.845,85.82,84.06,83.66,82.23,82.83,82.43,86.2,85.52,85.56,84.46,85.97,83,83.05,83.35,83.45,83.37,83.14,83.25,83.94,84.85,86.72,88.65,89.28,87.5,89.82,90.79,92,93.82,92.85,91.43,92.72,92.9,92.15,91.17,91.71,93.3,94.17,91.98,90.62,90.66,91.7,92.63,95.56,101.52,97.45,94.99,94.97,94.01,97,97.37,98.13,97.78,97.51,96.49,97.11,96.47,97.05,97.83,98.29,100.25,99.55,99.09,99.11,98.8,98.18,98.69,99.02,96.72,97.03,97.59,97.23,95.58,95.16,94.53,94.79,95.87,96.26,95.69,96.17,95,94.68,95.78,95.37,95.89,96.05,97.14,95.87,95.98,94.64,94.7,94.25,96.81,95.95,95.6,96.74,97.6,99,98.96,102.3,101.46,100.62,101.21,100.97,102,104.74,103.31,102.67,102.61,103.4,108.01,112.76,113.94,118.19,117.97,113.42],"h":[105.78,104.605,106.37,106,105.84,105.31,104.95,102.97,103.2,104.28,105.22,106.42,107.44,108.56,108.959,108.77,108.545,108,107.73,107.95,107.34,106.68,107.15,107.16,107.25,106.56,105.76,105.94,104.47,103.74,102.52,104.54,103.99,103.49,104.08,103.67,102.5,102.55,102.55,101.195,101.41,101.959,102.05,101.216,101.36,102.49,104.78,104.46,104.435,103.55,103.425,103.69,103.11,103.38,104.48,104,104.4,104.7,102.59,103.38,102,98.49,99.23,100.38,100.12,100.51,100.55,99.99,98.38,98.12,97.92,98.33,100.28,102.25,101.46,100.75,100.48,101.435,100.76,99.61,98.56,100.27,102.44,100.59,97.77,95.87,98.32,99.14,98.52,99.75,99.28,97.795,99.78,98.83,99.05,98.675,98.23,98.08,98.1,98.78,98.14,92.82,89.97,90,91.8,90.535,90.55,91.3,91.12,90.725,90.37,88.8,89.68,92.04,91.955,92.45,93,93.23,96.07,96.89,95.99,96.17,96.45,98.04,98.41,98.21,100.45,100.96,100.35,101.01,101.76,102.55,102.66,101.89,101.33,100.9,101.655,101.65,101.275,101.72,100.915,100.68,100.4,100.07,100.69,100.5,100.371,99.97,98.75,98.86,98.2,98.22,97.92,98,98.62,100.42,100.61,101.835,101.91,101.77,103.18,103.43,103.93,104.05,104.03,102.55,104.08,102.75,102.445,102.53,101,103.1,103.57,103.86,103.23,103,103.39,103.647,103.61,106.3,107,106.855,104.83,107.06,107.4,107.74,108.51,108.19,108.44,108.94,109.81,109.29,107.87,108.26,108.38,109.24,109.03,110.11,109.3,107.68,107.82,107.42,106.8,105.97,105.54,106.6,107.02,106.95,106.69,106.05,109.28,109.86,109.525,108.05,108.59,107.96,108,107.065,106.23,105.69,106.65,105.21,105.79,106.66,106.33,106.91,107.9,107.359,106.55,105.21,104.22,103.225,102.745,102.16,102.715,102.135,102.9,104.22,105.63,104.79,105.16,105.75,105.21,103.65,102.495,100.74,100.12,99.25,99.93,100.29,100.6,99.18,99,98.59,98.75,99.25,99.478,99.15,98.365,98.58,99.31,99.64,98.845,104.33,103.87,101.98,101.95,102.47,103.36,104.09,103.37,101.94,99.71,98.37,99.36,99.59,100.47,101.075,100.43,101.745,100.82,102.06,102.69,102.72,102.72,102.55,101.67,101.49,99.605,99.95,100.08,101.48,102.15,102.99,103.08,101.91,102.36,103.18,103.415,102.32,102.25,102.52,101.958,102.08,102.68,100.49,100,99.07,101.5,100.95,97.46,91.75,92.42,93.408,93.59,95.56,95.525,93.35,94.72,94.42,95.45,94.61,93.24,93.91,94.4,98.08,97.875,97.8,96.28,95.72,96.15,94.435,94.515,94.03,91.93,91.74,90.805,91.92,92.1,91.27,90.285,89.625,90.15,88.175,88.47,88.4,86.72,86.86,89.015,88.57,88.77,88.9,89.425,90.66,90.31,89.6,91.07,92.64,92.48,92.5,92.754,91.689,91.58,90.53,89.2,89.01,89.245,88.13,92.525,90.79,89.32,88.47,89.51,89.01,89.445,88.84,87.63,87.375,86.605,86.44,86.42,86.93,87.76,86.55,87.03,87.215,86.845,86.92,84.84,84.52,84.72,83.43,84.72,87.15,86.84,86.3,86.52,86.25,83.84,84.05,84.31,84.31,85.16,84.44,83.91,84.78,87.075,89.46,90.62,89.63,88.76,91.84,92.6,92.95,94.3,93.55,92.4,93.45,93.88,93.06,92.46,94.29,96.67,94.18,92.04,91.37,91.66,92.73,94.37,98.54,102.25,99.645,95.6,95.64,96.52,97.18,98.06,98.98,98.75,98.43,97.69,97.79,98.07,97.587,98.14,100.21,101,100,100.38,99.69,99.66,98.525,99.26,99.34,99.43,98.55,99.25,97.23,96.43,95.62,94.71,94.79,97.11,96.54,96.76,96.17,95.21,95.37,96.62,96.33,97.575,97.36,97.265,97.02,96.52,95.07,95.37,96.72,97.35,96.704,96.565,97.525,98.91,99.74,100.73,104,101.7,100.94,102.35,101.573,104.9,105.61,104.21,103.41,103.3,104.09,115.17,116.71,117.05,118.41,119.025,117.24],"l":[101.89,102.995,104.6,104.05,103.65,102.98,101.915,102.1,102.19,102.24,103.255,103.88,105.505,106.41,107.93,107.85,107.76,105.58,105.49,106.92,105.09,105.25,105.38,104.76,104.82,104.56,104.2,103.94,102.6,101.16,100,101.3,102.2,102.33,102.75,102.44,101.091,101.339,100.15,99.8,99.99,100.32,100.2,99.83,99.77,100.48,102.34,102.02,102.9,102.06,102.43,102.1,101.31,101.76,102.6,102.63,102.99,103.35,100.49,100.8,95.52,95.63,96.69,98.49,98.28,98.5,98.55,97.98,96.99,96.82,96.65,96.6,97.943,99.4,99.39,98.99,98.95,98.98,98.753,97.642,97.15,97.3,99.01,96.92,95.36,94.35,96.114,97.41,97.33,98.327,97.96,96.03,97.95,96.84,97.37,97.16,95.93,95.5,96.76,96.43,93.73,88.68,84,84.24,83.865,86.56,87.57,89.89,89.99,88.9,89.23,86.33,87.35,89.792,90,90.52,90.98,91.59,88.27,93.536,94.6,94.615,94.88,95.49,96.15,96.84,97.99,99.44,99.1,99.078,100.397,101.025,101.67,100.06,99.85,99.4,100.19,100.555,100.1,100.3,99.5,99.63,98.91,98.63,99.625,99.32,99.3,98.03,97.445,97.055,96.95,96.99,96.85,96.58,96.46,98.44,99.41,99.93,100.83,100.395,100.395,101.905,102.26,102.129,101.97,101.56,102.035,101.52,101.318,100.92,99.57,100.2,102.315,102.06,101.5,101.19,101.103,102.75,101.79,102.23,104.75,104.51,103.39,104.43,106.25,105.96,107.02,107.43,107.08,107.01,107.1,107.37,107.04,106.61,106.68,108.2,108.05,108.46,107,106.59,106.81,106.15,105.93,104.39,104,104.88,105.46,105.01,104.76,104.82,106.48,108.495,107.75,106.001,106.26,106.78,106.42,105.695,104.67,104.34,104.06,103.32,104.355,104.62,104.845,105.55,106.01,105.5,99.89,103.7,102.48,101.4,101.44,100.82,100.895,100.87,101.802,102.74,103.49,103.28,103.32,104.18,103.8,102.19,95.84,99.41,98.64,97.16,98.47,99.03,98.3,97.87,97.69,97.66,97.51,97.01,97.84,97.75,97.2,97.11,97.07,97.46,97.46,100.675,100.94,101.05,100.15,100.96,102.02,102.48,101.6,99.4,98.19,96.92,97.8,98.17,98.67,98.42,98.655,99.89,99.47,100.17,101.25,101.8,101.21,101.095,101.05,99.7,97.9,97.5,98.2,100,100.07,101.23,101.56,100.53,100.96,101.921,101.97,100.77,100.56,101.19,100.87,100.39,100.52,98.185,97.08,97.77,98.49,97.05,88.4,88.82,89.58,90.59,92.07,92.72,91.64,92.243,91.8,91.61,93.05,92.33,91.37,92.2,92.95,94.963,96.15,95.82,95.01,94.47,93.58,92.554,91.705,91.33,90.56,89.71,89.75,89.96,90.77,89.91,88.61,87.99,88.47,86.84,85.625,86.09,84.99,85.28,86.54,87.08,87.08,87.74,88.15,89.46,88.87,88.519,88.455,90.435,91.595,90.24,90.89,90.15,89.66,88.97,87.19,87.96,85.98,85.46,87.58,87.83,87.255,86.85,87.68,86.64,86.64,86.27,85.95,85.935,85.11,85,84.45,85.01,85.69,84.695,85.07,85.855,85.64,84.15,80.03,82.16,82.23,82.03,82.35,84.58,85.355,84.72,83.885,82.32,82.59,82.175,82.26,82.94,82.535,82.53,81.575,83.04,84.585,84.85,88.65,87.7,87.12,89.661,90.04,91.08,92.485,90.94,90.97,92.37,92.44,91.2,90.71,91.71,93.3,92.74,89.77,89.35,89.9,90.68,92.31,94.505,96.93,93.9,92.365,93.62,93.61,95.94,96.645,96.622,96.97,96.331,95.76,95.978,96.47,96.585,96.04,97.07,99.14,98.72,98.63,98.09,98.388,97.33,97.635,97.4,96.65,96.905,97.2,95.63,95.22,94.07,92.92,93.54,95.47,95.22,95.312,94.48,94.19,93.975,95.27,95.135,95.535,95.79,95.82,95.57,94.3,93.545,94.36,93.79,96.122,94.427,94.18,95.88,97.25,98.16,98.795,100.4,99.99,100.19,100.56,100.28,102,103.6,102.434,102.02,102.18,102.665,107.5,111.774,112.78,116.2,115.85,113],"c":[102.99,104.3,105.55,104.39,103.75,104.84,103.11,102.68,102.84,103.98,105.11,106.01,106.41,108.48,107.96,107.97,108.19,106.63,107.28,107.52,105.29,106.53,106.75,106.39,105.35,105.79,104.22,104.23,103.46,101.23,101.33,104.25,102.89,103.49,103.87,103.12,102.01,101.85,100.59,100.8,101.17,101.65,102,100.1,101.14,102.37,102.55,104.05,102.94,103.09,102.71,103.27,101.75,103.28,103.45,102.85,103.85,103.39,101.17,100.98,95.81,98.44,98.81,99.78,99.81,100.06,99.75,97.99,97.9,97.68,97.72,98.15,100.07,100.65,99.72,99.16,99.76,99.87,98.88,98.62,97.95,100.12,100.33,96.99,95.43,95.73,97.95,98.45,98.36,99.26,98.14,97.77,98.26,97.75,97.73,97.89,96.04,97.45,97.62,98.68,93.9,88.82,87.11,85.32,91.13,88.7,89.62,90.68,90.06,89.33,89.54,87.2,89.18,90.55,91.74,92.31,92.07,93.09,95.9,94.21,95.53,95.69,95.36,96.09,97.28,97.06,100.33,100.25,99.46,100.93,101.7,102.19,102.02,100.49,100.98,100.46,101.49,100.76,101.24,101.03,100.28,100.36,98.92,99.67,100.27,99.72,99.96,98.21,98.75,97.32,97.78,97.44,97.03,96.73,98.45,100.31,100.17,101.12,101.07,100.95,102.6,102.83,103.75,102.72,102.33,102.37,103.13,101.93,102.2,100.95,100.51,102.98,103.34,102.11,102.54,101.81,103.27,103.28,103.1,105.03,105.78,104.83,104.75,106.95,106.56,107.48,107.54,107.7,107.14,108.81,109.75,107.67,107.27,106.69,108.1,108.91,108.47,109.15,107.15,107.11,107.37,106.5,106.19,105.28,105.07,106.6,105.71,106.9,105.03,106.01,109.1,109.03,107.8,106.54,106.74,107.06,106.9,105.82,105.39,105.63,104.49,104.63,105.08,106.61,106.04,106.46,107.14,106.1,104.84,104,102.87,101.87,101.44,101.99,101.87,101.91,102.76,103.98,103.79,103.8,104.87,104.65,104.12,102.53,99.5,100.38,98.68,98.94,99.63,99.92,98.52,98.61,98.26,97.89,97.73,98.56,98.78,98.07,97.8,98.26,97.29,98.98,98.14,103.96,101.27,101.22,100.97,101.8,102.18,102.89,102.16,99.62,98.41,97.75,98.73,98.71,100.28,99.34,100.05,100.77,100.59,102.01,102.64,102.29,101.75,101.5,101.36,99.78,98.5,99.19,99.94,100.31,101.74,102.73,101.9,101.77,102.3,103.18,102.67,101.11,101.91,101.48,101.31,101.89,100.56,98.72,98.67,98.98,101.48,97.45,91.41,90.79,90.57,92.69,92.81,95,91.98,92.54,92.2,94.28,93.98,93.08,92.6,93.65,94.37,98.02,97.43,97.22,95.64,94.7,95.19,94.33,94.06,91.79,91.37,89.76,90.2,91.21,90.99,89.99,89.66,88.63,88.5,86.86,87.11,86.39,85.03,86.01,88.42,88.06,88.01,88.73,88.82,90.47,89.62,89.5,90.85,92.39,92.32,90.54,90.98,90.29,89.68,89,88.79,88.62,87.15,85.6,89.47,88.2,87.63,88.24,88.13,86.88,88.73,86.84,86.57,86.73,85.85,85.27,84.83,86.71,86.47,86.19,85.96,86.8,86.05,84.46,83.48,82.23,83.6,82.43,84.67,84.74,86.05,84.91,86.16,82.62,82.64,83.36,82.68,83.98,82.77,84.02,82.95,84.6,86.32,87.99,89.74,88.32,88.76,90.34,92.55,92.48,93.1,91.74,92.1,92.7,92.91,91.9,91,94.21,93.81,93.15,90.18,91.15,91.5,92.02,94.28,98.47,98.83,94.71,94.17,94.82,96.45,97.16,98.02,98.34,97.11,97.97,96.67,97.54,97.68,96.75,96.07,100.1,99.46,98.77,99.37,98.77,98.69,98.37,98.56,98.57,97.05,97.21,97.88,96.31,95.53,94.72,93.45,94.1,96.3,95.48,95.75,95.25,94.49,95.18,95.79,95.88,96.2,97.14,96.2,96.65,94.32,94.6,94.68,96.57,96.45,95.73,96.48,96.93,98.2,98.99,100.66,100.96,101.04,100.47,101.36,101.31,104.9,104.33,103.35,103.19,102.8,104.06,111.1,115.7,116.32,117.02,116.55,117.09],"a":[101.9677,103.2647,104.5022,103.3538,102.7201,103.7993,102.0865,101.6607,101.8191,102.9478,104.0666,104.9577,105.3537,107.4032,106.8883,106.8982,107.116,105.5715,106.2151,106.4527,104.2448,105.4725,105.6903,105.3339,104.3042,104.7399,103.1855,103.1954,102.433,100.2251,100.3241,103.2152,101.8687,102.4627,102.8389,102.0964,100.9974,100.9478,99.699,99.9071,100.2739,100.7496,101.0965,99.2133,100.2441,101.4632,101.6416,103.1283,102.0282,102.1768,101.8002,102.3553,100.8487,102.3652,102.5337,101.939,102.9301,102.4742,100.2739,100.0855,94.9613,97.568,97.9348,98.8962,98.9259,99.1737,98.8664,97.122,97.0328,96.8148,96.8544,97.2806,99.1836,99.7585,98.8367,98.2817,98.8763,98.9854,98.0041,97.7464,97.0824,99.2332,99.4413,96.1309,94.5847,94.882,97.0824,97.5779,97.4887,98.3808,97.2707,96.904,97.3896,96.8841,96.8643,97.0229,95.1893,96.6976,96.8662,97.9181,93.175,88.1342,86.4374,84.6612,90.4264,88.0151,88.928,89.9798,89.3646,88.6403,88.8486,86.5267,88.4914,89.8508,91.0316,91.5972,91.3591,92.3712,95.1595,93.4826,94.7924,94.9511,94.6237,95.3481,96.5289,96.3106,99.5553,99.4759,98.692,100.1507,100.9147,101.401,101.2323,99.7141,100.2003,99.6843,100.7064,99.982,100.4583,100.2499,99.5057,99.5851,98.1562,98.9004,99.4958,98.95,99.1882,97.4517,97.9875,96.5686,97.025,96.6876,96.2808,95.9831,97.6898,99.5355,99.3966,100.3392,100.2896,100.2797,101.9187,102.1472,103.0611,102.0379,101.6505,101.6902,102.4452,101.2532,101.5214,100.2797,99.8426,102.2962,102.6538,101.432,101.8591,101.134,102.5843,102.5942,102.4154,104.3326,105.0776,104.1339,104.0544,106.2398,105.8524,106.7663,106.8259,106.9849,106.4286,108.0875,109.0212,106.9551,106.5577,105.9816,107.3822,108.1868,107.7497,108.4252,106.4385,106.3988,106.657,105.7928,105.4849,104.5809,104.3723,105.8922,105.0081,106.1902,104.3326,105.3061,108.3756,108.306,107.0842,105.8326,106.0312,106.3491,106.1902,105.1173,104.6902,104.9286,103.7962,103.9352,104.3823,106.0131,105.4463,105.8639,106.5401,105.5059,104.253,103.4177,102.294,101.2996,100.872,101.4189,101.2996,101.3394,102.1846,103.3978,103.2089,103.2188,104.2828,104.064,103.537,101.9559,98.9429,99.818,98.1275,98.386,99.0722,99.3605,97.9684,98.0579,97.7098,97.3419,97.1828,98.0081,98.2269,97.5209,97.2524,97.7098,96.7453,98.4258,97.5905,103.3779,100.703,100.6532,100.4046,101.23,101.6079,102.3139,101.588,99.0622,97.859,97.2027,98.1772,98.1573,99.7185,98.7838,99.4898,100.2058,100.0268,101.4388,102.0653,101.7173,101.1803,100.9317,100.7925,99.3487,98.0743,98.7613,99.508,99.8764,101.3003,102.286,101.4596,101.3301,101.8578,102.734,102.2262,100.673,101.4695,101.0414,100.8721,101.4496,100.1254,98.2933,98.2435,98.5522,101.0414,97.0288,91.0149,90.3976,90.1785,92.2894,92.4089,94.5894,91.5824,92.14,91.8015,93.8725,93.5738,92.6777,92.1998,93.2452,93.9621,97.5963,97.0089,96.7998,95.2266,94.2907,94.7786,93.9223,93.6535,91.3933,90.9751,89.372,89.8101,90.8158,90.5967,89.601,89.2725,88.2469,88.1175,86.4846,86.7335,86.0166,84.6625,85.6382,88.1711,87.8121,87.7623,88.4802,88.57,90.2153,89.3677,89.2481,90.5943,92.1299,92.0601,90.2851,90.7239,90.0358,89.4276,88.7495,88.5401,88.3705,86.9047,85.359,89.2181,87.9517,87.3833,87.9916,87.8819,86.6354,88.4802,86.5955,86.3263,86.4859,85.6083,85.03,84.5912,86.4659,86.2266,85.9474,85.718,86.5557,85.8078,84.2222,83.245,81.9985,83.3647,82.198,84.4317,84.5015,85.8078,84.671,85.9175,82.3874,82.4074,83.1253,82.4473,83.7436,82.537,83.7835,82.7165,84.3619,86.077,87.7423,89.4874,88.0714,88.6406,90.2185,92.4255,92.3556,92.9748,91.6166,91.9761,92.5753,92.785,91.7764,90.8776,94.0833,93.6838,93.0247,90.0587,91.0274,91.3769,91.8962,94.1532,98.3376,98.6971,94.5826,94.0433,94.6925,96.3203,97.0293,97.8882,98.2077,96.9794,97.8382,96.54,97.4088,97.5486,96.6199,95.9408,99.9654,99.3262,98.6371,99.2363,98.6371,98.5573,98.2377,98.4274,98.4374,96.9195,97.0792,97.7483,96.1805,95.4015,94.5926,93.3243,93.9734,96.1705,95.3516,95.6212,95.1219,94.3629,95.052,95.6612,95.751,96.0706,97.0093,96.0706,96.52,94.32,94.6,94.68,96.57,96.45,95.73,96.48,96.93,98.2,98.99,100.66,100.96,101.04,100.47,101.36,101.31,104.9,104.33,103.35,103.19,102.8,104.06,111.1,115.7,116.32,117.02,116.55,117.09],"v":[1879200,1406500,1208400,1076200,867700,1103900,1320100,1135600,1158900,1531200,1374300,1317000,1748600,4014700,1369000,675100,586300,1060900,1053500,1085300,1075100,1003400,1050900,716400,1183000,859400,756300,1247200,2706400,2211700,1738600,4807300,949100,277500,580100,608800,528600,644000,1315200,903000,1180400,1313500,1034900,1272100,1370200,996100,1718100,1369700,1372700,1761300,1190400,1680100,1441500,2060300,1265900,891700,881500,994900,1484400,2065500,2627800,2281000,2183000,1461500,938500,1205900,1576400,974500,2388300,1195600,1114800,2816500,1592900,1990600,1237700,847800,1947800,1009600,1281500,1427100,1175100,1444800,1437300,2197400,1373900,1368100,2056800,1189300,1315800,1021200,1061800,2879700,1094000,1201900,1489900,947700,834900,2346400,1380100,790900,1780500,2531500,2395200,2034200,2080600,1722700,2132300,1235500,1212900,1493700,1691500,1571200,1478800,1672800,1455600,1418300,1172200,1922700,3141100,1421200,1207600,1262100,1157300,1500500,1145800,1427900,1329700,1456200,1482200,970400,691600,832200,1020600,1063400,1096000,1065200,1387000,882200,1037600,3079300,1100800,775600,980500,866900,487000,693300,600900,884800,1240600,825500,841100,1031100,806100,3237100,1556700,1490300,1342200,1469800,2287500,1543000,1055900,910300,478700,714800,933200,833100,1147800,734600,849200,895500,1256500,1155400,1863900,1708000,895700,1432500,1450800,1019400,2086400,2225100,2071400,1963500,1297900,1083000,1324100,1081800,802000,523000,1203300,1074200,1211200,957200,1130100,998800,977100,1264100,646600,1108500,556100,1167900,597100,523100,716500,887700,1030300,1088500,965200,910300,866100,924500,1188900,1253200,1592600,1651700,2808400,1490800,3165200,1353100,879100,1548300,1127600,1132300,1292700,1652600,1845000,1221900,1134500,1084200,2437200,1118000,1288400,1883100,1093900,1453200,1014800,1189700,1075100,902700,1347300,1000000,1245100,919900,1032900,1421900,3095800,2112200,2074800,2036800,1442100,1902300,1383700,1669900,1526900,1735900,1540500,2049300,1546900,1698900,1652700,1529300,1565200,2183800,4783700,2780600,1708300,759700,1438800,2030000,1074700,1953800,962900,1519500,1381400,1692300,1489200,1276200,2257000,2202900,2789200,1972500,5885600,1637100,1293300,616700,801100,1826000,846400,866200,1124400,1210700,1139300,1107700,1108100,1183700,1138900,1121300,1572700,1036500,1418700,1173700,1494300,1577100,1277500,1568500,1106800,1980200,1749800,1531000,1915900,2305500,6462500,3695000,3373400,3589200,2969400,3285300,2386000,1595000,2490900,2603300,1748700,2730300,2361400,2185400,1974000,2342200,2470500,1448700,1534500,1683600,2095000,1508100,1527500,1673300,1422200,1697400,1074100,1245100,1463600,1412300,1415500,5718000,2987000,1494700,2027300,3114100,2127900,1900800,2847600,1537500,1782600,1436300,1549100,1875000,1926400,1757200,1345300,2169100,1562700,1632000,2060400,1498900,1317400,1543700,1510000,1165000,3175700,2801600,3282300,2876900,1587100,2078200,1560800,1561200,2659200,2049200,1959200,1743700,2513300,2281200,2395500,2093700,2219200,2679300,2440500,1559100,1773500,2609300,5292100,4412500,2842700,1969200,2128800,2991500,1995700,1861600,1561000,1816600,1477800,1580300,1629400,1288900,2114900,6777100,4027100,2950600,2585700,2285400,5675300,2160754,441080,2795000,2228200,1767300,1727100,1959200,1502400,1203000,1566600,1267200,1647900,1389300,3043100,1332400,1494500,1506300,1478700,1764200,1853500,3135700,3105500,1894300,1536000,1430100,1393400,1665900,1479800,1159500,1374200,1469100,1086200,981600,852900,862500,1354300,1828800,1374600,2001700,1871400,1257800,1052500,956100,1201500,2761000,1803000,1762900,2032100,1341300,1622300,1587700,1100700,997900,1042700,1047300,1093800,1816800,4958000,1951600,1988600,1743400,1970400,1850500,1239200,1546000,2517500,1969200,1623800,2269700,1387800,1317000,2618600,890700,844700,1907000,1804600,2451200,2570800,963900,1793500,1119400,1717900,1129300,1566900,1932700,2513400,1969600,4402100,3917700,2452000,2308300,3891800,1899650]},"w":{"lastKey":"2026-11-02","t":["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","2026-10-30","2026-11-06"],"o":[77.25,83.11,76.65,71.62,69.3,68.48,70.05,70.28,71,73.82,75.97,75,79.19,81.7,81.1,76.47,74.36,77.66,76.63,76.07,82.53,85.15,86.78,87.23,88.87,87.46,89.3,88.59,87.45,88.47,89.14,94.15,96.9,96.71,98.74,102.01,100.85,98.88,100.05,99.46,96.02,96.15,99,98.94,106.08,102.56,105.9,109.24,112,111.1,110.12,110.53,110.32,110.15,110.93,113.48,112.87,104.72,102.07,105.93,102.32,106.73,108,107.03,104.57,103.1,102.36,100.69,100.12,102.81,101.94,102.02,99.26,97.9,98.6,99.81,99.76,97.68,98.56,95.91,87.82,90.53,88.46,92.59,95.16,98.86,101.22,101.46,100.55,100.5,97.81,96.71,101.14,103.67,101.73,103.4,102.51,104.87,107.82,107.5,108.95,105.66,105.71,109.14,106.63,104.57,107.015,102.17,102.91,104.57,98.06,98.76,98.77,98.64,100.42,101.94,99.35,100.49,102.2,97.96,102.3,101.9,101.27,98.94,90.8,93.84,92.72,96.51,93.74,91.04,89.93,85.96,88.01,89.33,90.86,88.48,87.37,86.71,85.09,86.845,82.23,85.56,83.35,83.25,89.28,92,92.9,94.17,92.63,94.97,97.78,97.05,99.09,99.02,95.58,95.87,94.68,97.14,94.25,97.6,100.62,103.31,112.76],"h":[87.5,89,78,75.125,73.71,71.09,70.78,74.64,74.13,77.62,76.92,79.93,83.885,83.5,82,77.84,77.68,80.5,78.6,83.89,87.03,87.405,88.81,90.55,89.605,90.69,90.63,88.66,89.68,92.15,95.4,96.13,97.46,99.37,102.31,102.58,101.71,101.46,101.61,100.73,96.29,99.63,99.89,107.86,107.766,107.33,109.52,112.15,112.77,112.22,110.77,111.575,112.28,112.615,114.18,114.61,115,105.17,106.37,106,107.44,108.959,108,107.25,105.94,104.08,102.55,102.05,104.78,103.69,104.7,103.38,100.55,98.38,102.25,101.435,102.44,99.75,99.78,98.78,91.8,91.3,92.45,96.89,98.41,101.76,102.66,101.72,100.915,100.5,98.22,101.91,103.93,104.08,103.57,103.86,107,108.51,109.81,110.11,109.3,107.02,109.86,109.525,107.065,107.9,107.359,102.9,105.75,105.21,100.6,99.478,99.64,104.33,104.09,101.94,101.745,102.72,102.55,102.99,103.415,102.52,102.68,101.5,95.56,95.45,98.08,97.8,94.515,92.1,90.15,89.015,90.66,92.754,91.689,92.525,89.51,87.63,87.76,86.92,87.15,86.52,85.16,90.62,92.6,94.3,96.67,94.18,102.25,98.98,98.75,101,100.38,99.43,96.43,97.11,97.575,97.265,97.525,104,105.61,115.17,119.025],"l":[77.25,72.65,70.47,68.9,65.51,66.69,67.36,70.06,70.47,72.85,74.27,74.65,78.43,81.39,76.25,74.96,73.91,75.99,75.17,75.05,81.226,83.34,85.7,86.83,85.9,86.715,88.63,85.91,86.04,88.41,88.13,93.11,95.47,95.235,97.34,97.99,97.32,98.27,98.21,95.46,93.77,95.21,97.51,98.1,103.05,101.61,105.46,108.99,110.44,108.08,107.62,107.46,109.223,109.255,110.78,112.08,103.674,101.18,101.72,101.915,102.19,106.41,105.09,104.2,100,102.2,99.8,99.83,99.77,101.31,101.76,95.52,97.98,96.6,97.943,97.15,94.35,96.03,95.93,88.68,83.865,88.9,86.33,88.27,94.615,97.99,99.4,100.1,98.63,97.055,96.58,96.46,100.395,101.52,99.57,101.103,101.79,104.43,107.01,106.61,105.93,104,104.76,106.001,103.32,104.355,99.89,100.82,102.74,95.84,97.16,97.01,97.07,97.46,100.15,96.92,98.42,100.17,97.9,97.5,100.53,100.56,97.08,88.4,90.59,91.61,91.37,92.554,89.71,87.99,84.99,85.28,87.74,88.455,87.19,85.46,86.27,84.45,84.695,80.03,82.03,82.175,82.26,81.575,87.12,90.94,90.71,89.35,92.31,93.61,95.76,96.04,97.33,95.63,92.92,94.19,93.975,93.545,93.79,97.25,100.19,102.02,111.774],"c":[84.56,77.98,71.85,69.93,67.99,70.8,70.55,70.99,74.01,76.51,75.43,78.85,81.64,82.26,76.9,75.76,77.55,76.99,76.84,82.13,86.09,86.71,86.76,89.26,86.5,89.46,88.66,87.09,87.37,88.89,94.12,95.89,96.5,98.6,102.19,98.58,99.22,100.75,98.87,95.47,95.6,98.76,98.46,104.87,104.84,106.1,108.72,111.78,112.43,108.72,110.02,109.47,110.3,112.02,113.13,113.6,104.05,101.59,105.55,102.68,106.41,108.19,106.53,104.22,104.25,103.12,100.8,100.1,102.94,101.75,103.39,98.81,97.99,98.15,99.76,100.12,97.95,97.77,96.04,88.82,89.62,89.54,92.31,95.53,97.06,101.7,100.46,101.03,100.27,97.32,96.73,101.07,103.75,101.93,103.34,103.28,104.75,107.7,107.27,109.15,106.19,105.71,109.03,106.9,104.63,107.14,101.87,102.76,104.65,98.68,98.61,98.78,98.98,101.22,102.16,98.71,100.59,101.75,98.5,102.73,102.67,101.31,98.98,90.57,92.54,93.08,97.43,94.33,90.2,88.63,85.03,88.01,89.5,90.98,88.62,87.63,86.84,84.83,86.8,82.23,86.05,83.36,84.02,89.74,92.55,92.7,93.81,92.02,94.17,98.34,97.68,98.77,98.56,96.31,94.1,94.49,97.14,94.68,96.93,101.04,104.33,111.1,117.09],"a":[83.4012,76.9114,70.8654,68.9717,67.0583,69.8298,69.5832,70.0172,72.9958,75.4615,74.3963,77.7695,80.5212,81.2206,75.9283,74.8027,76.5701,76.0172,75.869,81.0922,85.0022,85.6143,85.6637,88.1321,85.407,88.3296,87.628,86.0763,86.3531,87.8554,93.0245,94.7739,95.3768,97.4523,101.0006,97.4326,98.0651,99.5773,97.7192,94.4459,94.5745,97.7006,97.4038,103.745,103.7153,104.9618,107.5537,110.5809,111.2239,107.5537,108.8398,108.2957,109.2051,110.908,112.007,112.4723,103.0171,100.5816,104.5022,101.6607,105.3537,107.116,105.4725,103.1855,103.2152,102.0964,99.9071,99.2133,102.0282,100.8487,102.4742,97.9348,97.122,97.2806,98.8763,99.2332,97.0824,96.904,95.1893,88.1342,88.928,88.8486,91.5972,94.7924,96.3106,100.9147,99.6843,100.2499,99.4958,96.5686,95.9831,100.2896,103.0611,101.2532,102.6538,102.5942,104.0544,106.9849,106.5577,108.4252,105.4849,105.0081,108.306,106.1902,103.9352,106.5401,101.2996,102.1846,104.064,98.1275,98.0579,98.2269,98.4258,100.6532,101.588,98.1573,100.0268,101.1803,98.0743,102.286,102.2262,100.8721,98.5522,90.1785,92.14,92.6777,97.0089,93.9223,89.8101,88.2469,84.6625,87.7623,89.2481,90.7239,88.3705,87.3833,86.5955,84.5912,86.5557,81.9985,85.8078,83.1253,83.7835,89.4874,92.4255,92.5753,93.6838,91.8962,94.0433,98.2077,97.5486,98.6371,98.4274,96.1805,93.9734,94.3629,97.0093,94.68,96.93,101.04,104.33,111.1,117.09],"v":[2767636,67203761,26944200,16118600,17769300,14342500,10708200,13162900,6311600,16724700,7465700,17791000,8194000,3192600,5615700,7367300,5346000,6116100,7226200,8801700,7418600,4562800,7565100,6138100,9866500,9337300,5811800,9171900,5821400,14096000,10993000,6454600,6294700,6590800,6410200,12298400,5526800,4202400,6920100,14702800,5704000,6204800,5588700,8118500,8613700,7210600,4587800,5242300,6835400,5670400,7225600,14194700,7846500,6573800,6141700,8026100,7722900,6112400,6683100,5503500,7130000,6645100,5278200,4566000,12711200,2415500,3390800,4800900,6826800,6073300,6094300,10641700,6156800,7515200,7616800,6338100,8433500,7467800,5568400,8829400,10365000,5633600,7596700,8864800,6493600,5930100,5077400,6386100,4210800,4245100,5915400,8146500,3987900,4363500,6020500,6506400,9644300,4813900,5576000,4995100,3560700,3971700,5143000,10708700,6040400,7146700,7810900,5826700,5415000,9737600,8434800,8399500,8629900,10032300,7460200,7358600,15107200,4348200,4663000,5749500,6288100,5522600,7936300,17752300,13824900,9573200,11333500,8269900,7394500,11254500,11751000,8068500,8544000,8769500,7035000,13723600,9908600,10892900,10991800,14087400,11927900,8297300,11810300,17524100,7625034,8159000,8914100,7576100,11525000,7128700,5764000,7421900,6339300,9700300,5308600,9958600,9504500,8895700,8483800,9578300,6724000,12384700,14469450]},"m":{"lastKey":"2026-11-01","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","2026-10-30","2026-11-06"],"o":[77.25,83.11,68.16,77.17,81.1,76.75,85.7,88.59,93.64,100.85,96.02,106.72,111.1,112.55,102.91,108,102.55,102.02,99.81,97.05,96.295,100.55,100.66,104.46,105.66,105.96,98.06,100.42,99.22,98.94,96.51,87.3,88.77,82.23,89.82,94.97,96.72,94.64,112.76],"h":[87.5,89,77.62,83.885,82,88.81,90.69,95.56,102.58,101.71,107.86,112.77,112.28,115,108.959,108,104.78,103.38,102.44,98.78,102.66,101.91,107,110.11,109.86,107.9,104.33,104.09,103.415,101.5,97.8,92.754,89.51,90.62,102.25,101,99.43,115.17,119.025],"l":[77.25,65.51,66.69,74.27,73.91,75.05,85.7,85.91,93.11,95.46,93.77,101.61,107.46,102.17,101.18,100,99.77,95.52,94.35,83.865,93.536,96.46,99.57,103.39,103.32,95.84,97.01,96.92,97.08,88.4,84.99,85.46,80.03,81.575,89.35,93.61,92.92,93.545,111.774],"c":[84.56,69,77.25,82.26,76.69,86.42,88.66,93.68,98.58,95.47,106.56,112.43,111.86,102.19,108.19,101.85,103.39,99.76,97.45,95.9,101.03,100.95,104.83,106.19,106.61,98.68,101.22,99.78,98.98,97.43,88.42,88.2,82.23,88.76,94.17,98.57,94.32,111.1,117.09],"a":[83.4012,68.0544,76.1914,81.2206,75.7209,85.328,87.628,92.5896,97.4326,94.4459,105.4169,111.2239,110.7496,101.1756,107.116,100.9478,102.4742,98.8763,96.6976,95.1595,100.2499,100.2797,104.1339,105.4849,106.0131,98.1275,100.6532,99.3487,98.5522,97.0089,88.1711,87.9517,81.9985,88.6406,94.0433,98.4374,94.32,111.1,117.09],"v":[2767636,134800261,52446100,38682700,29094100,30108600,31970500,43239200,34891800,31352100,30999700,27106100,36460600,31935700,27079500,26143500,26013500,31930500,30154200,36314300,26516000,24060800,27681700,20243600,28809100,32991600,35496500,37812800,26620900,52483900,43418300,39805100,47467800,52161434,41197400,29414900,37013700,40763800,14469450]},"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","2026-11-06"],"o":[77.25,83.11,81.1,88.59,96.02,112.55,102.55,97.05,100.66,105.96,99.22,87.3,89.82,94.64],"h":[87.5,89,90.69,102.58,112.77,115,104.78,102.66,110.11,107.9,103.415,92.754,102.25,119.025],"l":[77.25,65.51,73.91,85.91,93.77,100,94.35,83.865,99.57,95.84,84.99,80.03,89.35,93.545],"c":[84.56,82.26,88.66,95.47,111.86,101.85,97.45,100.95,106.61,99.78,88.42,88.76,94.32,117.09],"a":[83.4012,81.2206,87.628,94.4459,110.7496,100.9478,96.6976,100.2797,106.0131,99.3487,88.1711,88.6406,94.32,117.09],"v":[2767636,225929061,91173200,109483100,94566400,85158700,88098200,86891100,76734400,106300900,122523100,139434334,107626000,55233250]},"y":{"lastKey":"2026-01-01","t":["2023-12-29","2024-12-31","2025-12-31","2026-11-06"],"o":[77.25,81.1,102.55,99.22],"h":[89,115,110.11,119.025],"l":[65.51,73.91,83.865,80.03],"c":[82.26,101.85,99.78,117.09],"a":[81.2206,100.9478,99.3487,117.09],"v":[228696697,380381400,358024600,424816684]}},"actions":[{"t":"2023-10-25","kind":"earnings","label":"E","title":"2023-10-25 · earnings after the close · EPS $0.75 · ▼ 1.1% next session","tone":"down"},{"t":"2023-12-28","kind":"dividend","label":"D","title":"2023-12-28 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2024-02-06","kind":"earnings","label":"E","title":"2024-02-06 · earnings after the close · EPS $0.87 vs $0.80 est. (+8.8%) · ▲ 4.6% next session","tone":"up"},{"t":"2024-03-27","kind":"dividend","label":"D","title":"2024-03-27 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2024-04-23","kind":"earnings","label":"E","title":"2024-04-23 · earnings · EPS $0.84 vs $0.76 est. (+10.5%)"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2024-07-25","kind":"earnings","label":"E","title":"2024-07-25 · earnings after the close · EPS $0.85 vs $0.81 est. (+4.9%) · ▲ 5.3% next session","tone":"up"},{"t":"2024-09-27","kind":"dividend","label":"D","title":"2024-09-27 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2024-10-23","kind":"earnings","label":"E","title":"2024-10-23 · earnings after the close · EPS $0.89 vs $0.86 est. (+3.5%) · ▼ 4.6% next session","tone":"down"},{"t":"2024-12-31","kind":"dividend","label":"D","title":"2024-12-31 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2025-02-04","kind":"earnings","label":"E","title":"2025-02-04 · earnings after the close · EPS $0.95 vs $0.88 est. (+8.0%) · ▼ 5.1% next session","tone":"down"},{"t":"2025-03-31","kind":"dividend","label":"D","title":"2025-03-31 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2025-04-29","kind":"earnings","label":"E","title":"2025-04-29 · earnings after the close · EPS $0.95 vs $0.87 est. (+9.2%) · ▲ 3.0% next session","tone":"up"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2025-07-28","kind":"earnings","label":"E","title":"2025-07-28 · earnings after the close · EPS $0.93 vs $0.89 est. (+4.5%) · ▲ 1.9% next session","tone":"up"},{"t":"2025-09-30","kind":"dividend","label":"D","title":"2025-09-30 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2025-10-28","kind":"earnings","label":"E","title":"2025-10-28 · earnings after the close · EPS $0.99 vs $0.95 est. (+4.2%) · ▼ 3.0% next session","tone":"down"},{"t":"2025-12-31","kind":"dividend","label":"D","title":"2025-12-31 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2026-02-03","kind":"earnings","label":"E","title":"2026-02-03 · earnings after the close · EPS $1.04 vs $0.98 est. (+6.1%) · ▼ 6.2% next session","tone":"down"},{"t":"2026-03-31","kind":"dividend","label":"D","title":"2026-03-31 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2026-04-28","kind":"earnings","label":"E","title":"2026-04-28 · earnings after the close · EPS $1.07 vs $1.02 est. (+4.9%) · ▲ 4.5% next session","tone":"up"},{"t":"2026-06-30","kind":"dividend","label":"D","title":"2026-06-30 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2026-07-28","kind":"earnings","label":"E","title":"2026-07-28 · earnings after the close · EPS $1.11 vs $1.00 est. (+11.0%) · ▲ 0.4% next session","tone":"up"},{"t":"2026-09-30","kind":"dividend","label":"D","title":"2026-09-30 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2026-10-29","kind":"earnings","label":"E","title":"2026-10-29 · earnings after the close · EPS $1.18 vs $1.10 est. (+7.3%) · ▲ 6.8% next session","tone":"up"}]}