{"ticker":"AMR","session":"20261016","series":{"d":{"lastKey":null,"t":["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","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"],"o":[224.36,221.84,213.74,210.22,205,202.74,199.8,206.13,206.01,209.46,207.29,208.1,204,205.95,212.38,235.95,239.84,234.1,236.21,235.59,235.94,240.6,240,239.21,237.89,241.69,245,249.69,246.22,248.77,250.95,251.13,248.77,243.65,240.77,240,238.01,232.2,229.65,237.84,225.64,229.96,227.27,216.46,213.3,209.59,200.13,201.2,202.24,200,197.66,199.53,200.17,204.27,199.68,199.41,192,188,187.55,175.8,198.44,197.52,190.37,192,195.96,197.3,194.11,200.55,194.2,188.75,184.44,190.91,185.5,180,178.5,185.46,187.99,181.95,180.01,182.56,183.45,180.23,185.16,170,168.76,163.3,163.43,156.58,155.38,151.28,149,151.57,140.89,128.62,132.88,131.59,134.34,132.18,139.55,142.48,128.44,134.53,131.4,128.64,130,125.44,122.8,127.25,129.39,130.04,129.32,130.78,123.54,125.9,126.99,118.5,109.85,105,120.59,113.69,115,110.98,120.49,114.16,117.02,118.67,125.46,122.17,129.61,124.88,126.97,125.12,122.94,119.33,122.24,123.61,126.59,128.89,130,125.47,113.25,119.17,120,126.98,119.71,120.76,123.54,122.95,121.06,119.99,112.94,117,119.14,115.81,113.45,113.73,109.01,111.7,111.45,109.23,111.76,114.12,111.6,109.68,109.26,114,113.78,113.34,116.93,107,106.98,103.8,100.51,101.16,107.47,110.95,108.57,118.14,115.08,111.5,112.28,111.32,116.09,122.71,116.565,116.44,115,123.36,128.08,134.9,142.87,134.13,136.49,133.6,125,123.55,116.24,115,114.33,120.75,125.31,128,148.58,149.92,157,162.46,162.215,159.33,146.73,141.4,136.19,139.79,138.13,142.15,142.73,143.51,146.99,145.65,146.15,139.35,137.76,136.5,146.4,141.2,138.05,139.94,141.71,144.95,156.11,157.07,165.995,166.4,165,163.37,163.85,168.12,162.88,165.18,164.98,168.21,175.69,169.75,170.82,171.2,166.84,170.59,167.34,164.43,164.16,165,155.21,153.18,156.35,158.75,156.64,155.56,158,164.04,162.88,165.82,163.46,162.9,173.26,175.51,170,161,173.32,172.585,166,167.59,169.86,155.51,157.37,157.74,161.07,162.38,154.58,156.96,153.4,159.8,159.1,156.58,155.61,165.05,179.14,184,179.09,171.84,179.17,186.03,189.66,187,188.42,190.07,200,203,210.61,205,206,209.65,200.97,207.08,201.61,201.66,204.34,202.16,208.62,217.87,231.93,245.68,246.09,241.21,248.98,245.16,239.6,236.01,238.55,235.83,233,213.88,222.93,218,215.475,207.06,207.81,209.18,204.74,203.45,205.95,202,193.75,193.68,186.9,182.98,180.88,177.23,176.29,173.5,176.61,182.14,175.75,166.57,163.22,159.22,175.93,181.88,167.39,167,174.7,179.75,191.84,191.24,190.2,187.81,190.44,195.99,199.17,194.53,199.77,218,214.27,215.69,226.8,215.45,206.39,197.46,211.04,209.15,200.07,200.37,186.1,194.15,193.9,185.4,194.48,190.035,192,195.46,208.97,208.53,191,188.33,196.39,196.81,188.45,183.07,182.03,183.58,187.28,195.57,178.93,184.37,184.48,185.48,179.44,178.61,182.47,182,179.09,174.01,173.29,178.99,189.94,199.78,212.88,203.19,213.95,213.8,209.59,213.28,207,201.4,195.52,196.08,190.38,201,190,194.83,194.22,181.78,174.87,163.98,164,166.88,162.76,165,164.85,159.76,158,157.63,152,151,147.66,147.985,151,155.35,156.05,145.19,143.75,142.58,143.105,146.61,142.74,142.94,143.15,142.25,139.86,144.7,136,139.67,143,148,147.5,149.24,154.87,155.56,156.08,157.93,165.15,166.47,173.92,188.15,200.75,210,210,217.17,215.96,224.02,229.68,235.72,232,234.95,216.26,222.03,228.96,223.21,217,205.32,197.83,191.45,192.84,177.34,176.39,176.31,184.83,179.24,171.22,173.81,172.65,168.43,166.71,173,173.05,174.14,173.63,170.24,175.48,181.09,188.4,182,173.5,171.56],"h":[229.358,222,214.69,210.22,206.695,203.785,204.54,211.44,212.16,212.23,211.2,211.45,214.99,215.99,224.77,242.23,241.11,238.09,242.645,237.235,240.255,241.22,243.08,246,242.97,247.63,253.43,250.61,250.08,250.1,255.038,253.925,249.268,245.605,245.76,240,238.01,243.74,235.86,237.84,233.2,231.99,228.999,216.46,217.25,213.955,206.75,204.317,202.614,201.7,200.68,202.255,204.69,206.885,200.65,200.435,193.42,189.19,187.55,195.75,200,197.52,193.165,193.12,199.097,198.55,203.97,201.753,195.09,190.569,190.755,190.91,185.75,185.07,187.01,187.15,192.34,184.34,189,187.284,185.59,184.783,186.44,171.68,169.246,165.25,163.68,161.27,155.38,153.29,151.53,156.06,146.62,135.47,135.07,134.61,135.52,138.405,142.43,143.015,133.74,134.78,131.71,130.49,130.75,129.53,125.87,131.676,134.99,132.88,132.78,131.93,126.15,130.3,128.72,119.84,110.685,113.779,121.96,125,117.5,118.9,120.49,118.588,122,124.94,125.94,124.5,130.875,130,126.97,127.36,124.155,121.63,122.78,127.91,128.78,129.7,130.33,126.865,119,121.5,128.427,128.375,122.03,126.98,123.605,124.46,124.74,120.13,117.8,121.95,119.4,116.5,114.506,117.025,111.78,113.53,111.45,111.3,114.32,114.54,113,111.195,112.7,114.04,118.67,118,116.93,109.075,107,104.69,103.75,106,114.68,111.24,121.53,118.14,117.38,115.97,112.52,119.8,123.69,127.3,119.6,117.15,123.42,128.33,133.72,145.42,142.87,138.56,137.49,133.6,127.95,125,119.17,116.86,119.47,126.5,125.93,130.719,157.96,157,166.61,169.268,165.05,159.33,147.555,141.95,140.64,140.77,144.111,147.18,145.46,146.77,147.99,150.35,146.15,140.013,139.718,147.03,146.4,144.538,141.96,145,143.8,157.17,158.56,162.99,169.15,169.5,165.5,164.6,167.3,171.17,164.99,168.5,166.165,176.81,176.255,172,174,177.57,170.19,175,172.2,170.63,169.28,166.838,159.73,156.935,162.35,159.435,158.595,158.255,165.34,164.815,167.77,169.49,164.08,173.91,187.87,179.62,175.48,177.09,173.82,172.585,167.27,172.984,171.72,161.52,164,163.35,165.085,164.755,158.79,157.715,161.05,165.5,160.18,162.22,164,183.712,185.77,185,182,180.77,180.287,190.94,191.97,194.32,192.512,202,211,214.14,215.3,211.71,211,209.65,206.828,208.02,203.506,204.3,210.38,216,225.465,232.62,247.53,249.98,248.25,253.32,253.82,247.285,244.99,237,244.42,236.901,234.375,223.11,222.93,224.5,215.475,209.72,211.17,210,209,212.005,208.385,204.55,193.76,197.95,188.56,185.71,185.45,179.92,177.49,177.32,183.8,182.22,175.75,167,166.84,174.37,184.82,181.88,171.17,180.48,185.525,188.23,197.21,191.51,192.49,191.02,198.99,213.48,200,203.37,222.18,223.02,220.87,224.98,231.63,217.91,210.446,209.63,211.04,211,204.21,201.62,197.39,197.91,194.105,195.22,199.335,192.21,198,209.23,211.995,208.53,195,196,199.18,198.82,190.5,185.705,185.72,190.325,199.32,197.31,196.59,193,191.735,186.97,184.18,183.04,185.25,182.3,179.09,178,177.155,193.62,203.92,214,214.44,219.25,222,219.16,220.58,213.965,208,201.4,203.61,196.96,202.28,201,192.07,198.573,194.812,182.9,174.87,166.067,168.55,171.97,167.804,166.955,170,164.25,162.76,157.65,155.15,151,148.92,150.95,155.75,156.88,156.1,145.41,144.86,147.47,147.5,149.03,144.69,147.155,147.43,142.925,144.045,144.73,142.355,142.76,147.47,156.435,153,154.45,157.99,159.79,162.22,166.51,169.98,171,195.53,195.45,211.87,218.94,217.75,224,229.05,235,238.35,236.7,242.5,235,227.29,230,233.13,225.01,217.82,205.32,199.97,197.99,194.77,179.09,178.795,189.81,189.99,179.63,174.61,176,172.65,175.61,171.295,174.08,175.67,177.4,174.43,177.65,184.535,189.38,188.4,182,174.605,173.305],"l":[220.3,210.74,207.2,204.26,202.61,194.83,198.01,202.64,206.01,207.5,206.82,205.24,200,202.71,212.38,223.01,234.54,229.35,231.856,231.2,234.1,233.65,234.51,238.11,235.01,240.11,242.1,241.71,242.925,243.01,249.246,243.07,239.38,240.1,236.2,232.06,222,231.235,225.84,228.12,222.73,226.665,216.3,210.2,203.25,201.89,200.13,198.99,197.47,197,195.465,197.06,200,199.18,195,191.17,187.75,185.3,176.01,173.553,188,190.51,187.97,190.48,192.31,191.29,194,193.24,188.02,184.1,184.44,182.875,181.54,178.955,178.335,180.15,179.14,177.98,180.01,181.28,179.54,180,168.035,165.62,160.36,158.78,153,154,148.088,146.85,146.26,131.57,130.87,125.805,126.32,129.03,131.79,130.428,136.68,129.87,127.54,128.9,126,123.57,125.7,122.2,122,126.12,129.39,127.41,125.335,124.23,121.362,125.79,122,114.5,104.23,100,110.56,108.61,109.14,110.98,113.81,113.18,116.53,118.615,118.33,117.9,122.36,123.38,123.25,122.51,120.95,118.14,117.4,121.625,125.47,123.058,123.855,121.06,111.715,114.85,119.55,120.51,116.94,119.26,120.51,120.13,120.857,114.83,112.53,116.36,115.52,113.355,111.95,109.34,102.125,109.7,107.61,109,108.545,110.714,109.57,108.78,109,110.12,111.33,112.19,107.01,103.31,103.3,97.41,98.9,100.09,105.005,104.42,107.855,111.94,110.768,109.811,109.21,111.32,114.94,116.603,115.25,113.78,114.72,121.57,125.51,133.99,136.04,133.37,131.29,122.72,124.426,118,115,112.995,114.33,119.04,122.38,123.78,145.885,146.17,156.705,160.54,155.212,144.24,140.51,135.985,134.01,136.98,138.01,140.865,142.05,142.63,142,145.65,138.67,135.05,135.56,136.5,140.43,138.24,138,139.94,140.412,144.95,151.61,155.37,162.018,164.895,158.39,160.02,161.848,163.92,160.13,161.898,161.29,166.01,163.36,167.04,169.35,162.27,165,167.33,159.24,163.83,162.233,150.5,152.14,151.1,155,153.72,148.57,153.253,158,161.35,161.34,162.96,157.09,161.5,171.235,170.12,170,159.23,166,163.7,157.78,166.85,158.93,152.01,155.64,156.6,158,153.24,149.16,153.09,151.46,159.8,156.98,153.4,155.185,163.915,178.74,178.835,170.13,171.84,173.889,183.6,180.38,181.791,185.585,190,200,202.356,204.25,205,204.32,202.67,199.219,200.545,196.77,198.001,200.62,202.16,208.165,213.58,229.95,240,230.991,237.45,243.5,236.501,230,228.36,233,228.78,212.76,213.88,211.36,215.102,205.27,199.48,204.371,202.09,200.464,203.45,201.735,189.05,182.46,182.76,181.2,178.75,178.38,172.49,171.51,173,174.69,174.96,164.775,157.74,157.7,155.5,171.93,167.9,166,166.4,171.85,178.98,186.48,184.5,184,183.43,187.4,194.21,190.6,192.15,199.77,214.38,214.27,213.1,210.78,204.01,198.09,197.46,202.5,201.5,191.09,181.21,186.1,191.82,186.03,183.01,188.01,182,189.95,195.46,206.29,198.865,187.13,188.32,191.58,189.7,182.46,176.01,180.07,183.5,187.13,192.32,178.93,182,182.27,174.35,170.009,177.6,177.2,173.23,172.77,171.94,171.21,178.99,186.35,196.99,194.98,203.07,212.975,207.64,209.59,200.63,195.159,188.58,192.325,186.72,190.38,190.16,185,190.875,185.1,172.34,166.1,159.34,161.865,162.54,160.44,161.9,157.16,157.3,156.45,149.31,150.89,147.05,144.081,145.65,151,150.29,144.97,141.63,140.83,141.7,142.75,141.925,136.52,140,141.66,135.45,136.25,135.91,133.64,138.73,140.49,145,144.75,146.295,152.358,152.66,154.36,157.405,162.5,165.67,172.04,187.26,200.75,207.02,203.72,210.62,214.45,224.02,228.2,230,231.12,212.21,216.26,221.615,225.65,217.01,206.8,197.07,184.55,187.845,184.45,172.52,174.63,174.32,180.19,165.978,170.88,171.835,164.08,167.94,163.915,170.76,168.88,169.965,168.2,170.24,173.495,179.23,183.16,170.475,165.54,165.49],"c":[223.55,210.99,209.27,206.29,204.84,198.42,203.37,206.01,209.14,209.85,206.91,208.3,202.6,213.39,222.94,241.92,239.02,236.67,239.83,236.46,238,235.78,235.17,242.46,241.33,243.36,251.73,245.46,248.72,247.05,250.66,245.57,242.47,242.47,236.2,234.7,224.58,232.24,235.42,228.34,231.6,228.71,218.49,211.73,208.31,204.83,201.26,201.91,199.85,198.84,198.98,201.11,200.12,201.69,196.96,191.24,190.01,187.42,176.67,194.99,192.49,191.3,190.1,192.65,196.42,193.4,199.22,193.84,188.22,184.53,189,186.9,183.17,180.28,185.42,185.55,179.7,179.14,183.47,185.64,179.55,184.51,168.06,170.27,162.44,161.16,153.7,156.61,150.78,149.24,148.56,137.52,131.58,132.32,132.96,133.96,132.79,136.56,141.59,129.95,132.16,131.4,126.74,129.96,126.83,125.01,125.06,129.45,130.18,130.08,132.08,126.49,125.25,128.15,124.81,115.77,108.52,109.54,112.12,116.31,110.52,118.67,115.91,118.01,118.48,124.22,121.2,124.35,124.45,129.39,126.2,124.54,123.03,121.35,121.21,126.69,128.38,128.68,125.83,123.97,113.43,119.01,127.67,122.13,121.49,125.41,123.03,123.16,121.37,115.06,115.96,120.37,115.55,115.64,112.04,110.21,111.51,111.13,107.64,110.58,112.16,111.78,111.32,110.3,112.62,113.09,112.97,115.71,107.01,106.02,104.34,99.46,99.77,104.88,112.48,104.99,118.79,116.64,112.34,112.28,109.21,117.49,122.59,117.09,115.59,113.89,122.75,124.27,126.07,141.35,136.58,138.09,134.31,125.78,126.07,119.29,118.07,115.08,118.62,125.09,123.27,129.45,149.91,156.14,163.8,166.52,159.76,146.71,141.12,136.75,139.41,138.14,141.43,144.58,144.94,145.62,145.88,149.19,140.3,138.4,135.9,146.35,140.86,138.72,141.93,142.12,142.9,155.26,157.73,159.02,164.39,166.1,161.85,163.24,165.67,163.98,162.65,166.31,164.09,173.76,167.82,169.6,169.44,164.62,169.75,167.44,160.02,167.71,164.29,153.26,154.62,153.49,161.03,158.3,153.02,156.11,164.31,164.46,164.81,165.99,161.14,173.26,181.77,170.82,173.99,171.12,169.33,165.3,165.8,169.92,159.44,158.55,159.51,161.48,160.16,154.53,157.06,153.35,158.78,160.55,159.21,153.84,162,180.79,184.51,179.06,174.3,178.86,178.95,189.93,185.03,191.5,186.65,198.25,206.36,208.06,205.06,208.74,207.89,205.14,205.4,202.11,199.88,203.06,201.82,211.55,222.22,230.91,242.32,246.09,240.52,249.63,249.65,240.82,232.87,234.89,235,231.15,213.88,221.33,215.74,221.06,209.8,202.46,210.89,208.76,201.76,206.32,203.46,189.95,190.91,187.79,185.52,181.41,180.79,176.73,175.6,176.79,180.63,175.48,168.05,162.65,165.18,173.45,182.69,169.05,168.6,175.18,180.8,187.55,189.48,187.86,187.25,190.87,196.08,198.92,193.69,200.63,217.97,217.53,215.92,223.26,214.24,205.27,198.33,209.31,208.14,203.74,199.24,185.2,192.52,194.09,186.86,193.55,189.56,191.7,195.03,206.77,208.63,198.91,187.23,194.94,195.39,190.04,186.45,182.37,184.87,188.52,197.16,193.43,184.11,187.39,188.03,179.44,181.93,179.69,182.3,176.58,174.6,172.24,175.3,192.83,200.9,213.72,198.97,215.37,217.9,212.78,215.21,202.38,202.19,193.58,194.29,189.13,200.82,190.29,187.8,193.37,185.77,175.09,166.68,163.39,168.18,165.25,164.26,164.94,157.4,160,157.54,152.03,150.96,149.97,146.69,148.7,153.94,152.57,145.22,143.8,143.76,142.04,146.27,143.21,142.94,145.54,145.07,139.16,143.81,137.16,138.4,140.59,146.12,152.12,151.95,153.81,153.8,159.52,155.6,166.05,169.01,169.44,194.42,194.3,210.01,209.93,215.63,217.92,227.38,226.23,235.7,233.41,233.29,217.18,225.41,223.74,226.94,217.73,209.41,197.85,188.62,189.49,184.73,174.22,175.49,188.57,180.4,172.01,174.43,175.54,166,168.22,170.29,171.54,173.6,176.98,170.21,174.28,181.57,185.62,183.93,174.51,169.71,166.73],"a":[223.55,210.99,209.27,206.29,204.84,198.42,203.37,206.01,209.14,209.85,206.91,208.3,202.6,213.39,222.94,241.92,239.02,236.67,239.83,236.46,238,235.78,235.17,242.46,241.33,243.36,251.73,245.46,248.72,247.05,250.66,245.57,242.47,242.47,236.2,234.7,224.58,232.24,235.42,228.34,231.6,228.71,218.49,211.73,208.31,204.83,201.26,201.91,199.85,198.84,198.98,201.11,200.12,201.69,196.96,191.24,190.01,187.42,176.67,194.99,192.49,191.3,190.1,192.65,196.42,193.4,199.22,193.84,188.22,184.53,189,186.9,183.17,180.28,185.42,185.55,179.7,179.14,183.47,185.64,179.55,184.51,168.06,170.27,162.44,161.16,153.7,156.61,150.78,149.24,148.56,137.52,131.58,132.32,132.96,133.96,132.79,136.56,141.59,129.95,132.16,131.4,126.74,129.96,126.83,125.01,125.06,129.45,130.18,130.08,132.08,126.49,125.25,128.15,124.81,115.77,108.52,109.54,112.12,116.31,110.52,118.67,115.91,118.01,118.48,124.22,121.2,124.35,124.45,129.39,126.2,124.54,123.03,121.35,121.21,126.69,128.38,128.68,125.83,123.97,113.43,119.01,127.67,122.13,121.49,125.41,123.03,123.16,121.37,115.06,115.96,120.37,115.55,115.64,112.04,110.21,111.51,111.13,107.64,110.58,112.16,111.78,111.32,110.3,112.62,113.09,112.97,115.71,107.01,106.02,104.34,99.46,99.77,104.88,112.48,104.99,118.79,116.64,112.34,112.28,109.21,117.49,122.59,117.09,115.59,113.89,122.75,124.27,126.07,141.35,136.58,138.09,134.31,125.78,126.07,119.29,118.07,115.08,118.62,125.09,123.27,129.45,149.91,156.14,163.8,166.52,159.76,146.71,141.12,136.75,139.41,138.14,141.43,144.58,144.94,145.62,145.88,149.19,140.3,138.4,135.9,146.35,140.86,138.72,141.93,142.12,142.9,155.26,157.73,159.02,164.39,166.1,161.85,163.24,165.67,163.98,162.65,166.31,164.09,173.76,167.82,169.6,169.44,164.62,169.75,167.44,160.02,167.71,164.29,153.26,154.62,153.49,161.03,158.3,153.02,156.11,164.31,164.46,164.81,165.99,161.14,173.26,181.77,170.82,173.99,171.12,169.33,165.3,165.8,169.92,159.44,158.55,159.51,161.48,160.16,154.53,157.06,153.35,158.78,160.55,159.21,153.84,162,180.79,184.51,179.06,174.3,178.86,178.95,189.93,185.03,191.5,186.65,198.25,206.36,208.06,205.06,208.74,207.89,205.14,205.4,202.11,199.88,203.06,201.82,211.55,222.22,230.91,242.32,246.09,240.52,249.63,249.65,240.82,232.87,234.89,235,231.15,213.88,221.33,215.74,221.06,209.8,202.46,210.89,208.76,201.76,206.32,203.46,189.95,190.91,187.79,185.52,181.41,180.79,176.73,175.6,176.79,180.63,175.48,168.05,162.65,165.18,173.45,182.69,169.05,168.6,175.18,180.8,187.55,189.48,187.86,187.25,190.87,196.08,198.92,193.69,200.63,217.97,217.53,215.92,223.26,214.24,205.27,198.33,209.31,208.14,203.74,199.24,185.2,192.52,194.09,186.86,193.55,189.56,191.7,195.03,206.77,208.63,198.91,187.23,194.94,195.39,190.04,186.45,182.37,184.87,188.52,197.16,193.43,184.11,187.39,188.03,179.44,181.93,179.69,182.3,176.58,174.6,172.24,175.3,192.83,200.9,213.72,198.97,215.37,217.9,212.78,215.21,202.38,202.19,193.58,194.29,189.13,200.82,190.29,187.8,193.37,185.77,175.09,166.68,163.39,168.18,165.25,164.26,164.94,157.4,160,157.54,152.03,150.96,149.97,146.69,148.7,153.94,152.57,145.22,143.8,143.76,142.04,146.27,143.21,142.94,145.54,145.07,139.16,143.81,137.16,138.4,140.59,146.12,152.12,151.95,153.81,153.8,159.52,155.6,166.05,169.01,169.44,194.42,194.3,210.01,209.93,215.63,217.92,227.38,226.23,235.7,233.41,233.29,217.18,225.41,223.74,226.94,217.73,209.41,197.85,188.62,189.49,184.73,174.22,175.49,188.57,180.4,172.01,174.43,175.54,166,168.22,170.29,171.54,173.6,176.98,170.21,174.28,181.57,185.62,183.93,174.51,169.71,166.73],"v":[167100,216000,242500,120900,103300,201300,182300,165700,122700,95900,88100,156000,280100,252700,217000,351600,176400,201500,209400,160900,117700,130500,167900,174500,164000,113100,187000,168800,182300,153500,163300,90600,146900,120400,139200,109500,171900,229000,189900,169100,121400,127000,185300,222700,206800,186300,478900,190300,102600,117400,146800,155300,127900,141600,248300,218000,245900,175000,276300,378300,321100,162800,150800,116300,139200,193800,203100,142600,167000,118200,120700,124500,149600,155700,155100,167000,241700,276000,269500,125100,165600,145400,432000,269300,284200,274800,289400,340200,366700,335500,414300,966900,622700,499300,486800,285900,265400,384300,354400,370800,232400,323300,330500,292400,292900,300300,998900,247300,314800,203800,223200,219100,245800,236500,242600,435700,577100,450100,531600,607500,335100,372400,279400,285200,290700,318200,318100,259100,371400,228100,165900,208000,311300,273100,298700,196900,149000,179100,286100,415200,717500,456700,371300,323700,340400,222800,210600,151000,189400,348500,282600,296700,227100,220000,283600,394500,350000,347500,261600,218500,261700,219000,219900,170800,229700,226300,220600,171000,614600,350600,260500,551000,332900,722000,696600,495500,817300,354500,430500,369700,344700,436800,434100,521200,269200,272800,383000,346300,363200,894200,471200,330100,272100,560600,237300,302600,344300,327900,254900,313200,225900,469700,918800,817600,590300,549700,407600,729200,385200,628200,495300,233600,331500,417800,247400,193600,270000,231400,351100,324700,349700,292800,200900,299000,232400,169600,243500,512500,260400,283700,386100,581700,299200,267900,239000,324000,190200,225200,257500,354200,358600,370900,403700,428100,188100,152900,250600,184300,165300,458300,299400,262000,207300,250900,253100,217300,268100,155900,193300,261900,261300,312000,564800,564400,176400,640200,191500,333400,293300,214800,255800,196700,220800,146100,182700,430200,312200,173900,249200,365400,160000,205800,271300,484000,259400,242700,221900,162500,228600,345000,220600,348700,234200,499100,459200,523000,151600,182400,73800,150800,111500,118100,188100,149700,260400,218900,401000,319100,467500,228100,319000,280100,218800,182300,384800,251600,206400,184000,402500,206200,197300,264500,424200,276800,211800,192200,207800,194400,233500,486900,480100,244700,170700,194300,232600,276200,238200,171400,367500,273900,567400,600800,386800,386900,394900,345500,218700,304300,294700,248100,435200,232400,164300,245300,198500,355900,391100,456600,553800,266500,283400,254800,378300,309900,274900,206200,135700,214100,372100,366900,165300,178300,203400,249100,243400,214000,256700,380700,223400,200300,292400,175600,135700,246600,226800,235000,219400,198700,259600,183000,350300,247300,251700,341700,248900,336400,421300,186100,170400,203300,184200,384300,407700,306300,455100,332700,245700,248000,195600,262600,229000,218700,186700,297500,286800,210900,156600,259800,339200,367000,319400,319400,170200,251100,160700,179300,255400,203900,234300,296700,249600,200800,343100,245300,219100,199100,185500,191500,242900,202200,203000,236700,304500,609100,302700,327100,206200,389800,421800,322400,361700,412300,301600,241700,207500,319400,334100,254700,447200,342500,552500,513800,519400,464200,312400,349700,369500,326400,420800,345800,315900,343700,252800,263100,269500,193000,414700,377900,446200,340500,222400,635100,250400,334300,203600,514500,182700,243700,303200,340000,304100,200600,256700,232300,165500,222200,224300,227500,145700,320000,434200,260039]},"w":{"lastKey":"2026-10-12","t":["2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","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"],"o":[13,15.5,13.84,15.42,15.87,14.89,13.3,13,12.85,14,13.6,14.01,12.2,13.91,13.91,15.24,20.61,21.56,23.27,20.77,25.45,25.28,23.55,23.565,23.86,28.16,30.48,36.17,34.27,39.05,46.37,54,46.36,47.74,56.8,61.45,60.84,66,62.68,61.96,50.9,45.91,46.9,47.03,49.73,49.31,55.61,61.4,62,70.47,57.04,64.02,77.54,84.18,89.94,94.23,120.46,129.83,124.75,131,135,131.41,159.51,125.18,152,164,164,154.66,179,174.25,153.02,147.97,136.5,120,114.05,131.8,135.75,136.22,133,145.55,153.51,163.01,153.32,144.78,126.6,117.14,140.53,151.86,156,156.27,166.57,173.22,152.79,157.75,166.53,169.58,153.65,146.25,152.53,146.3,152.59,158.72,170,158.54,158.73,158.62,168.64,159.41,183,161.76,147.46,149.77,158.2,153.43,165.17,155.15,146.1,153.95,154.72,145,138,144.46,148.66,156.33,164.49,165.47,158.55,152.71,164.18,170.75,176.1,188.15,192.94,198.26,214.26,220.09,248.89,235,256.91,245.98,227.42,217.36,224.3,220.18,225,262.06,272.65,288.57,296.69,319.1,340.57,335,365,369.95,402.43,385.02,396.17,374.1,371,409,385.18,371.37,312.25,315.46,329,314.07,328.46,328.33,346.9,309.63,287.09,287.58,308.62,321.36,304.05,292.21,284.9,298.84,302.08,318.63,305.42,301,235.27,258.37,240.73,228.96,232.5,197.89,211.49,213,243.53,231.89,222,210.22,206.01,205.95,236.21,239.21,246.22,248.77,232.2,227.27,201.2,199.53,199.41,175.8,195.96,194.2,180,180.01,170,156.58,140.89,132.18,131.4,127.25,123.54,105,120.49,125.46,125.12,126.59,119.17,123.54,117,113.73,111.76,114,107,107.47,115.08,122.71,128.08,133.6,114.33,149.92,146.73,142.15,146.15,146.4,144.95,165,165.18,170.82,164.43,156.35,164.04,173.26,172.585,157.37,156.96,156.58,179.09,187,210.61,200.97,204.34,245.68,239.6,233,207.06,205.95,182.98,173.5,163.22,167,190.2,194.53,226.8,211.04,194.15,192,188.33,182.03,184.37,182.47,178.99,203.19,207,201,181.78,162.76,158,147.985,143.75,142.94,136,149.24,165.15,210,229.68,222.03,205.32,176.39,173.81,173.05,181.09],"h":[15.88,15.66,16.7,16.51,17.39,14.89,13.45,13.12,14.66,14.83,13.99,14.62,13.85,15.65,15.71,19.9,22.19,24.65,23.92,26.48,26.93,25.375,25.3,24.73,28.27,31.5,36.7,37.14,39.72,45.95,54.87,56.22,50.98,55.89,63.05,66.04,64.98,69.285,64.45,62.7,52.155,50.45,48.805,52.85,53.12,58.315,61.23,66.35,73.05,72.7,65.75,78.89,84.96,90.96,97.43,117.115,137,129.83,136.258,139.36,138.749,159.34,164.69,161.95,178.7,165.65,169.35,181.21,183.01,186.98,157.99,154.96,148.7,120.93,128.59,145.93,152.5,139.06,153.085,157.99,173.93,168.34,160.205,145.99,141.38,140.52,155.7,157.99,160.47,172.28,178.88,180,169.36,170.95,175,171.62,156.82,151,153.21,153.93,158.33,173.43,174.555,167.99,161.195,177.091,171,183.15,183.46,166.64,149.11,158.409,162.87,166.98,168.92,159.63,149.26,165.704,156.22,148.145,148.99,156.52,160.36,170.24,169.73,167.53,164.36,165.1,173.98,180.16,188.48,202.2,198.2,213.85,222.34,248,251,267.6,256.91,255.66,240.57,226.48,237.71,229.448,259.3,279.38,297.36,307.89,316.74,355.76,357.225,379.185,383.45,403.52,408.735,411.202,398.108,393.305,390.98,452,397,371.37,329.115,332.71,333,340.92,361.17,347.6,346.9,326.36,294.24,310.701,318.8,332.97,306.05,307.905,291.01,334.72,316.38,326.685,308.88,303.41,259.2,258.37,242.44,245.05,232.92,213.69,217.7,251.98,246.975,238.82,229.358,211.44,214.99,242.23,243.08,253.43,255.038,249.268,243.74,228.999,204.317,206.885,200.435,200,203.97,195.09,192.34,189,171.68,161.27,146.62,143.015,131.71,134.99,130.3,125,124.94,130.875,127.91,130.33,128.427,124.74,121.95,117.025,114.54,118.67,109.075,121.53,123.69,128.33,145.42,133.6,157.96,169.268,147.555,150.35,147.03,146.4,169.5,171.17,176.81,177.57,170.63,165.34,173.91,187.87,172.984,165.085,165.5,185.77,191.97,214.14,215.3,208.02,247.53,253.82,244.99,234.375,212.005,208.385,185.71,183.8,184.82,197.21,213.48,224.98,231.63,211.04,199.335,211.995,199.18,199.32,193,185.25,214.44,222,208,201,182.9,170,162.76,156.88,149.03,147.43,156.435,166.51,211.87,235,242.5,233.13,205.32,189.99,176,184.535,189.38],"l":[12.88,13.29,13.265,14.17,14.745,11.13,11.71,11.8,12.78,13.35,12.56,11.75,12.2,13.6,13.91,14.93,19.37,19.05,20.3,20.692,23.01,22.65,23,21.28,22.66,26.42,30.185,31.54,34.25,37.41,46.32,49.08,42.022,46.12,55.686,57.29,58.95,60.19,56.25,51.435,44.63,43,43.25,45.66,44.47,47.43,54.17,60.74,60.16,58.5,55.98,61.45,74.97,80.72,85.51,91.72,113.07,104.43,121.43,119.55,117.45,125.34,128,120.11,143.96,140.03,138,153.89,157.25,156.7,137.01,126.7,119.16,103.9,112,131.31,131.02,126.01,127,142.33,152.2,146.077,137.18,128.32,118.055,116.86,139.71,142.47,147.79,151.01,160.03,150.49,152.52,154.957,165.6,153.68,141.6,142.01,136.866,130.54,143.53,156.74,163.08,156.33,153.08,154.32,153.57,158.54,165.21,143.37,140.5,147.89,152.51,152.96,155.15,140.875,136.1,149.9,140.55,134.582,132.72,142.27,147.12,156.33,157.335,154.69,152.08,151.244,163.315,164.55,172.81,179.09,186.74,197.36,213.3,214.32,232.75,232.89,237.5,218.17,218.371,216.68,215.28,205.335,223.22,256.48,271.87,286.51,284.01,317.32,334.19,333.55,350.105,351.27,374.06,380.93,342.18,357.7,358.188,360.01,368.82,290.03,300.555,308.89,308.01,307,315,314,316.9,285.59,282.98,287.58,306.69,296.01,291.05,278.36,274.001,298.84,299.085,303.625,286.809,259.28,229.2,228,222.48,221.68,193,185,199.39,210.14,223.21,213.51,207.2,194.83,200,202.71,231.2,235.01,242.925,222,222.73,200.13,195.465,195,176.01,173.553,191.29,181.54,177.98,168.035,153,131.57,125.805,127.54,122,124.23,104.23,100,113.18,117.9,117.4,111.715,114.85,112.53,111.95,102.125,108.545,107.01,97.41,104.42,109.21,113.78,125.51,112.995,114.33,144.24,134.01,140.865,135.05,138,144.95,158.39,161.29,159.24,150.5,148.57,157.09,159.23,152.01,149.16,151.46,153.4,170.13,181.791,202.67,196.77,200.62,230.991,228.36,205.27,199.48,181.2,171.51,157.74,155.5,166.4,183.43,192.15,197.46,181.21,182,187.13,176.01,178.93,170.009,171.21,178.99,200.63,186.72,185,159.34,157.16,144.081,141.63,136.52,135.45,133.64,146.295,162.5,203.72,212.21,206.8,172.52,165.978,163.915,168.2,165.49],"c":[15.2,13.74,15,15.79,15.51,12.58,13.13,12.81,14.19,13.7,13.82,12.09,13.35,13.91,15.32,19.86,21.52,23.62,21.06,25.73,25.14,23.97,24.13,23.86,27.87,30.38,36.53,34.1,38.97,45.02,53.51,49.31,47.74,55.62,60.61,61.85,64.47,61.79,61.02,53.12,46.14,45.4,46.03,50.12,51.39,56.31,61.05,62.7,70.72,59.57,64.62,76.57,84.18,89.33,94.71,116.15,132.73,120.64,132.06,134.84,132.42,156.66,129.24,154.74,172.42,159.78,151.71,179.28,170.96,159.95,144.71,134.07,124.87,117.45,128.46,133.96,136.76,129.23,152.32,154.81,165.34,149.66,143.49,130.62,119.4,136.84,150.39,152.8,157.32,166.57,177.22,153.97,159.94,169.3,168.59,153.83,145.3,150.68,146.39,151.66,156.72,170.53,165.07,159.79,158.42,170.01,156.64,183,166.3,145.81,147.72,156,153.77,164.51,155.87,146.56,147.12,152.82,144.44,137.88,145.02,150.17,157.56,165.01,164.36,160.12,154.32,164.27,170,176.65,185.74,195.94,195.81,213.25,218.05,246.43,235.43,259.73,245.13,223.59,219.51,220.37,219.81,223.34,259.06,273.21,293.5,299.32,315.89,339.89,338.92,367.32,368,402.46,386.05,403.53,370,373.58,389.88,386.02,376.03,308.24,310.87,331.17,311.23,327.71,329.5,343.9,332.77,287.09,286.49,307.18,315.41,307.03,294.69,286.49,280.53,303.94,315.5,307.34,300.71,260.52,258.63,240.56,226.34,239.15,197.04,210.71,211.67,241.19,233.4,224.2,209.27,206.01,202.6,236.67,235.17,245.46,245.57,224.58,228.71,201.26,198.98,196.96,176.67,192.65,193.84,183.17,179.14,168.06,153.7,137.52,132.79,131.4,125.06,126.49,108.52,118.67,124.22,126.2,126.69,113.43,125.41,115.96,112.04,110.58,112.62,107.01,104.88,116.64,122.59,124.27,134.31,115.08,149.91,146.71,141.43,149.19,146.35,142.9,166.1,162.65,169.6,160.02,153.49,164.31,173.26,169.33,158.55,157.06,159.21,179.06,185.03,208.06,205.14,203.06,242.32,240.82,231.15,209.8,206.32,185.52,175.6,162.65,168.6,187.86,193.69,223.26,209.31,192.52,191.7,187.23,182.37,184.11,179.69,175.3,198.97,202.38,200.82,185.77,165.25,160,146.69,143.8,142.94,137.16,151.95,166.05,210.01,226.23,225.41,209.41,174.22,174.43,171.54,181.57,166.73],"a":[14.4708,13.0809,14.2804,15.0325,14.766,11.9765,12.5001,12.1955,13.5093,13.0428,13.157,11.51,12.7096,13.2427,14.5851,18.9073,20.4877,22.4869,20.0497,24.4957,23.934,22.8201,22.9725,22.7154,26.533,28.9226,34.7776,32.4642,37.1006,42.8603,50.9431,46.9445,45.4499,52.9518,57.7025,58.883,61.3773,58.8259,58.0928,50.5718,43.9266,43.2221,43.8219,47.7157,48.9248,53.6087,58.1214,59.6922,67.3275,56.7124,61.5201,72.8969,80.1418,85.0447,90.1667,110.5782,126.3628,114.8528,125.7249,128.3716,126.0677,149.1448,123.0402,147.3169,164.1488,152.1152,144.4323,170.6797,162.7589,152.277,138.1224,127.9668,119.1856,112.1034,122.6122,127.8618,130.5343,123.3471,145.386,147.7626,157.8133,142.8471,136.958,125.0327,114.2926,130.9866,143.957,146.2639,150.5906,159.4449,169.6393,147.3839,153.0985,162.0581,161.3785,147.2499,143.8411,149.167,144.9201,150.1372,155.1464,168.8177,163.4126,158.1856,156.8293,168.303,155.0672,181.1625,164.6302,144.7434,146.6394,154.8589,152.6452,163.3066,154.7298,145.4879,146.0438,151.7021,143.3834,136.8714,143.9592,149.0715,156.9298,164.35,163.7026,159.4796,153.7028,163.613,169.3201,175.9435,184.9971,195.1563,195.0269,212.3971,217.1779,245.9823,235.0023,259.2582,244.6847,223.1838,219.1112,219.9697,219.4107,222.9343,258.5894,272.7137,293.5,299.32,315.89,339.89,338.92,367.32,368,402.46,386.05,403.53,370,373.58,389.88,386.02,376.03,308.24,310.87,331.17,311.23,327.71,329.5,343.9,332.77,287.09,286.49,307.18,315.41,307.03,294.69,286.49,280.53,303.94,315.5,307.34,300.71,260.52,258.63,240.56,226.34,239.15,197.04,210.71,211.67,241.19,233.4,224.2,209.27,206.01,202.6,236.67,235.17,245.46,245.57,224.58,228.71,201.26,198.98,196.96,176.67,192.65,193.84,183.17,179.14,168.06,153.7,137.52,132.79,131.4,125.06,126.49,108.52,118.67,124.22,126.2,126.69,113.43,125.41,115.96,112.04,110.58,112.62,107.01,104.88,116.64,122.59,124.27,134.31,115.08,149.91,146.71,141.43,149.19,146.35,142.9,166.1,162.65,169.6,160.02,153.49,164.31,173.26,169.33,158.55,157.06,159.21,179.06,185.03,208.06,205.14,203.06,242.32,240.82,231.15,209.8,206.32,185.52,175.6,162.65,168.6,187.86,193.69,223.26,209.31,192.52,191.7,187.23,182.37,184.11,179.69,175.3,198.97,202.38,200.82,185.77,165.25,160,146.69,143.8,142.94,137.16,151.95,166.05,210.01,226.23,225.41,209.41,174.22,174.43,171.54,181.57,166.73],"v":[1339400,1070500,2547700,704100,1126500,3369700,1252400,667000,743200,422800,425500,515600,878700,1443300,813600,1656400,848400,1140700,1529600,1080200,692100,501000,981200,1064500,1243700,1039600,1285700,1244600,1361900,1275100,1383400,2570200,1782800,1707200,1320300,1092400,979300,1577200,1505800,1663100,1580300,1074500,2104100,1110700,1884400,932100,1036600,1225000,1808800,1602600,1605500,1710500,1971000,1426800,1498900,2424400,4255200,4271500,1638300,2584900,2443200,2833200,2883800,3337200,3553900,3589100,5292400,3568500,2965700,3717900,4864600,6607700,2871300,3036300,2300000,2258100,1893900,2095300,3113300,2831000,2736500,1911500,1791100,2759600,2167200,1989300,1592100,1568000,1304600,1660600,1346400,2336900,1295800,761400,1345000,1279700,1902700,868900,1048700,1060500,987500,1110400,842800,1077000,1010000,1247300,1175900,1369300,1333000,1801100,1344100,1251900,983500,1065000,1248500,1601000,1851500,1789500,1320100,1153500,1264100,1470100,1383900,1846800,1099000,674500,1083300,854200,814500,1315600,1535900,2122100,1158800,1217600,1127700,1973900,1121600,1622000,1310900,1423500,1045300,711400,1070500,4714000,1632700,787400,1122200,925500,2715200,1383400,600800,990000,851900,1135800,915300,629700,1227900,1103800,600900,2077800,1152000,2764800,1209500,1217200,860600,863200,1022200,1043100,865200,1303600,716700,916000,506100,965600,645000,1222000,1296100,1305300,510300,635700,703100,1116300,1194700,1405800,1134400,965700,1089700,1269600,1857000,1248500,756500,853800,906200,773500,742800,1199200,786400,807400,589700,687900,836400,1280000,557100,673100,915200,1129300,678700,680000,995500,1137600,1117700,2423600,2160100,1665200,2215000,1208200,1737700,2296700,1173500,1342600,1288000,1746900,1714900,1182100,1027400,1572100,1101100,1232500,2217000,2363900,2015800,1792500,2330800,1772700,2182500,3094400,2073800,1360200,1318300,1145400,2024400,1320300,1566400,1423400,1369300,1196700,1184400,2137300,1294000,1292000,948500,1463200,1178600,2064200,558600,567400,1666900,1228300,1026800,1494700,1083000,1615900,941300,1981000,1732800,1514700,1355100,1815100,1169300,1254100,1088200,1353500,1019700,1211000,1426000,1165300,1553400,1284600,1218700,966500,1427100,799300,1324500,1040500,1189300,1834900,1819800,1357400,2375400,1822200,1679000,1140300,2022100,1485500,1391600,1101000,1387439]},"m":{"lastKey":"2026-10-01","t":["2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","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","2026-10-16"],"o":[13,15.42,12.72,12.2,20.61,25.91,28.16,39.11,50.05,62.68,47.77,61.4,63.59,96.25,133.46,152,163.01,127.13,136.22,151.815,140.53,172.71,172.18,146.3,160.76,170.94,158.2,146.1,135,165.47,172.23,206.39,256.91,219.71,279.95,335,401.09,380,329,330.27,321.36,298.84,297.53,232.5,235.62,204,248.77,204.27,180,140.89,125.9,122.24,113.73,110.95,115,146.15,168.21,173.26,156.58,201.66,207.06,163.22,206.39,183.07,203.19,164.85,136,235.72,166.71],"h":[16.7,17.39,14.83,19.9,26.48,28.27,40,56.22,69.285,64.45,61.23,73.05,97.43,139.36,164.69,183.01,186.98,152.5,173.93,160.205,172.28,180,174.44,174.555,177.091,183.46,168.92,165.704,170.24,174.9,204.99,267.6,256.91,281.7,357.225,408.735,452,397,361.17,334.01,332.97,334.72,297.53,251.98,238.82,255.038,249.268,206.885,192.34,146.62,130.875,130.33,118.67,145.42,169.268,171.17,177.57,187.87,215.3,253.82,212.005,231.63,211.995,214.44,222,170,238.35,242.5,189.38],"l":[12.88,11.13,11.75,12.2,19.05,21.28,26.42,37.6,49.77,43,44.22,55.98,63.59,93.6,117.45,138,124.5,103.9,126.01,116.86,139.71,150.49,136.866,130.54,153.08,140.5,140.875,132.72,135,151.244,164.55,205.8,216.5,205.335,279.95,333.55,342.18,290.03,307,282.98,274.001,286.809,221.68,185,194.83,200,195.465,173.553,131.57,121.362,100,111.715,97.41,104.42,112.995,135.05,148.57,149.16,153.4,198.001,157.74,155.5,181.21,170.009,159.34,135.45,133.64,164.08,163.915],"c":[15,12.63,12.09,19.86,25.63,27.87,39.11,49.79,61.79,46.59,61.05,63.23,94.78,131.96,154.74,161.74,129.13,136.76,157.15,136.84,168.85,171.23,146.39,160.93,167.74,156,146.56,134.97,164.36,173.22,202.84,259.73,219.96,280.56,338.92,399.24,377.25,331.17,327.12,315.41,280.53,295.41,239.15,236.18,208.3,245.57,200.12,183.17,137.52,125.25,121.35,112.04,112.48,118.07,149.19,164.09,173.26,159.21,199.88,209.8,162.65,205.27,186.45,198.97,164.94,137.16,235.7,168.22,166.73],"a":[14.2804,12.0241,11.51,18.9073,24.4005,26.533,37.2338,47.4015,58.8259,44.355,58.1214,60.1968,90.2333,125.6297,147.3169,153.9811,123.2517,130.5343,149.9961,130.9866,161.6274,163.9056,144.9201,159.3141,166.0557,154.8589,145.4879,133.9827,163.7026,172.5272,202.0287,259.2582,219.5604,280.56,338.92,399.24,377.25,331.17,327.12,315.41,280.53,295.41,239.15,236.18,208.3,245.57,200.12,183.17,137.52,125.25,121.35,112.04,112.48,118.07,149.19,164.09,173.26,159.21,199.88,209.8,162.65,205.27,186.45,198.97,164.94,137.16,235.7,168.22,166.73],"v":[4957600,7011700,2215100,4792000,5020800,4060600,5269800,7992300,5357600,6707400,6184200,6381400,6873800,14450700,11814900,17184600,19049400,10285400,12012200,9382600,6429200,6297300,5584300,4426700,4733600,6450500,4898000,6706100,6472400,3642600,6769100,6210000,4746300,8777200,5919300,4276900,4995800,6603900,4140800,3955900,4128700,3638700,5332600,5698900,3518600,3662800,3644600,3793100,5674400,7494300,7097100,6166900,6819300,9251200,9038800,6291100,6257500,5671800,5682300,5566400,5621200,7105900,4961600,5590700,5236900,5848500,7795600,6793000,2993139]},"q":{"lastKey":"2026-10-01","t":["2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","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","2026-10-16"],"o":[13,12.72,25.91,50.05,61.4,133.46,127.13,140.53,146.3,158.2,165.47,256.91,335,329,298.84,235.62,204.27,125.9,110.95,168.21,201.66,206.39,164.85,166.71],"h":[17.39,26.48,56.22,69.285,139.36,186.98,173.93,180,183.46,170.24,267.6,357.225,452,361.17,334.72,255.038,206.885,130.875,171.17,215.3,253.82,222,242.5,189.38],"l":[11.13,11.75,21.28,43,55.98,117.45,103.9,136.866,130.54,132.72,151.244,205.335,290.03,274.001,185,194.83,121.362,97.41,104.42,148.57,155.5,159.34,133.64,163.915],"c":[12.63,25.63,49.79,61.05,131.96,129.13,136.84,146.39,156,164.36,259.73,338.92,331.17,280.53,236.18,200.12,125.25,112.48,164.09,199.88,205.27,164.94,168.22,166.73],"a":[12.0241,24.4005,47.4015,58.1214,125.6297,123.2517,130.9866,144.9201,154.8589,163.7026,259.2582,338.92,331.17,280.53,236.18,200.12,125.25,112.48,164.09,199.88,205.27,164.94,168.22,166.73],"v":[11969300,12027900,17322700,18249200,27705900,48048900,31680200,18310800,15610800,18076500,16621700,19442800,15876600,12225400,14670200,10826000,16961800,20083300,24581100,17611600,18293500,15789200,20437100,2993139]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[13,61.4,146.3,335,204.27,201.66],"h":[69.285,186.98,357.225,452,215.3,253.82],"l":[11.13,55.98,130.54,185,97.41,133.64],"c":[61.05,146.39,338.92,200.12,199.88,166.73],"a":[58.1214,144.9201,338.92,200.12,199.88,166.73],"v":[59569100,125745800,69751800,53598200,79237800,57512939]}},"actions":[{"t":"2022-06-14","kind":"dividend","label":"D","title":"2022-06-14 · $0.3750 dividend (ex-date, current split terms)"},{"t":"2022-09-14","kind":"dividend","label":"D","title":"2022-09-14 · $0.3920 dividend (ex-date, current split terms)"},{"t":"2022-12-14","kind":"dividend","label":"D","title":"2022-12-14 · $5.00 dividend (ex-date, current split terms)"},{"t":"2023-03-14","kind":"dividend","label":"D","title":"2023-03-14 · $0.4400 dividend (ex-date, current split terms)"},{"t":"2023-06-14","kind":"dividend","label":"D","title":"2023-06-14 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2023-09-14","kind":"dividend","label":"D","title":"2023-09-14 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2023-11-30","kind":"dividend","label":"D","title":"2023-11-30 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings before the open · EPS −$0.42 vs −$0.35 est. (−20.0%) · ▼ 1.6% that session","tone":"down"},{"t":"2026-02-27","kind":"earnings","label":"E","title":"2026-02-27 · earnings before the open · EPS −$1.34 vs −$1.34 est. (+0.0%) · ▼ 3.2% that session","tone":"down"},{"t":"2026-05-08","kind":"earnings","label":"E","title":"2026-05-08 · earnings before the open · EPS −$0.86 vs −$0.86 est. (+0.0%) · ▼ 4.8% that session","tone":"down"},{"t":"2026-08-07","kind":"earnings","label":"E","title":"2026-08-07 · earnings before the open · EPS −$0.96 vs −$0.97 est. (+1.0%) · ▼ 0.1% that session","tone":"down"}]}