{"ticker":"APP","session":"20261020","series":{"d":{"lastKey":null,"t":["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","2026-10-19","2026-10-20"],"o":[148.27,161.27,160.16,160.56,161.46,163.31,167.98,173.22,170,171.14,161.78,161.71,175.23,230,249.09,291.12,281,290,284.57,280.5,293.1,295.28,327.66,325.62,309,344,324.46,325.155,332.5,335.785,338,373,373.7,382.88,370,342.11,327.6,336.2,326,326.16,340.59,339.02,315.4,313.2,347.605,345,341.35,345,328.73,332.01,331.06,341.47,358.88,345.68,332.61,315,310,324.52,335,333.73,341.82,349,345,354.18,364.3,341.66,347.63,360,377.99,371.04,353.51,373.77,377.37,369.57,385.88,387.2,381.6,375.93,499.34,473.56,514.1,502.74,488.91,452.77,411.86,406.7,328.47,346.44,313,350.24,324,323,305.76,256.145,246.53,239.8,285,272.875,284.18,297.76,299.5,286.195,293.82,301.05,328.09,341,340.5,322.05,286.81,255.93,264.22,273.33,264.52,243.38,203.78,255.05,234.31,270,258.295,258.94,235.6,234.525,231.39,233.53,232,255.505,253.725,272.3,278.64,286.5,247.91,282,291.99,299.19,294.645,300.55,344,343.045,350.56,348.53,373.49,373.94,369.26,355.27,371.448,359.68,360.52,341.72,362,381.38,400.095,386.87,392.31,401.91,398.39,414.17,421,401.25,390,386.3,380.5,372.78,367.79,370.95,360.66,344.23,324.36,346.915,355.4,342.41,348.49,341.32,347,342.53,332,341.87,352.14,350.27,359.355,342,342.9,348,355.58,356.59,372.59,360.6,363.3,352.98,363.82,360,366.5,373.96,362.53,380,377.46,383.01,398,385.19,397.25,448.6,455,466.92,470.38,434.58,434.5,438.005,430.64,405.02,411.62,418.76,440.3,448.01,469,463.2,480.72,464,487.69,497.8,506,537.075,546.815,562.83,568,573.055,578.54,596.7,603.57,616.325,628.48,647.05,641,652.75,624.87,652.67,685.4,713,714.835,710.19,691.02,684.475,595.215,631.39,615.94,599.61,590,576.94,603.38,612.81,600.34,593.31,567.69,568.73,560.84,607.565,634.25,643.99,627.41,622.95,621.56,646.985,630.175,610,651.47,614,635.95,647.4,602,579.44,534.34,554.445,533.355,530.11,554.25,521.65,525.47,555.12,565.76,589.79,588.13,632.53,654.87,671.28,687.445,697.675,689.585,717.16,697,714.28,682.57,668.5,684.59,675,702,731.97,727.38,727.85,727.71,705.025,697.89,693.71,683.37,617.7,629.94,618,621.86,616.22,638.63,655.11,673,626.405,615.265,540.96,555.01,538.93,521.5,531.97,546.82,546.795,550.1,559.79,502.55,483,402,387.055,399.32,421.34,473.155,459,404,365,384,379.995,399.02,415,401.63,381.42,393.81,420.69,431.79,418.69,414.01,445,486.24,507.03,498.345,512.65,482.96,462.48,450.8,460.84,450.32,453.61,428.325,432.495,445.93,455.6,442.44,412.345,392.6,380.71,379.5,402.005,376.74,391.01,407.37,440.495,394.14,376,395.66,428.545,438.95,484,478.5,470.51,489.5,481.75,470.71,455,443.145,455,448.72,445.16,459.055,466.949,480.17,479,454.875,494.07,456.07,480.38,487.39,452.56,479.99,496.49,501.54,474.41,480,485,516.07,520.91,562.16,601.47,615.2,613.86,594.8,572.4,577.915,558.59,558.16,505.99,486.165,479.02,509.5,522.5,514.05,481.31,457.34,462.96,459.2,450.97,446.29,490.34,494.42,532.94,550.235,514.85,540.78,524.7,504.95,526.6,497,433.5,448.9,452.3,421.43,429.74,419.09,424.555,414.26,397.1,404.752,414.48,413.535,393.02,397.9,410.7,418.33,432.51,338.45,337.54,347,329.6,319.25,305.98,313.215,318.37,308.82,306.5,311.375,304.05,304.5,299.865,309.27,312,316.25,315.245,305.5,309.74,322.9,310.46,319.38,311.535,300.84,315.54,324.04,328.325,333.58,331.86,323.39,309.69,333,315.9,315.5,312.5,322.045,309,299.5,291,270.175,270.615,282.73,274.845,276.08,281.53,280,268.275,270.2,261.72,279.875,269.45,269.45],"h":[159.81,163.079,165.38,162.72,164.15,166.74,172.55,174.46,171.31,171.18,162.45,167.43,176.99,257.43,292.86,292.05,291.32,291.449,302.55,292.05,302.4,323.59,342.507,329.19,335.39,344.77,334.74,329.36,343.75,347.6,372.57,384.5,397.47,417.635,379.9,360.46,339.17,340.63,337.625,350,342.47,344.09,331,343.2,350.2,348.48,350.236,345.05,341.24,334.35,342.408,352.17,362.45,347,340.58,321.84,317.73,328.5,342.36,343.18,347.39,354.905,371.774,367.785,368.85,350.58,368.38,370.639,385.66,379,369.48,390.68,378.65,381.79,393.63,396.615,383.34,390.21,525.15,516.99,519.79,507,494.54,456.76,426.49,406.7,343.17,349.924,331.56,359.7,341,326.274,306.5,278.6,255.6,261.45,292.43,275,298.01,314.8,302,300.2,315.408,315.27,342.38,352,343.2,326.01,286.91,268.4,284.8,299.72,268,245.97,253.61,261.607,280.99,278.48,263,262.08,248.18,241.95,239.95,238.495,243.56,268,275.92,278.88,286.828,291.39,273.81,288.25,309.342,306.79,307.27,304.52,357.64,351.375,358.67,380.7,379.58,378.23,373.73,375.84,371.448,374.57,367.47,356.55,384.36,392.87,402.903,394.24,402.25,408,417.45,428.99,426.52,404.5,396.77,387.95,384.1,381,377.01,371,361.89,344.76,336.04,352.39,358.237,347.95,348.83,361.758,358.53,348.55,343.5,346.78,359,362.64,359.355,345.93,362.53,354.376,358.56,369.4,375.495,375.5,364.905,363.68,364.78,369.79,371.695,379.23,366.8,397.92,385.92,395.56,399.94,393.45,453.76,464.98,473.7,470.28,472.05,445,441.5,444,434.07,412.81,431.86,446.92,454.39,471.92,474.98,488.7,485.528,481.86,499.87,511,507.87,555.5,559.24,576.01,576.44,587.88,595.27,605.38,613.69,632.881,653.06,657,670.189,662.499,643.924,671.18,745.61,720.56,727.49,710.99,695,687,644.47,654.98,618.99,601.83,591.32,596.77,615.38,616.28,612.74,595.697,568,571.582,591.31,627.11,645.7,649.647,633.755,638.38,652.87,654.9,630.54,623.78,656.3,633.59,675,647.87,603,580.428,570.991,558.94,541.8,545.26,562.56,529.98,564.8,557.77,590.54,599.59,624.73,679.7,667.09,698.47,702.3,706.69,726.83,721.417,723.49,716.297,691.9,682.942,688.99,704.13,732,738.01,737,734.77,732,705.39,699.73,698.786,683.5,642.28,632.04,643.58,628.5,649.77,663.88,679.69,675,629.8,615.265,578.762,560,539.86,535.7,558.37,556.43,557.97,569.92,563.47,509,484.99,410.25,388.6,410.21,471.73,482,471.97,404.88,391.85,388.11,407.18,415.44,435,404,398.113,427.18,445.9,447.528,436.59,444.16,485.16,511.77,509.5,520.36,517,483.99,468.5,465,465.99,469.09,471.721,441.17,443.2,473,458.1,444.88,413.34,398.995,386.5,399.38,403.99,393.91,414.29,415.6,449.48,397.99,391.94,422.465,436.04,465.91,487.59,486.46,491.4,491.99,484.49,471.19,457.467,461.7,463,448.72,449.3,469.73,483.55,483.29,479.31,512.69,495,479.28,492.73,487.39,487.77,504.98,515.39,503.78,483.247,498.26,494.44,538.82,581,606.39,616.67,622,617,599.642,587,595,573.7,567.66,517.12,495,499.8,530.55,523.748,518.65,483.9,482.081,474.23,474.51,451.81,483.32,506.491,519.46,574.75,576.46,545.35,548.44,527.2,529.88,534.03,500.43,459.57,462.69,453.83,431.39,437.93,434.6,424.64,414.89,400.9,417.58,420.945,420.85,406.38,398.16,414.28,426.9,437.79,352,350.93,350.28,329.935,319.65,317.6,324.37,326.195,314.75,315.335,319.42,307.39,307,310.88,316.8,315.88,335.45,317.89,318.795,320.83,331.81,323.8,322.73,312.37,317.66,325.6,338.34,334.46,336.44,333.431,328.15,336.94,333.605,316.5,320.445,316.01,322.738,313.38,303.17,291.545,279.94,287.2,283.76,281.34,280.12,282.49,283.66,276.95,273,280.25,280.81,270.4,277.44],"l":[148.01,157.92,157.88,158.08,159.91,162.17,166.57,170.83,164.76,163.02,158.33,160.52,166.97,228.1,243.25,263.26,277.32,278.19,283.035,277.5,287.24,293.61,319.52,307.7,303.5,317.86,320.37,309.32,331.808,335.785,338,368,370.35,378,332.35,319.552,313.93,324,321,326,320.47,308.13,312.71,311.12,331.54,341.311,336.35,326.685,325.21,318.72,316.25,336.72,346.04,313.61,317.36,308.2,307.068,316.82,329.405,331.67,336.77,337.12,343.18,352.46,360.6,330.54,342.08,352.22,357.01,364.5,349.22,370.75,363.01,365.6,374.58,373.2,366.96,372.003,449,462.8,487.99,481.12,427.13,412.185,395.01,367.12,288.915,310,306.1,332,307.566,310.51,258.514,247.5,234.56,236,261.01,260.93,282.39,293.51,275.72,277.5,292.405,296.13,323.5,332.04,322.1,252.51,264.07,244,257,272.9,249.08,208.51,200.5,227.2,218.287,250.51,239,234.39,230.52,224.4,226.1,222.02,227.05,250.1,252,266.505,273.5,281.27,246,276.8,286.845,295.41,290.96,292.87,335.13,328.52,343.37,347.7,368.45,361.44,358,354.01,360.864,358,350.817,340.2,355.16,375.12,381.43,372.53,381.6,390.41,398.21,406.78,413.23,382.85,374.68,377.9,362.45,360.749,364.49,358.71,338.65,321.68,320,341.93,336.67,328.94,332.1,340.05,331,333.205,325.58,338.22,341.5,344.75,334.526,332.32,342.11,345.41,348.71,351,361,359.4,343,349.21,355,357.029,362.17,359.46,358.55,377.52,366.47,368.188,376.909,378.36,385.1,447.018,449.211,458.48,438.77,426,421.4,432.61,407.52,385.19,408.8,412.33,434.02,444,458.65,463,472.42,452.25,485.08,490.658,469.8,535.7,544.923,561.5,560.79,572.11,574.227,589.28,587.23,613.78,617.56,639.515,637.51,635.5,619.49,646.47,683.5,699.22,697.506,674.4,673.17,545,592.26,616.24,591.5,566.9,562.28,566.49,592.32,594.68,589.2,553,547.129,553.24,560.84,605.5,620.73,620.87,617.2,619.75,621.56,620.6,607.93,589,607.23,576.41,635.41,583,578,542.48,529,532.31,522,525.43,519.2,489.3,523,535.85,563.5,583.4,576,631.19,645,668.48,678.69,683.53,684,698.51,696,668.74,661.56,654,656.87,674,700.004,722.03,710.25,721.55,708.2,682,683.616,672.28,610.58,603.77,595.51,611,605.151,612.287,624.79,642.8,596.76,600.2,559.82,532.21,530.15,514.35,509.04,529.03,536.3,537.68,542,463.08,476,448.57,382.4,360.12,380.3,419.52,461.705,438.18,365.01,359,368.18,372.5,396,414.59,375.7,366.67,391.72,417.562,426.5,410.55,406.1,443.3,484.75,491.2,494,473,456.95,448.6,446.66,446.88,447.725,442.2,416,422.01,445.77,427.7,429.38,388.6,380.38,366.64,373,385.013,366.75,391.01,398.35,383.4,369.19,364.64,394.304,424.94,433.67,461.56,472.24,465.55,470.501,468.5,442.389,431.42,442,441.5,430.25,433.59,450.48,462,469.62,452.515,443,447.475,447.085,477.43,450.3,450.32,476.5,484.79,473.18,461,473.085,475.79,497,514.12,560.488,580.52,584.86,591,565.04,554.23,548.78,557.42,502.81,492.63,472,472.05,507.01,494.69,478.595,460.2,447.35,458.16,456.83,418.46,440.4,483,492.84,521.93,524.82,513.404,518.1,507,500.5,504.19,433.71,431.1,444.16,432.4,413.63,422.545,418,407.07,396.5,386.97,401.45,395.15,397.15,390.051,377.71,399.05,405.33,416.09,332.192,336.67,338.71,318.12,303.17,305.785,313,307.7,307.05,304.2,307.66,298,297.5,299.865,306.88,306.5,315.92,306.25,305.279,305.67,309.408,310.45,309.85,304.21,300.09,311.68,320.4,323.803,322.01,314.82,307.76,306.8,323.68,304.77,308.24,308.33,306.88,304.84,290.36,275.13,266.84,270,276.66,269.41,271.1,275.35,270.14,267,261,260.59,264.311,262.29,267.2786],"c":[158.85,158.95,159.4,159,161.63,166.185,172.24,171.65,169.39,163.53,159.11,165.18,168.55,246.53,290.01,286.43,289.03,283.96,284.49,291.09,298,321.19,325.22,318.24,333.31,319.59,329.77,328.56,336.75,340.59,366.55,373.7,379.07,401.5,342.54,321.06,338.21,326.21,324.47,343.96,337.89,313.07,318.74,340.99,344.82,341.83,346.73,335.17,335.38,323.83,341.78,350.65,354.93,330.005,329.2,318.48,315.68,321.09,335.03,332.01,342.34,338.39,361.72,362.52,363.1,343.02,360.75,366.34,365.51,369.59,365.44,380.26,368.27,380.63,375.72,384.4,375.25,380.32,471.67,510.13,496,494.17,450.01,415.31,410.45,377.06,331,320.49,325.74,337.34,327.23,318,259.63,270.48,238.08,257.76,272.59,272,292.89,306.85,278.84,297.03,306.74,314.03,339.72,346.29,327.62,261.7,272.38,264.97,282.7,290.39,261.98,219.37,232.22,235.28,274.96,263.83,249.95,236.07,245.47,229.81,238.22,228.13,237.71,252.35,267.88,276.83,284.98,288.88,269.31,279.49,307.58,301.84,304.62,303.46,339.51,328.54,347.9,370.1,376.54,366.61,362.34,370.63,363.055,358.35,351.47,354.29,380.91,390.26,384.23,393,401.91,398.51,416.52,414.14,417.89,383.6,383.61,383.43,380.58,364.49,370.68,360.45,344.37,324.7,335.4,349.48,338.8,347.45,333.78,350.08,336.69,336,341.64,345,344.75,352.74,346.32,335.1,355.9,352.96,355.5,363.78,364.46,366.17,350,362.12,359.94,364.14,370.96,361.63,363.31,390.7,379.17,395.01,377.93,390.57,437.34,455.98,465.58,467,446.4,433.34,438.68,438.54,412.6,412.38,418.76,441.68,450.68,469.33,462.94,483.75,478.59,481.73,487.35,499.97,490.24,547.04,558.17,567.12,571.31,582,593.14,603.8,606.66,621.52,649.59,643.5,651.18,641.92,639.91,669.86,712.36,718.54,704.09,683.64,682.76,587,631.85,629.7,600.32,569.89,590.11,590.03,602.3,605.68,599.31,565.94,552.64,564.82,589.7,620,643.1,626.82,631.2,620.62,637.33,632.14,608.68,617.05,621.36,619.93,651.32,594.91,584.86,556.15,557.7,539.27,526.01,530.05,520.82,520.26,559.8,556.03,586.37,599.48,623.59,653,662.21,683.78,691.94,689.76,724.62,703.28,716.98,670.67,675.165,677.3,657.13,694.37,721.37,733.6,728.45,727.5,714.23,698.82,693.71,673.82,618.32,632.91,617.24,632.92,616.53,647.72,658.65,668.63,617.76,606.99,568.76,565.52,532.56,521.94,524.41,535.44,543.56,542.36,569.24,473.11,483,461.79,387.34,375.23,406.72,460.38,472.92,456.81,366.91,390.55,376.38,404.39,412,418.68,380.62,393.22,421.63,444.93,434.77,432.98,438.89,482.81,508.56,502.14,517.23,477.39,461.45,449.33,458.67,453.3,459.09,442.57,439.92,442.39,458.95,435.91,436.69,391.21,381.2,372.08,398,387.84,386.37,412.68,410.44,391.2,379.14,391.38,417.45,433.51,464.63,466.09,477.2,490.96,473.18,483.71,454.17,448.29,460.29,449.03,443.43,446.35,460,475,478.11,468.83,498.87,468.55,478.42,490.69,453.53,485.16,501,492.38,476.9,482.28,485.89,481.68,514.24,567.83,599.89,613.09,613.7,605.63,570.83,558.87,557.2,563.69,520.84,492.98,478.57,496.77,520.86,515.2,479.49,469.71,469.39,467.02,464.96,445.93,477.08,498.76,515.23,564.61,527.06,543.79,527.98,522.18,520.43,506.98,442.85,448.98,452.73,434.48,424.54,424.6,428.69,412.48,398.86,391.98,412.73,418.22,399.46,403.87,395.9,406.16,419.7,417.8,335.67,346.8,339,318.68,303.76,312.67,315.44,311.98,307.26,310.79,308.77,305.77,298.59,310.54,308.11,312.63,317.76,312.06,311.74,319.05,313.58,320.56,312.01,305.06,314.49,323.96,334.24,331.46,326.56,321.6,308.06,330.17,328.73,315.25,312.47,310.75,308.24,305.66,290.43,281.31,268.22,281.97,278.78,281.29,280.12,277.04,270.87,272.28,262.19,279.29,266.13,269.12,272.46],"a":[158.85,158.95,159.4,159,161.63,166.185,172.24,171.65,169.39,163.53,159.11,165.18,168.55,246.53,290.01,286.43,289.03,283.96,284.49,291.09,298,321.19,325.22,318.24,333.31,319.59,329.77,328.56,336.75,340.59,366.55,373.7,379.07,401.5,342.54,321.06,338.21,326.21,324.47,343.96,337.89,313.07,318.74,340.99,344.82,341.83,346.73,335.17,335.38,323.83,341.78,350.65,354.93,330.005,329.2,318.48,315.68,321.09,335.03,332.01,342.34,338.39,361.72,362.52,363.1,343.02,360.75,366.34,365.51,369.59,365.44,380.26,368.27,380.63,375.72,384.4,375.25,380.32,471.67,510.13,496,494.17,450.01,415.31,410.45,377.06,331,320.49,325.74,337.34,327.23,318,259.63,270.48,238.08,257.76,272.59,272,292.89,306.85,278.84,297.03,306.74,314.03,339.72,346.29,327.62,261.7,272.38,264.97,282.7,290.39,261.98,219.37,232.22,235.28,274.96,263.83,249.95,236.07,245.47,229.81,238.22,228.13,237.71,252.35,267.88,276.83,284.98,288.88,269.31,279.49,307.58,301.84,304.62,303.46,339.51,328.54,347.9,370.1,376.54,366.61,362.34,370.63,363.055,358.35,351.47,354.29,380.91,390.26,384.23,393,401.91,398.51,416.52,414.14,417.89,383.6,383.61,383.43,380.58,364.49,370.68,360.45,344.37,324.7,335.4,349.48,338.8,347.45,333.78,350.08,336.69,336,341.64,345,344.75,352.74,346.32,335.1,355.9,352.96,355.5,363.78,364.46,366.17,350,362.12,359.94,364.14,370.96,361.63,363.31,390.7,379.17,395.01,377.93,390.57,437.34,455.98,465.58,467,446.4,433.34,438.68,438.54,412.6,412.38,418.76,441.68,450.68,469.33,462.94,483.75,478.59,481.73,487.35,499.97,490.24,547.04,558.17,567.12,571.31,582,593.14,603.8,606.66,621.52,649.59,643.5,651.18,641.92,639.91,669.86,712.36,718.54,704.09,683.64,682.76,587,631.85,629.7,600.32,569.89,590.11,590.03,602.3,605.68,599.31,565.94,552.64,564.82,589.7,620,643.1,626.82,631.2,620.62,637.33,632.14,608.68,617.05,621.36,619.93,651.32,594.91,584.86,556.15,557.7,539.27,526.01,530.05,520.82,520.26,559.8,556.03,586.37,599.48,623.59,653,662.21,683.78,691.94,689.76,724.62,703.28,716.98,670.67,675.165,677.3,657.13,694.37,721.37,733.6,728.45,727.5,714.23,698.82,693.71,673.82,618.32,632.91,617.24,632.92,616.53,647.72,658.65,668.63,617.76,606.99,568.76,565.52,532.56,521.94,524.41,535.44,543.56,542.36,569.24,473.11,483,461.79,387.34,375.23,406.72,460.38,472.92,456.81,366.91,390.55,376.38,404.39,412,418.68,380.62,393.22,421.63,444.93,434.77,432.98,438.89,482.81,508.56,502.14,517.23,477.39,461.45,449.33,458.67,453.3,459.09,442.57,439.92,442.39,458.95,435.91,436.69,391.21,381.2,372.08,398,387.84,386.37,412.68,410.44,391.2,379.14,391.38,417.45,433.51,464.63,466.09,477.2,490.96,473.18,483.71,454.17,448.29,460.29,449.03,443.43,446.35,460,475,478.11,468.83,498.87,468.55,478.42,490.69,453.53,485.16,501,492.38,476.9,482.28,485.89,481.68,514.24,567.83,599.89,613.09,613.7,605.63,570.83,558.87,557.2,563.69,520.84,492.98,478.57,496.77,520.86,515.2,479.49,469.71,469.39,467.02,464.96,445.93,477.08,498.76,515.23,564.61,527.06,543.79,527.98,522.18,520.43,506.98,442.85,448.98,452.73,434.48,424.54,424.6,428.69,412.48,398.86,391.98,412.73,418.22,399.46,403.87,395.9,406.16,419.7,417.8,335.67,346.8,339,318.68,303.76,312.67,315.44,311.98,307.26,310.79,308.77,305.77,298.59,310.54,308.11,312.63,317.76,312.06,311.74,319.05,313.58,320.56,312.01,305.06,314.49,323.96,334.24,331.46,326.56,321.6,308.06,330.17,328.73,315.25,312.47,310.75,308.24,305.66,290.43,281.31,268.22,281.97,278.78,281.29,280.12,277.04,270.87,272.28,262.19,279.29,266.13,269.12,272.46],"v":[5796500,3411500,4049400,2489100,2193300,2584900,2874200,2995100,2772800,3567900,4037600,4003600,6099600,18592800,15031900,10199300,6234700,4750300,7161900,24367500,5367300,5599000,7107500,8502500,6876400,8052300,4442200,4854000,2715200,3805700,7364800,5787200,6384100,9922600,16231100,9028300,7055400,4055400,4704100,8308300,6556400,6826600,5507600,8922500,2481700,1312400,1825300,2506500,2291600,2981700,4883300,4431800,3895700,6622400,3924200,4238400,3809100,3227500,3825400,2496200,4175700,4919800,4582100,3120100,2833400,5825400,4522300,3346800,4018500,3357600,3549600,5255600,3978500,3014500,3119700,4593700,4253900,9393000,19398900,11344800,7330000,5052300,11209300,7658100,8103500,11330300,31783300,11883600,9099600,10950600,9225400,8128700,16179500,14654300,16713700,12850800,12741300,7266100,10061800,8871500,8636600,6935500,8401500,9505700,9119900,7757500,8294500,20188900,15471800,10510400,7624200,7313600,8959500,16840300,13612300,11230600,13063800,10364800,8966900,7438400,6784600,7300800,5286000,5778200,6342300,7302600,6773100,5770400,6313800,4797100,9277900,5912200,6998000,4444600,4539500,11595900,14355300,7760100,7826600,9729200,6324300,6322200,4740200,6224300,5533500,7567100,5329400,5318800,7683400,6778300,5144700,7840300,6202100,4651300,4804600,5973700,5495500,7829200,4949300,3598500,6527800,4351700,3544900,2960000,5816300,8731800,5498900,5303000,4109500,5305900,18537800,8204900,5379800,4127400,3525800,3158400,3023100,4234900,5618400,3584600,6338800,3389500,3703500,4602400,4836500,4582400,4775200,3626100,2673300,2883700,2823000,3270300,2247100,7940700,6336300,4986200,6389800,12843900,20738700,9487800,5976600,4536800,6334100,5005100,3404000,2713000,5456700,6374400,5061500,6208200,4018600,5593700,2968600,5898500,5148100,5279100,5052300,6215200,8290500,16516900,8503500,6730300,6133500,6730300,6246600,8588900,8915200,9258500,73131600,9307100,7799900,5991500,6418200,6122400,11947800,6759600,6210800,6075400,4205800,14417700,11768700,5472900,6289300,6479100,4062400,3572700,3535600,3541900,3298200,6529800,4199900,4442800,3216100,4100400,3765100,2545100,3014700,3560200,4312100,3255000,3704300,6042800,8418400,6656200,4666700,7447000,4444700,5190900,4173200,3908600,3927300,4006400,4432600,6031800,5008900,2757700,3435900,1825500,4544300,5200000,3000700,4972000,3520400,3008400,3938600,3577800,3575200,4171400,3776100,3233200,2997200,3596900,7834000,3192600,2229400,947400,1766900,3222400,2249100,1930000,5611200,3846900,4584400,2934700,3029300,3553700,4375400,3778600,8443400,4158700,8576800,9763600,6676800,5650600,4835100,5657000,4658200,4767700,5289400,12170500,6043700,7127700,15434600,8725500,6463800,10320500,6146100,10648600,18794900,9094400,5212100,5754200,6165600,8669800,7207700,5191800,5922700,5884600,4889900,4099000,5193600,8394400,7623800,5177300,5332500,6688500,5712900,5004700,3791400,3998200,4331500,3514900,4760100,4770400,4583500,4037000,2943500,6293100,4126700,5035600,4661300,3189400,3204100,4259900,2933300,5944200,6540500,4848200,5499800,3204100,4915400,4517400,4014900,3795800,3854000,3430400,3531300,4365600,3522900,2785600,2337600,2247800,2484200,3804300,3259900,7943700,12597300,7766900,4568500,4690600,5615800,5963600,5352700,4471600,3302300,2936100,3203700,3822200,6750200,8276800,5836600,6243700,4303800,2717800,3456200,4960400,5547000,3896100,4461600,4842600,5938800,4334700,7521000,6734300,5470300,9549100,8358900,5083700,5414900,4126500,3426500,5300300,5594100,5920100,5996900,5798800,4995100,4826900,4706800,3493300,10345900,6664200,4631300,5166200,5627900,5120600,4862600,7820900,5364100,4855100,5146200,5574500,5599400,7541500,15452200,4591800,7149600,10805000,15235900,7737000,6272900,8030100,9322300,7521900,5277800,5974900,5148600,4430300,4462500,5485700,4579500,4001500,3578600,4045700,6621800,5059200,3897400,3877400,4463100,3803000,3909300,3947500,4729200,3751600,5056600,6604900,3522600,4537400,10960500,5991100,3428700,6803700,3967300,3020100,4171800,3729400,6734300,8021700,8969000,6894700,4363000,3528000,6124800,3310800,3712100,3830900,4348300,4371200,3509100,2908000,2444947]},"w":{"lastKey":"2026-10-19","t":["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","2026-10-20"],"o":[70,60,58.77,58.53,59.21,56.17,68.42,74.25,74.2,82.5,88,85.31,72.02,66.55,59.98,63.5,62.02,59.34,56.37,70.57,74.28,77.57,77.56,70.59,79.43,74.4,85.19,91.9,90,99,98.65,113,100.01,91.14,93.34,90.7,86.26,94.24,95,80.37,77.254,67.17,61.82,68.36,69.73,61.8,56.69,50.27,45.1,53.59,53.33,54.42,50.03,48.9,40.86,37.88,32.6,39.06,39.88,40.47,40.6,34.18,34.54,39.37,34.11,36.85,33.42,36.29,34.98,36.47,35.57,25.92,25.27,24.15,28.04,22.71,20.12,19.62,19.42,18.56,17.5,17.18,15.12,16.61,13.7,13.45,14.17,10.45,9.85,9.8,10.81,9.95,10.79,11.02,12.2,12.94,15.39,14.62,14.45,14.01,12.14,13.41,14.25,15.62,15.45,16.41,16.53,16.97,17.2,21.55,25.17,24.61,24.79,22.83,23.69,23.49,25.65,25.83,28.3,29.5,31.31,31.44,38.4,38.51,39.67,42.71,42.62,42.49,37.35,40.15,39.71,38.69,37.05,36.82,39.36,43.65,39.16,39.25,37.57,37.27,40.57,41.16,39.41,38.33,41.37,42.44,44.55,45.6,46.68,59.13,57.82,62.5,62.8,63.75,70.61,69.04,77.18,74.34,67.3,72.64,75.8,87.05,82.5,83.84,83.05,81.18,77.67,77.74,85.12,87.32,85.73,83.25,78.22,62.09,77.59,86,89.99,92.62,85.89,111.4,125.76,127.51,138.85,141.27,148.27,163.31,161.78,291.12,293.1,344,335.785,370,326.16,347.605,328.73,358.88,310,349,341.66,353.51,387.2,514.1,411.86,350.24,246.53,297.76,328.09,255.93,203.78,258.94,233.53,278.64,299.19,350.56,355.27,362,392.31,401.25,367.79,324.36,341.32,341.87,342.9,360.6,366.5,383.01,455,438.005,440.3,464,537.075,578.54,647.05,685.4,684.475,590,593.31,634.25,646.985,635.95,554.445,525.47,588.13,697.675,682.57,731.97,705.025,617.7,638.63,540.96,531.97,502.55,421.34,384,401.63,418.69,498.345,460.84,445.93,380.71,391.01,395.66,470.51,443.145,466.949,456.07,496.49,516.07,615.2,558.59,509.5,457.34,490.34,514.85,497,429.74,404.752,410.7,347,318.37,304.5,315.245,319.38,324.04,309.69,322.045,270.615,280,269.45],"h":[71.51,62.95,61.11,60.41,59.21,70.17,75.18,74.72,82.51,90.03,88,86.46,72.15,69.67,64.846,66.389,64.36,63.45,70.33,77.025,79.67,80.22,77.74,80.75,79.43,87.06,92.65,98.6,100.5,101.67,116.09,113.55,100.01,96.19,99.295,92.519,95,96.98,98.14,85.98,77.75,70.92,69.54,76.12,76.38,62.264,61.03,50.27,55.75,56.797,56.7,58.27,52.793,50.47,41.66,41.41,43.25,42.32,40.971,41.7,44.76,37.16,40.47,40.03,38.26,37.23,38.7,36.67,37.1,40.555,36.25,27.219,26.12,27.84,28.66,22.98,21.55,21.79,19.576,19.41,18.875,18.56,17.395,16.73,14.71,14.495,14.25,11.93,10.427,10.6,11.18,10.905,11.225,12.675,14.525,17.38,17.015,15.31,14.56,14.175,14.05,14.735,15.88,16.56,16.83,17.08,17.34,17.26,22.995,25.24,25.5,25.647,25.79,24.43,24.295,26.618,26.65,29.25,29.125,31.33,32.03,39.57,40.04,40.69,43.76,43.46,43.64,44.89,40.53,41.06,42.22,40.25,38.95,39.51,45.105,44.52,40.11,40.42,37.93,40.24,44.57,41.39,39.41,42.03,43.7,45.6,47.04,48.77,60.65,59.15,62.34,65.67,64.31,73.48,74.55,75.85,79.55,75.095,74.59,75.28,88.5,87.13,85.15,85.34,87.08,83,82.66,84.35,91.91,87.92,89.26,85.28,81.63,78.15,87.02,92.5,93.7,92.81,112.88,128.19,133.05,140.02,147.6,148.48,165.38,174.46,292.86,302.55,342.507,344.77,417.635,379.9,350,350.236,352.17,362.45,347.39,371.774,385.66,393.63,525.15,519.79,426.49,359.7,298.01,315.408,352,299.72,280.99,262.08,278.88,309.342,357.64,380.7,375.84,402.903,428.99,404.5,377.01,358.237,361.758,362.64,375.495,375.5,397.92,464.98,473.7,446.92,488.7,511,587.88,653.06,671.18,745.61,687,616.28,627.11,652.87,656.3,675,562.56,599.59,702.3,726.83,732,738.01,705.39,649.77,679.69,578.762,569.92,509,482,435,447.528,511.77,520.36,471.721,473,403.99,449.48,487.59,491.99,469.73,512.69,504.98,515.39,616.67,622,573.7,530.55,483.32,576.46,548.44,500.43,437.93,420.945,437.79,350.28,326.195,335.45,331.81,325.6,338.34,336.94,322.738,287.2,283.66,277.44],"l":[58.65,55.705,57.65,54.72,49.41,55.825,66.52,67.67,72.22,80.296,77.59,69.41,63.95,59.43,58.15,60,56.58,55.34,54.62,68.73,68.804,67.91,70.24,69.34,70.05,71.21,84.34,91.79,89.46,97.19,94.69,96.81,89.2,81.45,86.37,81.05,86.01,88.68,79.64,75.7,68.255,57,60.98,66.5,54.1,52.845,49.63,43.97,43.08,52.52,51.9,50.665,48.52,40.78,36.6,32.995,27.04,36.06,31.4,37.26,35.21,30.23,34,33.05,32.36,30.631,33.42,32.75,32.71,33.6,26.82,25.44,23.37,23.5,22.64,19.34,19.35,18.598,16.79,16.466,16.81,14.38,13.201,13.67,13,13.18,10.175,9.59,9.4,9.14,9.215,9.92,10.085,10.955,11.81,12.345,14.385,14.01,13.13,11.92,11.69,13.23,13.685,15.25,15.26,16.17,15.41,15.7,17.2,21.37,23.65,23.88,21.035,21.87,22.85,23.475,25.24,25.82,27.32,27.96,29.762,28.991,37.07,38.13,39.37,41.503,40.7,37.482,37.12,38.79,38.21,37.39,34.45,35.87,37.14,38.57,38.61,36.81,36.3,35.79,39.92,39.275,37.4,37.95,39.43,42.275,40.71,44.01,45.124,54.5,57.4,60.02,59.3,63.59,66.29,67.2,74.32,66.21,65.62,69.37,73.62,80.01,77.9,78.22,79.07,72.15,75.13,76.379,82.42,80.871,78.8,73.085,68.08,60.67,74.12,84.17,87.11,82.51,84.73,110.9,124.59,126.53,137.2,139.4,148.01,162.17,158.33,263.26,287.24,309.32,335.785,313.93,308.13,326.685,316.25,308.2,307.068,337.12,330.54,349.22,366.96,412.185,288.915,247.5,234.56,275.72,252.51,208.51,200.5,224.4,222.02,246,290.96,343.37,340.2,355.16,381.6,360.749,321.68,320,325.58,332.32,342.11,343,358.55,368.188,421.4,385.19,434.02,452.25,535.7,574.227,619.49,673.17,545,562.28,547.129,617.2,576.41,529,489.3,523,576,668.74,654,708.2,610.58,595.51,559.82,509.04,463.08,360.12,359,368.18,366.67,406.1,446.66,416,380.38,366.64,364.64,394.304,431.42,430.25,443,447.085,461,497,548.78,472,460.2,418.46,483,500.5,413.63,386.97,377.71,332.192,303.17,298,297.5,305.279,300.09,307.76,304.77,266.84,269.41,260.59,262.29],"c":[61,58.5,58.01,57.26,57.26,68.35,74.31,74.36,82.42,88.21,84.86,72.07,66.18,60.75,63.35,61.47,58.65,56.46,69.97,74.2,77.98,77.38,72.75,79.47,74.78,86.34,91.84,94.25,98.25,98.47,112.36,99.77,90.71,93.53,90.67,88.13,93.8,94.26,80.45,79.01,68.49,60.89,68.9,70.31,63.77,57.2,50.26,44.55,54.45,53.44,53.27,51.27,48.96,41.21,38.15,33.5,39.46,40.03,40.29,39.43,36.11,33.5,39.63,34.98,37.39,32.62,36.16,35.54,36.46,36.32,26.93,25.75,24.09,27.73,23.15,20.21,19.49,19.22,17.83,17.52,17.39,14.84,16.94,13.95,14.02,14.28,10.36,9.82,9.84,10.53,9.72,10.81,10.94,12.59,13.22,15.29,14.99,14.21,13.95,12.31,13.52,14.17,15.75,15.72,16.47,16.43,17,17.16,21.51,25.12,24.05,24.81,22.66,23.97,23.39,25.73,25.99,28.15,28.1,31.26,31.36,38.89,38.23,39.76,43.19,42.12,42.82,37.76,39.96,40.38,38.52,37.58,36.22,39.27,43.79,39.1,39.49,38.25,37.36,39.95,41.21,39.85,38.11,41.71,41.14,44.3,45.86,46.35,59.87,57.39,62.26,63.42,63.13,71.23,69.22,74.795,75.57,66.8,73.82,75.07,86.43,82.49,82.15,81.48,81.91,77.52,78.58,83.22,86.8,84.86,81.8,77.53,68.72,77.38,86.35,90.2,92.87,84.57,112.58,126.09,127.75,139.66,147,145.22,161.63,163.53,290.01,291.09,333.31,336.75,401.5,324.47,340.99,335.17,350.65,318.48,342.34,363.1,369.59,375.72,510.13,415.31,325.74,270.48,292.89,314.03,272.38,219.37,249.95,238.22,276.83,307.58,328.54,362.34,354.29,393,417.89,364.49,324.7,333.78,341.64,335.1,364.46,364.14,379.17,455.98,438.68,441.68,478.59,490.24,582,649.59,669.86,682.76,569.89,599.31,620,637.33,619.93,557.7,520.26,599.48,691.94,670.67,721.37,714.23,618.32,647.72,568.76,524.41,473.11,406.72,390.55,418.68,434.77,502.14,458.67,442.39,381.2,386.37,391.38,477.2,448.29,460,468.55,501,481.68,613.09,557.2,496.77,469.71,477.08,527.06,506.98,424.54,391.98,395.9,346.8,315.44,305.77,317.76,320.56,323.96,308.06,310.75,268.22,277.04,266.13,272.46],"a":[61,58.5,58.01,57.26,57.26,68.35,74.31,74.36,82.42,88.21,84.86,72.07,66.18,60.75,63.35,61.47,58.65,56.46,69.97,74.2,77.98,77.38,72.75,79.47,74.78,86.34,91.84,94.25,98.25,98.47,112.36,99.77,90.71,93.53,90.67,88.13,93.8,94.26,80.45,79.01,68.49,60.89,68.9,70.31,63.77,57.2,50.26,44.55,54.45,53.44,53.27,51.27,48.96,41.21,38.15,33.5,39.46,40.03,40.29,39.43,36.11,33.5,39.63,34.98,37.39,32.62,36.16,35.54,36.46,36.32,26.93,25.75,24.09,27.73,23.15,20.21,19.49,19.22,17.83,17.52,17.39,14.84,16.94,13.95,14.02,14.28,10.36,9.82,9.84,10.53,9.72,10.81,10.94,12.59,13.22,15.29,14.99,14.21,13.95,12.31,13.52,14.17,15.75,15.72,16.47,16.43,17,17.16,21.51,25.12,24.05,24.81,22.66,23.97,23.39,25.73,25.99,28.15,28.1,31.26,31.36,38.89,38.23,39.76,43.19,42.12,42.82,37.76,39.96,40.38,38.52,37.58,36.22,39.27,43.79,39.1,39.49,38.25,37.36,39.95,41.21,39.85,38.11,41.71,41.14,44.3,45.86,46.35,59.87,57.39,62.26,63.42,63.13,71.23,69.22,74.795,75.57,66.8,73.82,75.07,86.43,82.49,82.15,81.48,81.91,77.52,78.58,83.22,86.8,84.86,81.8,77.53,68.72,77.38,86.35,90.2,92.87,84.57,112.58,126.09,127.75,139.66,147,145.22,161.63,163.53,290.01,291.09,333.31,336.75,401.5,324.47,340.99,335.17,350.65,318.48,342.34,363.1,369.59,375.72,510.13,415.31,325.74,270.48,292.89,314.03,272.38,219.37,249.95,238.22,276.83,307.58,328.54,362.34,354.29,393,417.89,364.49,324.7,333.78,341.64,335.1,364.46,364.14,379.17,455.98,438.68,441.68,478.59,490.24,582,649.59,669.86,682.76,569.89,599.31,620,637.33,619.93,557.7,520.26,599.48,691.94,670.67,721.37,714.23,618.32,647.72,568.76,524.41,473.11,406.72,390.55,418.68,434.77,502.14,458.67,442.39,381.2,386.37,391.38,477.2,448.29,460,468.55,501,481.68,613.09,557.2,496.77,469.71,477.08,527.06,506.98,424.54,391.98,395.9,346.8,315.44,305.77,317.76,320.56,323.96,308.06,310.75,268.22,277.04,266.13,272.46],"v":[15643700,13379600,2312900,3922300,7027200,4603700,4369000,2390700,4773000,6803200,3515500,5845400,3282400,3340600,3289200,2368800,2825400,5966300,7794200,5383300,7881700,7900300,6944800,5326400,4611200,9469600,7137800,10575800,8265500,6142000,17458700,10670900,5698300,34620500,10026200,7540200,3450400,3174800,6031100,4022200,6606600,10275100,7610300,6213300,18967900,7345300,9063300,11429600,16193200,7567000,6203800,4774500,3919400,8767600,9404800,8897800,36660600,14558200,20812700,16153500,15672000,16904300,23986600,10537800,7913100,10072600,10758500,8366500,13076800,28220800,20308000,10185900,8607900,7360500,22696300,9905700,9759000,9458100,10161500,10772800,9330500,12112500,30136200,18834100,8076500,19827400,26764400,26820500,13631800,10402200,14366400,12836200,8655300,11895700,16102900,33330700,17838500,12668200,10442900,9124800,17140800,10832500,12083000,10415700,12367200,10500000,12226600,12304300,28790300,18677200,10492800,10401900,20693600,15767200,10350200,10075800,5900400,9941300,7426600,9306300,9851800,36428800,13286200,12248000,11084000,6815100,17408900,19868800,9219100,8748200,10832000,10241500,10857700,9230300,33906900,17349100,5962700,15781000,11000400,19575300,12485700,8242500,8400900,10336600,10907300,21258700,22295300,15651000,36206700,18021000,33291200,20936200,20476200,27281100,14502900,21112000,16368100,15627000,18797900,15525700,32681000,26053600,24213900,19167900,19932500,25536900,16669900,24537200,15570300,11614000,14170600,11344600,15754000,29506800,21458000,12839000,16327400,12148100,32685100,40537900,20187900,16130100,18390800,19626300,17939800,14794900,47765500,52713700,33452700,20063700,33264400,41074300,36121400,8125900,14588400,18680700,17533900,15455400,21070600,18917900,48984300,31249700,72200300,59138500,59633700,42350800,60832600,51248000,57238400,26809800,31966600,33299000,42695400,34942500,29973100,27446700,27127200,27256500,21053000,38755100,21237900,19619400,22870700,18540700,22617400,54446400,25256600,25813800,23627500,24837100,44614500,106140800,35639100,35199400,44427700,18010800,22489000,17197200,28076700,25922500,22306700,13028000,21237400,18271400,21437400,8136300,13012700,17949000,29332900,26926100,32542800,43795300,55004500,25801700,29096700,30488100,26530000,21375100,21983800,16090400,24526100,22151600,18977100,13378100,35372100,26191200,17735900,27107300,20985200,23473800,29274700,26410500,22811400,23820900,32435500,28023300,39313800,45519300,36425000,25502000,22827100,21100100,16337600,30682000,23210900,31626200,24221300,19771600,5352947]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[70,58.53,74.25,74.28,62.02,69.22,72.59,99,93.77,95,65,59.11,55.24,37.88,38.56,34.69,34.98,24.14,19.62,17.64,14.3,10.81,12.76,13.5,15.62,16.97,24.51,25.65,31.14,43.49,40.15,36.57,37.65,39.41,41.54,60.73,69.04,70.73,83.05,85.12,78.89,92.62,130.79,171.14,335.785,331.06,353.51,350.24,264.22,282,392.31,347,377.46,464,714.835,646.985,588.13,683.37,502.55,418.69,402.005,459.055,615.2,532.94,410.7,305.5,291],"h":[71.51,75.18,90.03,74.9,77.025,80.75,100.5,116.09,99.295,98.14,76.38,61.03,58.27,43.25,44.76,38.7,40.555,28.66,21.79,18.56,14.495,12.71,17.38,15.88,17.34,25.5,26.618,31.89,43.236,44.89,42.22,45.105,44.57,47.04,61.35,74.55,79.55,88.5,87.08,91.91,93.7,133.05,174.46,344.77,417.635,385.66,525.15,359.7,299.72,402.903,428.99,397.92,488.7,745.61,727.49,675,738.01,683.5,509,520.36,491.99,616.67,622,576.46,437.79,338.34,291.545],"l":[55.705,49.41,67.67,58.15,54.62,67.91,70.05,88.83,81.05,57,52.845,43.08,36.6,27.04,30.23,30.631,24.17,19.34,16.466,13,9.14,9.215,12.345,11.69,15.25,15.7,21.035,25.24,28.991,37.12,34.45,36.045,35.79,37.4,40.71,59.3,65.62,69.37,72.15,73.085,60.67,82.51,128.01,158.33,308.13,307.068,288.915,234.56,200.5,276.8,320,325.58,366.47,452.25,545,489.3,576,463.08,359,366.64,364.64,443,418.46,377.71,297.5,290.36,260.59],"c":[58.01,74.31,75.17,61.47,70.4,72.37,98.25,91.11,94.26,64.42,58.08,55.07,38.15,38.11,34.44,35.54,24.63,19.49,16.96,14.41,10.53,12.7,13.5,15.75,17,25.01,25.73,31.4,43.22,39.96,36.44,37.48,39.85,41.13,59.72,69.22,70.57,81.48,83.22,77.1,92.87,130.55,169.39,336.75,323.83,369.59,325.74,264.97,269.31,393,350.08,390.7,478.59,718.54,637.33,599.48,673.82,473.11,434.77,398,446.35,613.09,515.23,395.9,312.06,290.43,272.46],"a":[58.01,74.31,75.17,61.47,70.4,72.37,98.25,91.11,94.26,64.42,58.08,55.07,38.15,38.11,34.44,35.54,24.63,19.49,16.96,14.41,10.53,12.7,13.5,15.75,17,25.01,25.73,31.4,43.22,39.96,36.44,37.48,39.85,41.13,59.72,69.22,70.57,81.48,83.22,77.1,92.87,130.55,169.39,336.75,323.83,369.59,325.74,264.97,269.31,393,350.08,390.7,478.59,718.54,637.33,599.48,673.82,473.11,434.77,398,446.35,613.09,515.23,395.9,312.06,290.43,272.46],"v":[31336200,19922200,21134300,14474500,24246100,29384500,36451700,42628400,56153600,28205900,40771000,46946100,28472000,89664200,72377700,39252300,76250800,53870100,41472100,80785200,84071200,52724800,80017700,54575400,45509500,76039300,61514000,34101000,79904800,54779500,43334200,76667800,54211300,64329900,105996100,89239100,79412200,110134900,86676500,60919400,87665300,109373900,79499100,157563500,123859300,82055700,171352200,232466000,177141200,147967900,122396700,90344900,135480600,229938900,118616700,89333900,76484000,112362000,153698200,110073900,82942200,108890700,111038600,135510500,135332600,100906900,66336547]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[70,74.28,72.59,95,55.24,34.69,19.62,10.81,15.62,25.65,40.15,39.41,69.04,85.12,130.79,331.06,264.22,347,714.835,683.37,402.005,532.94,291],"h":[90.03,80.75,116.09,98.14,58.27,40.555,21.79,17.38,26.618,44.89,45.105,74.55,88.5,133.05,417.635,525.15,428.99,745.61,738.01,683.5,622,576.46,291.545],"l":[49.41,54.62,70.05,43.08,27.04,19.34,9.14,9.215,15.25,25.24,34.45,37.4,65.62,60.67,128.01,234.56,200.5,325.58,489.3,359,364.64,290.36,260.59],"c":[75.17,72.37,94.26,55.07,34.44,19.49,10.53,15.75,25.73,39.96,39.85,69.22,83.22,130.55,323.83,264.97,350.08,718.54,673.82,398,515.23,290.43,272.46],"a":[75.17,72.37,94.26,55.07,34.44,19.49,10.53,15.75,25.73,39.96,39.85,69.22,83.22,130.55,323.83,264.97,350.08,718.54,673.82,398,515.23,290.43,272.46],"v":[72392700,68105100,135233700,115923000,190513900,169373200,206328500,187317900,183062800,168785300,174213300,259565100,276223600,257958600,360921900,485873900,447505800,455764400,284434600,376134100,302871500,371750000,66336547]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[70,95,10.81,39.41,331.06,683.37],"h":[116.09,98.14,45.105,417.635,745.61,683.5],"l":[49.41,9.14,9.215,37.4,200.5,260.59],"c":[94.26,10.53,39.85,323.83,673.82,272.46],"a":[94.26,10.53,39.85,323.83,673.82,272.46],"v":[275731500,682138600,713379300,1154669200,1673578700,1117092147]}},"actions":[{"t":"2024-02-14","kind":"earnings","label":"E","title":"2024-02-14 · earnings after the close · EPS $0.49 vs $0.35 est. (+40.0%) · ▲ 24.8% next session","tone":"up"},{"t":"2024-05-08","kind":"earnings","label":"E","title":"2024-05-08 · earnings after the close · EPS $0.67 vs $0.57 est. (+17.5%) · ▲ 14.4% next session","tone":"up"},{"t":"2024-08-07","kind":"earnings","label":"E","title":"2024-08-07 · earnings after the close · EPS $0.89 vs $0.77 est. (+15.6%) · ▲ 14.2% next session","tone":"up"},{"t":"2024-11-06","kind":"earnings","label":"E","title":"2024-11-06 · earnings after the close · EPS $1.25 vs $0.95 est. (+31.6%) · ▲ 46.3% next session","tone":"up"},{"t":"2025-02-12","kind":"earnings","label":"E","title":"2025-02-12 · earnings after the close · EPS $1.73 vs $1.28 est. (+35.2%) · ▲ 24.0% next session","tone":"up"},{"t":"2025-05-07","kind":"earnings","label":"E","title":"2025-05-07 · earnings after the close · EPS $1.67 vs $1.45 est. (+15.2%) · ▲ 11.9% next session","tone":"up"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings after the close · EPS $2.26 vs $1.99 est. (+13.6%) · ▲ 12.0% next session","tone":"up"},{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $2.45 vs $2.37 est. (+3.4%) · ▲ 0.7% next session","tone":"up"},{"t":"2026-02-11","kind":"earnings","label":"E","title":"2026-02-11 · earnings after the close · EPS $3.24 vs $2.89 est. (+12.1%) · ▼ 19.7% next session","tone":"down"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings after the close · EPS $3.56 vs $3.40 est. (+4.7%) · ▲ 6.4% next session","tone":"up"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $3.76 vs $3.72 est. (+1.1%) · ▼ 19.7% next session","tone":"down"}]}