{"ticker":"DAVE","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":[42.71,43.33,42.8,40.84,40.27,39.45,38.81,39.41,39.93,39.18,37.79,37.95,39.24,45.47,46.52,54.835,60,78.25,88.14,77.72,80.76,78.41,83,80,84.56,88.88,84.43,89.77,93.92,102,93.077,88.41,88.89,90,92.28,86.04,82.18,88.27,87.67,93.15,103.98,105.6,93.06,83.19,88.22,91.47,95.33,100,94.04,84,88.24,86.75,90.53,91.87,85.43,82.12,84,83.51,84.49,87.25,90.18,89.78,89.95,95,91.85,86,89.27,92.83,97.34,99,89.53,94.9,98.16,105.24,108.54,105,107.37,101.88,111.15,111.33,121.025,115.55,113.31,110.54,100.8,98.58,101.05,107.18,95.03,96.26,93,89.14,90.1,83.13,84.27,79.82,86.79,86.06,83,86.57,86.1,84.39,85.02,86.21,93.56,95.91,96.9,90.51,88,81,82.96,81.93,80,73.13,67,78.97,74.38,85,82.55,86,84.15,82.24,82.16,82.13,82.74,88.47,86.03,90.55,93.07,93.52,91.35,96.77,97.88,103.05,102.38,105.83,134.7,152.365,176.74,173.26,181.95,181.18,184.54,180.18,182.8,195.89,193.19,193.52,204.99,208.45,220.33,206.33,201.31,204.72,211.17,207.97,212.77,223.14,225,229.55,231.06,228.2,210.63,213.07,203.38,204.01,207.32,219,231.38,230.605,245.52,259.69,267.74,257.39,272.69,277.64,283.19,270.52,246.22,223.86,206.88,216.18,202.99,190.31,207.7,220,195.23,196.94,209.11,208.56,213.28,218.17,221.27,241.54,227.01,234.75,245.51,233,201.91,192,184,186.57,190,192.92,203.54,201.39,200.12,187.54,186.33,186.26,198.12,197.8,209.05,208,220.19,204.01,212.8,199.41,199.82,195.42,194.1,217.49,219.9,225.21,230,219,216.68,219.57,226.99,238.36,241.11,233.2,220,223.57,221.83,211.34,202,198.96,203.67,202.64,200.49,205.39,208.2,208.24,200.88,198,220,224.04,208,209.55,213.96,226.79,222,245,253.35,257.61,247.83,242.21,229.35,241,260.01,239.52,247.51,215.86,240.16,246.75,241.21,242.82,207.7,200.88,190.51,190.33,196.9,180.91,197.81,203.6,214.72,222.68,210.37,203.77,202.01,202.55,207.37,210.6,202.4,193.42,197.69,204.84,200.03,189.37,200.78,202.48,212.7,215,213.91,222.55,228.69,227.15,227.74,221.56,221.94,220.33,231.83,232.8,234.9,239.93,246.66,216,209.68,189.11,192.55,185,186.11,190.47,189.03,182.37,183.28,176.6,172.81,170.72,162,175.96,168,158.52,175.73,185,187,187.49,173.81,170.36,173.93,177.3,177.5,175.49,174.9,165.5,172.07,178.2,185.9,185.01,208.89,203.06,214.9,210.87,214,222.02,223.2,221,216.11,215.2,207.91,210.19,205.54,208.38,214.58,212.32,207.5,177.09,177.56,175.12,171.65,177.72,167.12,174,173.9,176.69,177.27,182.715,183.36,199.75,218.02,233,237.87,247.13,270,279.38,282,278.78,274.5,278,278.42,258.24,274.02,276.74,280.42,245.12,246.37,252.47,247.76,248.88,240.15,240.26,231.65,233.94,240.56,243.1,240.32,241.05,231.25,248.8,266.6,272.2,284.89,275.01,262.06,247.65,259.83,264.14,274.33,278.77,272.23,289.15,299.5,310,298.52,294.115,313.78,302.51,319.9,326.11,316.94,354.46,368.56,378.87,386.37,388.6,396,376.47,381.1,396.22,404.42,395.4,429.56,437.53,425,447.64,449.58,430.8,420.52,405.98,409.71,401.15,395.61,376.31,377.28,374.37,406.86,438.23,385.97,365.01,317.94,308.83,315.04,324.51,330.91,336.94,330.53,334,346.88,339.3,350.19,362.33,347.63,373.79,378.1,376.26,349.58,338.3,376,381.34,373.56,382.03,358.48,363.26,345.9,376.5,370.7,374.51,355.55,344.28,358.92,354.36,323.98,336.43,314.46,326.34,324.99,326.37,350,346.71,371.1,331.7,341.25,355.84,367.08,359.96,352.76,347.73,372.72,367.96,357.12],"h":[44.94,44.88,43.78,41.25,40.52,40.28,40.09,41.05,39.975,39.79,38.67,38.64,46.07,46.84,53.58,59.54,64.5,94.959,88.16,80.84,80.76,85.41,84.07,83.75,89.98,91.437,89.38,96,103.72,102.63,93.077,90.93,90.49,94.9,93.93,91.93,90.175,92.29,94,103.95,108.496,106.43,96.124,88.71,90.5,96.8,102.31,102.51,96.74,88.49,90.195,90.3,94.043,93.19,85.67,85.25,87.801,84.27,86.93,92.13,92.56,92.97,96.53,95,94,90.74,95.145,98.31,99.495,103.3,94.25,101.83,103.78,114.26,112.21,110.7,108,109.365,113,119.5,125,118.254,114.195,111.112,103.29,101.02,106.428,109.103,103.31,103.366,95,92.079,90.84,84.63,85.22,85.99,89.74,86.5,87.6,88.5,86.895,87.14,89.82,90.68,97.764,101.7,97.913,91.635,89.48,83.35,85.99,87.43,81.405,74.49,81.35,82.95,91.26,86,83.82,87.653,85.76,83.208,85.138,83.06,84.57,91,91.5,93.867,95.38,95.74,95.13,97.77,104.73,107.54,107.71,109.27,153.31,167.27,178.01,181.83,188.933,186.74,187.621,184.52,196.36,201.155,200.44,201.45,209.345,217.17,220.335,206.4,209.52,212.06,211.17,212.799,222.17,226.185,227.66,233.588,243.25,231.6,219.9,217.71,207,212.05,215,230,234.049,245.09,256,280.305,278.97,273.41,282.99,283.19,286.45,271.385,246.22,228.82,218.3,217.3,203.09,207,219.063,222.99,198.19,209.584,210.74,217.7,216.87,230,244.98,246.16,236.367,246.936,249.9,235.48,207.17,194.96,189.96,189.5,202.18,202,204.771,211.8,200.8,189.33,189.06,200.94,208.27,209.5,216.85,221.29,222.48,212.62,217.6,207,200.05,200.75,219,219.76,228.69,230.37,230.17,221,223.29,229.52,241.225,245.5,243.86,239.7,227.25,226.66,223,211.34,209.449,209.5,208.72,206.01,204.75,215,213,211.5,205.135,217.5,224.91,224.04,217.2,221.04,230.11,233.19,242.75,255.5,262.317,258.289,250.4,247,239.92,246.61,273.12,244.976,251.68,238.9,256,246.75,249,242.82,218.98,206,198.639,197.177,199.05,195.721,206.64,212.999,222,227.52,215.99,209.87,205.4,211.88,215.02,210.6,209,203,207.455,207.06,203,199.11,204.24,211.71,220.918,226,225.8,230,232.27,231.28,231,224.5,224.11,236,235.29,242.9,238.086,250.5,250.2,220,211.198,193.7,201.07,195.59,187.99,197.29,190.01,186,187.91,180.317,173.8,172.5,176.66,178,169.98,161.116,185.85,194,193.04,188,174.45,182,182.27,185.125,184.28,180.7,178.85,172,176.22,193.08,194.97,205.87,216.085,217.11,224.28,217.38,224.1,227.69,227,224.19,222.28,217,215.89,214.7,212.305,215.005,220,214.05,210,185,179.9,177.49,175.39,183.665,176.665,183,176,182,183.2,186.39,196.86,215.64,231.2,234.15,256.18,268.17,284.76,287.69,284.31,278.78,279.57,281,278.42,274.52,279,285.39,282.11,252,265.32,257.58,253.93,255,245.306,242.045,240,243.88,243.765,248,244.78,245,251.5,259.44,282.59,287,293.9,280.99,265.2,263.43,266.75,279.49,286,289.9,285.88,301.19,315.08,318.66,313.04,315.52,322.01,323.93,342.65,335,353.02,374.21,379.555,404.44,401.93,400.106,409,379.76,391.14,409,408.96,419.86,442.82,455.975,445.73,455.6,458.25,439.52,423.43,422.39,417.23,407.37,408.85,380.96,383.74,402.67,431.79,438.23,398.86,365.18,322,317.94,317.28,336.55,347.99,342.31,349,359.85,346.88,355.23,363.73,362.33,375.575,380.43,388,378,359.92,373.04,391,394.99,379.09,383.99,363.765,366.115,373.44,389.34,378.92,374.51,361,352.986,361.31,354.36,334.985,339.63,324.436,329,324.99,340.99,355.92,375.99,375.64,357.15,354.43,369.725,371.525,365.39,359.3,370.03,379.96,373.74,379.39],"l":[42.54,41.7,39.799,39.34,38.365,38.88,38.81,38.51,38.24,37.885,37.44,37.56,39.24,43.929,45.612,54.394,59.175,75.2,79.28,75.69,77.29,78.41,76.88,77.72,83,83.35,84.041,88.32,92.46,90.03,88,80.23,85.11,88.32,82.727,83.516,82.18,84.58,87.37,90.72,100.12,88.99,85.3,81,84.929,89,95,94.3,92.39,82,83,85.89,89.32,84.461,82.5,77.44,80.86,80.22,81.84,86.88,87.41,88.471,89.29,89.693,87.89,83,88.71,91.54,95.759,95.04,86.63,93.01,98,105.24,100.12,104.61,102.04,101,105,109.643,114.23,112.19,104.22,99.03,95.48,92,100.28,96.372,92.7,92.38,82.51,87.574,82.52,77.305,77.83,79.57,81.11,80.078,83,84.45,82.6,83.71,85.02,83.05,93.025,94.44,89.66,86.26,83.12,78.56,81.12,81.57,77.43,66.61,65.46,72.374,72.875,80.43,79.59,81.03,81.927,79.845,81.9,78.3,81.51,85.75,85.58,89.899,92.032,92.518,88.579,93.733,97.25,102.624,102.115,105.83,126.893,149.195,168.01,172.96,179.52,178.29,182.64,180,182,190.714,192.7,190.409,202.01,206.46,202.28,195,196.872,201.08,202.342,204.765,210.705,211.44,213.5,225.505,227.449,205,210.485,204.05,186.2,200.28,200.52,216.66,219.04,227.98,239,257.89,252.01,255,270.5,261.12,257.5,242,226.126,196.318,203.01,188.55,182.76,188.55,204.08,193.055,189,194.2,204.235,205.52,210.61,217.19,221.07,231,216.031,227.65,232.23,179,187.42,182.04,179.55,176.27,188,192.479,195.85,200.2,185.5,181.54,184,184.69,195.379,196,207.67,205.22,209.54,198.634,204.54,194.153,189,194,193.53,209.186,213.92,224,218.26,206.54,212.5,218.35,226.23,235.01,230.04,221,213.011,215,207.93,195.74,196.55,197,201.752,198.63,195,203.07,203.69,195.03,198.66,195,215,209.385,200,209.42,212.5,208.6,212,245,248.53,250.47,230.1,223,225.35,232.89,220,218.4,217.5,215,239,233.41,230,208.721,200.86,184.21,188.56,185,181.36,175.01,195,201.95,210.8,215.02,199.527,202.47,198,201.68,205,199.2,193.524,190.05,196.39,197.23,189.38,188,195.1,197.21,209.53,213.075,213.08,219.33,223,224,220.69,217.77,208.15,215.81,225,230,232.5,236.76,213.41,209.1,183.966,179,190.63,183.2,177.399,188.615,182.07,180.198,170.5,174.5,169,162.51,160.23,165.04,154.02,152.21,170.11,182.89,185,167.115,159.72,168.705,173.69,177.028,173.01,174.48,162.097,161.62,170,178,185,185.01,182.27,195.08,208.82,204.09,206.671,220,217.54,212.15,208.09,201.65,206.12,204.2,200.01,205.41,211.235,204.01,178,175,173.06,167.56,164,172.04,166.54,174,164.86,174.745,175,176.57,183.195,199.75,215.02,223.41,236.57,247.13,266.41,273.26,273.72,261.07,267.46,269.56,253.7,256.97,271.9,273.32,256.87,226.74,244.53,241.89,242.38,238.465,230,232.8,225,231.63,228.98,233.845,228.353,224.805,231.25,248.76,253.82,267.47,273.52,264.58,242.01,246,250.86,255.606,262.58,268.21,263.01,253.05,296.2,297.945,283.86,284.5,304.88,300.31,315.57,315,312.089,346.76,360.96,371.01,384.27,379,380.51,365.5,377.74,392.2,383.48,393,415,431.335,411.63,437.59,432.65,416.59,390.7,395,397.81,370.74,372.44,364,371.36,374.06,406.86,421.02,360,317.56,306.37,302.165,303.01,320.68,330.18,325.08,330.53,334,327.32,330.028,348.5,347.43,347.63,366.1,365.99,357.84,330.32,338.3,371.42,379.21,365.01,361.07,353.31,345.61,345,370.5,362.38,356.03,336.705,337.84,345,316.65,318.64,324.48,310.88,315.66,319.21,318.19,345.74,346.57,342.25,331.7,341.25,353.06,360.01,352.71,346.06,347.73,355.42,355.54,357.12],"c":[43.78,42.83,40.28,39.88,38.74,39.27,39.19,39.91,38.56,38.21,37.67,37.66,45.87,45.91,53,59.26,62.8,90.43,79.96,80.06,79.68,81.53,78,82.42,86.26,85.22,87.89,91.03,98.68,93.01,89.64,87.73,88.46,91.97,84.28,84.03,88.66,85.99,91.7,102.04,103.96,89.63,86.72,87.84,88.73,96.69,100.55,97.81,94.46,86.92,86.31,89.87,91.23,85.77,85.26,84.86,81.87,82.02,86.79,89.32,87.85,90.92,95.15,93.03,89.89,88.32,93.3,95.69,96.94,95.82,91.08,98.8,103.64,108.31,103.015,109.4,103.78,108.32,109.92,117.3,115.65,113.12,109.73,100.9,101.07,99.6,103.55,96.74,100.66,95.03,90.38,91.42,83.21,83.36,81.92,81.82,86.06,81.8,86.3,87.24,83.44,86.09,87.79,90.57,96.73,96.9,92.49,88.25,84.55,82.66,84.53,85.09,79.39,70.8,76.22,74.18,87.3,82.51,83.03,83.2,83.84,82.17,84.27,80.66,83.37,85.91,89.96,92.93,93.68,95.22,94.82,96.43,104.72,104.75,105.92,107.83,152.73,167.22,171.92,181.76,183.32,183.85,185.45,182.97,196.04,193.7,198.85,197.32,209,217.16,208.32,200.82,209.08,210.32,207.05,209.17,221.55,224.72,224.58,231.67,238.25,208.235,216.68,204.26,200.88,211,214.73,229.42,226.11,243.03,249.64,268.41,260.67,270.03,281.79,279.8,262.07,244.99,229.98,202.66,214.05,202.49,191,204.02,218.1,195.54,194.05,209.21,208.99,210.61,213.13,220.23,240.2,235.8,232.73,245.51,238.83,196.11,191.39,183.02,186.72,184.64,200.49,201.06,201.39,202.3,190,188.25,186.26,199,198.01,208.21,207.81,217.83,213.22,210.14,204.79,195.59,194.65,195.2,217.16,214.25,224.87,229.42,218.93,214.24,218.69,227.8,238.54,242.56,231.37,229.03,223.27,218.1,210.87,199.35,197.35,204.23,203.43,200.28,202.88,208.01,206.67,195.07,202.43,216.25,220.54,211.54,206.36,215.52,226.4,218.33,240.96,248.67,256.05,250.99,243.87,224.18,239.32,240.11,234.58,243.47,223.63,235.45,246.98,241.21,241.59,216.24,205.3,194.1,190.46,190.12,182.51,194.68,203.79,210.3,213.13,218.26,203.7,202.65,203.77,210.09,207.01,202.41,194.69,196.89,204.35,197.61,191.03,198.93,196.95,208.78,215.25,218.01,221.02,228.69,229.22,227.74,221.25,221.41,219.48,230.18,233.25,234.74,236.6,239.35,215.51,211.72,185.46,192.06,194.01,185.27,186,190.4,182.37,184.06,177.51,174.89,171.4,163.69,174.73,170,163.08,155.92,183.22,185.23,185.53,169.61,170.12,177.28,176.61,180.57,178.24,176.51,165.59,169.31,172.41,192.33,193.27,199.01,208.76,210.67,218.21,217.33,221.42,225.34,223.305,212.85,212.02,209.69,210.19,206.09,210.46,209.82,215.36,206.4,181.005,179.1,174.95,169.46,174.09,173.45,172.7,174.03,165.58,178.38,181.88,185.41,195.13,213.76,230,232.95,250.71,267.37,273.99,281.94,274.35,274.56,279.48,278.54,257.27,271.99,272.65,279.17,263.81,246.37,249.27,256.33,249.42,242.25,240.07,234.49,235.79,240.56,239.11,243.8,240.9,228.46,249.35,256.26,268.82,282.56,282.56,266.83,249.33,261.69,258.25,270.29,278.71,270.9,285.43,286.78,308.75,298.52,285.84,314.44,309.72,317.97,323.22,322.75,348.71,371.62,372.59,383.13,387.36,396,383.96,375.51,390.14,400.75,389.56,417,438.19,442.53,440.42,438.28,438.9,423.66,408.59,402.81,405.65,406.45,378.99,377.64,372.69,399.15,429.26,430.16,365.26,317.93,308.82,310,316.19,333.77,334.57,341.43,333.14,345.05,335.01,354.72,354.79,349.47,372.3,374.01,378.55,359.52,340.64,372.85,390.86,380.69,376.38,361.875,358.36,350.71,365.78,374.665,365.83,356.49,337.82,350.65,353.57,326.19,331.455,324.88,320.7,326.44,321.51,339.59,346.57,368.94,343.14,344.82,353.4,368.42,361.09,362.87,356.8,369,367.4,359.46,363.67],"a":[43.78,42.83,40.28,39.88,38.74,39.27,39.19,39.91,38.56,38.21,37.67,37.66,45.87,45.91,53,59.26,62.8,90.43,79.96,80.06,79.68,81.53,78,82.42,86.26,85.22,87.89,91.03,98.68,93.01,89.64,87.73,88.46,91.97,84.28,84.03,88.66,85.99,91.7,102.04,103.96,89.63,86.72,87.84,88.73,96.69,100.55,97.81,94.46,86.92,86.31,89.87,91.23,85.77,85.26,84.86,81.87,82.02,86.79,89.32,87.85,90.92,95.15,93.03,89.89,88.32,93.3,95.69,96.94,95.82,91.08,98.8,103.64,108.31,103.015,109.4,103.78,108.32,109.92,117.3,115.65,113.12,109.73,100.9,101.07,99.6,103.55,96.74,100.66,95.03,90.38,91.42,83.21,83.36,81.92,81.82,86.06,81.8,86.3,87.24,83.44,86.09,87.79,90.57,96.73,96.9,92.49,88.25,84.55,82.66,84.53,85.09,79.39,70.8,76.22,74.18,87.3,82.51,83.03,83.2,83.84,82.17,84.27,80.66,83.37,85.91,89.96,92.93,93.68,95.22,94.82,96.43,104.72,104.75,105.92,107.83,152.73,167.22,171.92,181.76,183.32,183.85,185.45,182.97,196.04,193.7,198.85,197.32,209,217.16,208.32,200.82,209.08,210.32,207.05,209.17,221.55,224.72,224.58,231.67,238.25,208.235,216.68,204.26,200.88,211,214.73,229.42,226.11,243.03,249.64,268.41,260.67,270.03,281.79,279.8,262.07,244.99,229.98,202.66,214.05,202.49,191,204.02,218.1,195.54,194.05,209.21,208.99,210.61,213.13,220.23,240.2,235.8,232.73,245.51,238.83,196.11,191.39,183.02,186.72,184.64,200.49,201.06,201.39,202.3,190,188.25,186.26,199,198.01,208.21,207.81,217.83,213.22,210.14,204.79,195.59,194.65,195.2,217.16,214.25,224.87,229.42,218.93,214.24,218.69,227.8,238.54,242.56,231.37,229.03,223.27,218.1,210.87,199.35,197.35,204.23,203.43,200.28,202.88,208.01,206.67,195.07,202.43,216.25,220.54,211.54,206.36,215.52,226.4,218.33,240.96,248.67,256.05,250.99,243.87,224.18,239.32,240.11,234.58,243.47,223.63,235.45,246.98,241.21,241.59,216.24,205.3,194.1,190.46,190.12,182.51,194.68,203.79,210.3,213.13,218.26,203.7,202.65,203.77,210.09,207.01,202.41,194.69,196.89,204.35,197.61,191.03,198.93,196.95,208.78,215.25,218.01,221.02,228.69,229.22,227.74,221.25,221.41,219.48,230.18,233.25,234.74,236.6,239.35,215.51,211.72,185.46,192.06,194.01,185.27,186,190.4,182.37,184.06,177.51,174.89,171.4,163.69,174.73,170,163.08,155.92,183.22,185.23,185.53,169.61,170.12,177.28,176.61,180.57,178.24,176.51,165.59,169.31,172.41,192.33,193.27,199.01,208.76,210.67,218.21,217.33,221.42,225.34,223.305,212.85,212.02,209.69,210.19,206.09,210.46,209.82,215.36,206.4,181.005,179.1,174.95,169.46,174.09,173.45,172.7,174.03,165.58,178.38,181.88,185.41,195.13,213.76,230,232.95,250.71,267.37,273.99,281.94,274.35,274.56,279.48,278.54,257.27,271.99,272.65,279.17,263.81,246.37,249.27,256.33,249.42,242.25,240.07,234.49,235.79,240.56,239.11,243.8,240.9,228.46,249.35,256.26,268.82,282.56,282.56,266.83,249.33,261.69,258.25,270.29,278.71,270.9,285.43,286.78,308.75,298.52,285.84,314.44,309.72,317.97,323.22,322.75,348.71,371.62,372.59,383.13,387.36,396,383.96,375.51,390.14,400.75,389.56,417,438.19,442.53,440.42,438.28,438.9,423.66,408.59,402.81,405.65,406.45,378.99,377.64,372.69,399.15,429.26,430.16,365.26,317.93,308.82,310,316.19,333.77,334.57,341.43,333.14,345.05,335.01,354.72,354.79,349.47,372.3,374.01,378.55,359.52,340.64,372.85,390.86,380.69,376.38,361.875,358.36,350.71,365.78,374.665,365.83,356.49,337.82,350.65,353.57,326.19,331.455,324.88,320.7,326.44,321.51,339.59,346.57,368.94,343.14,344.82,353.4,368.42,361.09,362.87,356.8,369,367.4,359.46,363.67],"v":[218900,249700,488200,219100,213400,237900,132000,359200,344700,216200,292000,310600,1685300,487500,626400,718000,1088000,3094100,862600,488300,429300,375700,222000,428600,600700,505100,284600,919500,587300,820200,538000,658800,425500,460500,456200,482900,353000,296600,369500,567600,635500,646200,563800,508600,346500,346800,318700,332400,322000,1403500,523700,286700,275100,356100,259700,396200,331500,416000,348500,260200,230200,316600,385500,291200,357800,438300,530600,412900,335500,580300,310500,372700,307700,871100,543100,399200,327000,408000,436700,652000,594100,351700,507400,840400,479000,557800,317800,555400,606900,930600,1510400,648100,652700,736300,557400,641300,618200,489100,482400,373100,215200,419800,228500,277600,490700,443500,375000,309500,402900,768400,342200,403600,431100,601200,656800,476900,718200,364900,249300,204900,333900,289600,265700,281100,169700,346000,383100,332600,258200,158300,297300,197100,380500,423200,562200,571300,2618300,1027500,877500,764900,588600,475000,347100,327500,500900,558600,317500,262400,349700,322200,478700,607900,485900,428900,284300,288900,339100,393000,479400,389100,361700,1113300,402400,439600,817800,349700,324400,402700,461000,449500,715400,694100,553900,362400,317900,361200,540900,589400,604700,977000,790500,998100,995800,814300,768300,803700,444000,478200,344400,380900,302000,640100,610400,451400,532200,483600,770400,2652700,1011300,791100,668900,556600,815600,452600,465000,526600,594200,389400,213000,316900,361000,476000,494100,318700,284700,308600,312300,512900,486600,364500,533400,348700,388200,351200,417500,437500,294600,357000,1107000,498300,382200,339400,307200,252400,367900,655400,481600,520000,233000,322900,293400,395600,264700,281600,270200,511300,390500,279300,622900,272500,335900,387200,403300,477400,390300,221300,396300,323400,258600,630200,1992700,1006700,751100,748500,456900,379400,389900,963100,650100,848500,499800,462700,522000,730000,818600,672800,456400,245200,479900,328100,266700,291700,322500,214600,366500,321700,250800,281600,345900,418800,365900,547300,735200,759900,224800,161300,260600,322100,222300,245000,369900,335900,271900,295200,229800,442300,878200,476000,1082000,1009300,660600,572400,657100,425200,340600,355000,770900,341500,415400,815000,594700,509400,571100,406500,800600,798300,298500,486100,740000,401500,306300,235700,496700,273400,272700,271200,476900,827900,990000,970200,1569500,979400,1657700,480200,569400,667200,422200,631400,522200,485800,363600,482600,390600,511700,435800,324300,1245800,482400,441400,405600,993800,425200,230600,492900,549500,584400,512400,471000,486800,1057200,783300,581900,1074100,697300,755400,693300,459700,310200,205900,288700,516700,528300,327100,482600,713800,980000,544500,479800,475300,507100,381100,301900,343900,192000,320300,303900,428400,459900,455600,517200,972400,2579500,866000,653300,892200,379100,444700,567700,495300,648200,394100,787400,1197200,512400,570900,869100,606400,496300,733500,413300,993600,648500,451300,1067900,549200,602400,528700,522600,285800,287100,419500,437400,763800,567800,467700,414700,616500,385500,430200,242500,314300,482200,417000,615800,334700,265900,340300,435100,953000,674000,549900,384400,428000,525100,360400,686900,356500,495500,313600,355000,320100,288100,276500,288400,360700,507000,454300,335800,350700,312900,335800,200800,191200,365000,291700,406200,264000,200900,466900,299400,356400,644400,329900,200400,308800,247800,185900,280000,339200,288600,259400,304400,285400,180700,163500,189000,318000,319000,323300,205700,216620]},"w":{"lastKey":"2026-10-19","t":["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":[313.6,318.08,312.576,312,311.68,316.8,316.8,319.68,316.16,318.4,318.08,316.8,316.16,317.76,316.8,315.2,316.48,315.2,315.84,318.4,319.68,317.12,317.44,319.68,318.08,319.2,317.44,320,319.36,320.64,320,318.08,317.44,319.68,318.72,319.04,322.56,186.56,189.76,299.52,371.2,348.48,268.16,163.52,149.76,138.88,181.76,318.08,232,220.16,177.92,167.2,141.44,130.56,100.48,88,71.36,75.2,66.56,31.36,31.968,29.44,23.04,20.032,19.84,20.096,21.408,25.6,21.44,17.6,16.096,15.328,15.968,15.36,12.96,12.128,12.992,11.84,10.24,9.888,9.28,11.104,10.24,12.8,12.8,11.52,9.536,9.216,9.28,8.2,9.04,9.33,9.21,9.77,8.89,8.7,8.45,7.81,6.83,6.58,6.19,6.06,5.83,6.25,5.7,5.82,5.08,4.81,4.52,5.4,5.58,5.593,5.63,5,5.59,5.49,5.5,5.49,6.15,6.99,7.26,6.65,6.77,7.96,6.94,6.02,5.71,6.43,5.515,5.12,5.28,5.03,5.665,5.72,6.13,5.69,6.18,7.62,8.12,8.34,8.15,8.38,9.55,12.3,14.73,22.9,20.37,25.72,23.88,22.46,36.25,34.21,40.13,36.88,38.23,34,33.79,45.16,45.79,50.34,50.06,42.62,44.48,37,37.06,39.38,30.63,30,38,37.56,36.44,30.01,32.48,36.26,39.68,37.67,34.54,36.2,41.84,41.89,43.17,44.82,42.71,39.45,37.79,54.835,80.76,88.88,102,92.28,93.15,88.22,94.04,90.53,84,89.78,86,89.53,105,121.025,100.8,96.26,84.27,86.57,93.56,81,67,86,82.13,93.07,103.05,176.74,180.18,204.99,201.31,223.14,210.63,207.32,259.69,277.64,206.88,220,213.28,234.75,184,201.39,198.12,204.01,195.42,230,238.36,221.83,202.64,200.88,209.55,253.35,241,240.16,200.88,197.81,210.37,210.6,200.03,215,227.15,220.33,246.66,185,182.37,162,185,173.93,174.9,185.01,214,215.2,214.58,175.12,174,183.36,247.13,274.5,276.74,247.76,233.94,231.25,284.89,264.14,299.5,313.78,354.46,388.6,404.42,447.64,409.71,374.37,317.94,336.94,350.19,376.26,373.56,345.9,344.28,314.46,346.71,367.08,367.96],"h":[320,318.08,312.576,316.8,316.8,316.8,320,320,318.4,318.72,318.08,318.08,318.08,317.76,318.08,318.08,317.44,317.12,317.44,323.2,320.32,319.68,319.424,320,319.68,319.328,320,321.92,321.28,320.8,320.16,320,319.04,320,319.36,331.84,322.56,239.68,315.84,443.584,491.072,397.28,281.6,167.68,153.28,190.08,333.12,395.2,279.68,239.68,196.32,167.2,146.88,130.88,102.08,89.6,78.08,76.16,67.2,35.2,32.96,30.048,23.68,23.04,26.368,31.04,27.52,30.4,21.696,18.528,17.12,16.64,17.28,16,14.4,14.72,12.992,11.84,10.88,11.264,11.52,11.488,13.92,14.08,12.8,11.616,9.696,9.344,9.856,9.23,10.01,9.47,10.1,9.95,8.89,8.7,8.5,8.149,7.38,6.92,6.39,6.18,6.41,6.297,6.15,6.11,5.5,4.91,5.49,5.8,6.9,6,5.75,5.45,5.7,6.455,5.803,6.1,7.301,7.78,7.44,7.205,8.97,8.88,7.14,6.8,6.505,6.43,5.95,5.85,5.56,5.85,6.117,6.13,6.13,6.4,7.8,8.15,9,8.75,8.72,9.89,12.32,19.72,22.99,24.99,27.12,25.778,27.94,43.99,36.58,41.75,41.75,38.69,38.84,36.02,45.74,50.749,63.5,52.99,50.2,49,44.53,39.29,40.16,40.87,31.442,38.39,43,40.18,37.9,37.84,37.62,40.08,40.82,38.861,36.37,42.38,42.61,44.418,45.34,49.73,44.94,41.05,53.58,94.959,89.98,103.72,102.63,94,108.496,102.51,96.74,94.043,92.56,96.53,103.3,114.26,119.5,125,109.103,103.366,89.74,90.68,101.7,87.43,91.26,87.653,93.867,104.73,167.27,188.933,201.45,220.335,222.17,243.25,219.9,256,282.99,286.45,219.063,222.99,246.16,249.9,204.771,211.8,222.48,217.6,230.37,241.225,245.5,223,215,224.91,255.5,262.317,273.12,256,206,227.52,215.99,210.6,220.918,232.27,231.28,250.5,250.2,197.29,187.91,185.85,194,185.125,194.97,224.28,227.69,217,220,183.665,186.39,256.18,287.69,281,285.39,255,248,287,293.9,301.19,318.66,353.02,404.44,409,455.975,458.25,417.23,438.23,347.99,359.85,388,394.99,383.99,389.34,361.31,355.92,375.99,379.96,379.39],"l":[312,312.384,311.04,309.12,311.68,311.36,314.88,315.84,315.2,315.84,315.84,315.84,315.52,314.24,314.56,315.2,315.2,315.2,315.52,315.84,317.44,316.8,316.8,316.64,316.8,317.12,315.84,318.4,318.4,317.76,317.44,316.8,317.12,318.4,318.4,307.84,172.8,147.84,184.32,256,326.08,294.08,145.28,142.4,130.56,126.4,181.76,227.84,206.72,178.24,161.28,139.2,124.16,100.96,55.04,69.44,65.6,60.8,27.84,28.256,26.56,20.864,19.904,17.152,17.952,17.632,19.2,19.2,17.792,15.68,14.72,14.72,15.04,12.64,10.304,11.84,11.232,9.632,8.96,8.096,8.48,8.736,9.92,11.232,10.56,8.928,8.224,8.384,8.124,7.54,9.02,8.75,8.73,8.75,8.2,8.1,7.82,6.84,6.46,6.03,5.57,5.3,5.41,5.61,5.51,5.01,4.467,4.52,4.49,5.28,5.4,5.41,4.9,4.72,5.18,5.36,5.38,5.31,5.9,6.36,6.65,6.56,6.69,6.12,6.05,5.86,5.7,5.06,5.05,5.06,4.72,5.03,5.514,5.2,5.6,5.69,6.04,7.295,8.05,7.89,7.73,8.26,9.55,11.8,14.73,18.5,19.56,21.75,22.6,20.5,32.2,30.23,36.054,34.36,34.05,30.65,33.403,40.51,44.01,46.82,41.74,41.11,33.58,34.89,36.5,28.31,29.46,30,37.09,31.85,31.892,28.743,30.2,35.67,35.48,34.05,31.75,36.2,39.155,38.086,40.09,40.241,38.365,37.885,37.44,54.394,76.88,83.35,80.23,82.18,81,84.929,82,77.44,80.22,87.89,83,86.63,101,99.03,92,77.305,77.83,82.6,83.12,66.61,65.46,79.845,78.3,88.579,102.115,168.01,180,195,196.872,205,186.2,200.52,252.01,196.318,182.76,189,210.61,179,176.27,181.54,195.379,189,193.53,206.54,213.011,195.74,195,195,208.6,223,215,200.86,175.01,195,198,190.05,188,213.075,208.15,215.81,179,177.399,162.51,152.21,159.72,173.01,161.62,182.27,206.671,200.01,173.06,164,164.86,183.195,247.13,253.7,226.74,225,224.805,231.25,242.01,253.05,283.86,300.31,346.76,365.5,383.48,390.7,364,317.56,302.165,325.08,347.43,330.32,345.61,336.705,316.65,310.88,331.7,346.06,355.54],"c":[315.52,312.384,312,311.68,316.8,316.48,318.08,316.8,317.12,316.8,316.48,316.8,316.8,315.52,315.2,317.12,316.8,316,317.44,320.32,318.72,318.72,317.12,317.12,318.08,318.08,318.4,319.36,319.04,320.32,317.76,317.92,318.4,318.4,318.72,328,186.24,194.88,301.76,364.48,364.16,298.24,167.36,153.6,140.8,185.6,323.52,232.96,218.56,181.92,163.52,141.76,129.6,103.36,91.84,73.28,73.92,63.68,31.68,31.68,29.504,22.08,20.864,19.2,20.256,22.08,24.96,21.344,18.176,16.928,15.136,15.584,15.872,13.28,11.488,12.512,11.424,10.24,9.76,9.28,10.88,9.344,13.12,12.8,11.264,9.088,9.504,9.28,8.16,9.02,9.32,9.24,9.8,8.95,8.71,8.32,8.3,6.94,6.6,6.05,6.06,5.82,6.09,5.61,5.6,5.03,4.84,4.545,5.38,5.795,5.69,5.7,4.93,5.33,5.51,5.46,5.38,6.06,7,7.459,6.67,7.205,8.05,7.01,6.13,6.34,6.2,5.55,5.115,5.1,5.24,5.65,5.655,6.12,5.7,6.19,7.76,8.03,8.34,8.385,8.29,9.76,12.3,14.725,22.01,20.67,26.1,23.58,22.82,36,34.23,40.23,37.14,37.68,34.62,33.31,43.72,45.14,49.09,49.83,42.17,45.06,37.62,37.23,39.49,30.3,30.46,37.25,37.5,35.95,33.305,30.53,36.2,39.44,37.6,34.39,36.15,41.2,42.06,43.07,43.78,42.63,38.74,38.21,53,80.06,86.26,98.68,91.97,91.7,87.84,97.81,89.87,84.86,87.85,89.89,95.82,103.015,117.3,100.9,100.66,83.36,86.3,90.57,84.55,70.8,83.03,84.27,92.93,104.72,167.22,185.45,197.32,200.82,221.55,208.235,211,249.64,281.79,202.66,218.1,210.61,232.73,183.02,201.39,199,213.22,194.65,229.42,238.54,218.1,203.43,195.07,206.36,248.67,239.32,235.45,205.3,194.68,218.26,207.01,197.61,215.25,229.22,219.48,239.35,194.01,182.37,163.69,183.22,177.28,176.51,193.27,217.33,212.02,209.82,174.95,172.7,185.41,250.71,274.56,272.65,256.33,235.79,228.46,282.56,258.25,286.78,314.44,348.71,387.36,400.75,440.42,402.81,372.69,317.93,334.57,354.72,378.55,380.69,350.71,337.82,324.88,346.57,368.42,367.4,363.67],"a":[315.52,312.384,312,311.68,316.8,316.48,318.08,316.8,317.12,316.8,316.48,316.8,316.8,315.52,315.2,317.12,316.8,316,317.44,320.32,318.72,318.72,317.12,317.12,318.08,318.08,318.4,319.36,319.04,320.32,317.76,317.92,318.4,318.4,318.72,328,186.24,194.88,301.76,364.48,364.16,298.24,167.36,153.6,140.8,185.6,323.52,232.96,218.56,181.92,163.52,141.76,129.6,103.36,91.84,73.28,73.92,63.68,31.68,31.68,29.504,22.08,20.864,19.2,20.256,22.08,24.96,21.344,18.176,16.928,15.136,15.584,15.872,13.28,11.488,12.512,11.424,10.24,9.76,9.28,10.88,9.344,13.12,12.8,11.264,9.088,9.504,9.28,8.16,9.02,9.32,9.24,9.8,8.95,8.71,8.32,8.3,6.94,6.6,6.05,6.06,5.82,6.09,5.61,5.6,5.03,4.84,4.545,5.38,5.795,5.69,5.7,4.93,5.33,5.51,5.46,5.38,6.06,7,7.459,6.67,7.205,8.05,7.01,6.13,6.34,6.2,5.55,5.115,5.1,5.24,5.65,5.655,6.12,5.7,6.19,7.76,8.03,8.34,8.385,8.29,9.76,12.3,14.725,22.01,20.67,26.1,23.58,22.82,36,34.23,40.23,37.14,37.68,34.62,33.31,43.72,45.14,49.09,49.83,42.17,45.06,37.62,37.23,39.49,30.3,30.46,37.25,37.5,35.95,33.305,30.53,36.2,39.44,37.6,34.39,36.15,41.2,42.06,43.07,43.78,42.63,38.74,38.21,53,80.06,86.26,98.68,91.97,91.7,87.84,97.81,89.87,84.86,87.85,89.89,95.82,103.015,117.3,100.9,100.66,83.36,86.3,90.57,84.55,70.8,83.03,84.27,92.93,104.72,167.22,185.45,197.32,200.82,221.55,208.235,211,249.64,281.79,202.66,218.1,210.61,232.73,183.02,201.39,199,213.22,194.65,229.42,238.54,218.1,203.43,195.07,206.36,248.67,239.32,235.45,205.3,194.68,218.26,207.01,197.61,215.25,229.22,219.48,239.35,194.01,182.37,163.69,183.22,177.28,176.51,193.27,217.33,212.02,209.82,174.95,172.7,185.41,250.71,274.56,272.65,256.33,235.79,228.46,282.56,258.25,286.78,314.44,348.71,387.36,400.75,440.42,402.81,372.69,317.93,334.57,354.72,378.55,380.69,350.71,337.82,324.88,346.57,368.42,367.4,363.67],"v":[328,253,384,575,25,150,129379,12839,7541,13522,8194,6840,22735,19106,4147,3609,8250,14605,11895,20804,33653,1340,2303,22069,2579,1267,4050,31654,12095,5548,853,32876,9285,17260,61319,46522,82122,510294,133738,288847,193116,87951,208834,70863,80300,162144,509903,230555,177191,115596,88584,110475,113641,109666,268682,144416,89104,100266,571181,598641,238846,162031,307147,320071,851643,5626166,1082993,1704657,748654,397453,238322,201463,383276,258582,245682,151813,132278,164881,182173,268563,250017,142097,253729,100567,90430,140413,126412,76550,150044,268600,275300,143200,142700,78600,102600,42800,106400,159900,208500,173500,201600,105800,108800,66900,56500,134300,351500,69300,321300,74700,171400,104600,61100,85000,25700,106700,75800,42400,116500,113800,67800,22700,185500,97000,106500,45900,37800,65500,45700,33300,24600,43000,53900,167600,83100,93400,192700,173900,122600,119700,79800,300700,269400,865600,424200,520700,355700,180900,501300,1621900,506900,666800,731300,394600,276100,313000,558100,538300,1652000,693300,742900,791500,1484200,839000,563400,3917100,945600,1564500,2401000,2375400,1435500,2267000,1383100,1149300,1054300,734100,736000,1554300,736800,1216200,1548000,2628400,1389300,1290000,3401800,6251000,2056300,2296500,2903000,1958200,2921700,1344400,2535900,1287100,1586400,1351100,2297600,2405100,2222900,2293600,2516900,4478100,2788400,1514200,2021600,2546500,2466100,1094100,1512500,1291400,5202500,3053100,1966900,1758500,1827100,2736500,2009500,2353000,1928300,3073200,4367000,2451200,2536100,5709100,2958700,2040100,1934500,1620400,1986000,2613600,1779500,2257900,1558200,2074200,1876300,1589900,5129200,2839400,3063000,2193000,1688900,1435200,2413100,1406600,1159300,1575100,4106100,1995300,2697800,2882300,2724400,1312100,2838700,5657000,2812400,2234300,2929700,2055200,2610200,3983300,2915900,1866700,3200700,2009300,1704500,4524700,3235300,2892700,3149600,3243100,2716900,2226600,2656200,2089400,2164000,2668300,2247800,2207500,1533800,1960700,1092800,1629700,1830500,1361700,1318500,1312800,422320]},"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":[313.6,318.08,316.8,316.8,316.8,316.8,316.8,320,319.04,322.56,408,139.84,232,130.56,74.56,22.592,21.408,16.96,12.128,10.528,12.8,9.28,9.21,8.21,6.06,5.82,5.48,5.59,6.1,8,6.43,5.1,5.9,8.15,17.57,26.51,36.88,43.5,44.48,30.63,36.38,37.67,39.75,39.18,102,88.24,89.53,96.26,82.96,96.77,201.31,267.74,227.01,204.01,202,241,210.37,221.94,162,185.01,177.72,274.02,284.89,378.87,374.37,349.58,326.37],"h":[320,318.08,320,318.08,318.08,323.2,320,321.92,331.84,443.584,491.072,395.2,239.68,130.88,76.16,31.04,30.4,17.28,14.72,14.08,13.12,10.01,10.1,8.5,6.41,6.11,6.9,6.455,8,8.97,6.43,6.4,9,19.72,27.94,43.99,50.749,63.5,44.53,43,40.82,44.418,49.73,103.72,108.496,103.3,125,103.366,95.74,220.335,280.305,286.45,249.9,245.5,262.317,273.12,232.27,250.5,194.97,227.69,287.69,287,379.555,458.25,438.23,394.99,379.96],"l":[312,309.12,311.36,314.24,314.56,315.52,315.84,316.8,307.84,147.84,138.56,126.4,124.16,55.04,21.664,17.152,15.104,10.304,8.96,8.096,8.224,7.54,8.1,5.57,5.3,4.467,4.72,5.18,6.1,5.7,4.72,5.06,5.9,7.73,17.245,20.5,30.65,40.51,28.31,29.46,28.743,31.75,38.086,37.44,80.23,77.44,86.63,77.305,65.46,93.733,186.2,182.76,176.27,189,195,175.01,188,162.51,152.21,164,164.86,224.805,242.01,364,302.165,310.88,318.19],"c":[315.52,316.8,316.48,315.52,316.48,317.12,318.4,320,328,401.6,139.84,228.8,129.6,73.28,22.016,22.08,16.48,11.488,10.048,13.024,9.28,9.08,8.41,6.06,5.6,5.42,5.33,6.23,7.7,6.2,5.27,6,8.385,17.31,26.19,37.14,43.8,45.06,30.3,36.36,37.6,39.96,38.56,98.68,86.92,95.82,100.66,82.66,94.82,200.82,268.41,235.8,213.22,199.35,239.32,218.26,221.41,163.69,193.27,174.09,271.99,282.56,372.59,372.69,359.52,321.51,363.67],"a":[315.52,316.8,316.48,315.52,316.48,317.12,318.4,320,328,401.6,139.84,228.8,129.6,73.28,22.016,22.08,16.48,11.488,10.048,13.024,9.28,9.08,8.41,6.06,5.6,5.42,5.33,6.23,7.7,6.2,5.27,6,8.385,17.31,26.19,37.14,43.8,45.06,30.3,36.36,37.6,39.96,38.56,98.68,86.92,95.82,100.66,82.66,94.82,200.82,268.41,235.8,213.22,199.35,239.32,218.26,221.41,163.69,193.27,174.09,271.99,282.56,372.59,372.69,359.52,321.51,363.67],"v":[328,1237,161700,58606,34330,65923,30318,79026,138386,1073810,525561,1110456,454327,628052,1614493,7145315,4074448,1186634,647848,966504,465571,886644,350100,817000,338000,911900,461300,268500,430900,344700,175600,426100,617300,1715200,1662100,3647900,1842700,4117100,6803700,8098300,6477400,4201000,7415900,14221800,10852800,7332600,9438500,11570700,7564600,12558600,9620200,13129500,13174600,9022800,8333200,13224600,7733200,10744200,9757500,15032800,11704800,11766300,13620500,10753300,9164400,6749200,3672820]},"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":[313.6,316.8,316.8,322.56,232,22.592,12.128,9.28,6.06,5.59,6.43,8.15,36.88,30.63,39.75,88.24,82.96,267.74,202,221.94,177.72,378.87,326.37],"h":[320,323.2,331.84,491.072,239.68,31.04,14.72,10.1,6.9,8.97,9,43.99,63.5,44.418,108.496,125,280.305,286.45,273.12,250.5,379.555,458.25,379.96],"l":[309.12,314.24,307.84,126.4,21.664,10.304,8.096,5.57,4.467,5.18,4.72,7.73,28.31,28.743,37.44,77.305,65.46,176.27,175.01,152.21,164.86,302.165,318.19],"c":[316.48,317.12,328,228.8,22.016,11.488,9.28,6.06,5.33,6.2,8.385,37.14,30.3,39.96,86.92,82.66,268.41,199.35,221.41,174.09,372.59,321.51,363.67],"a":[316.48,317.12,328,228.8,22.016,11.488,9.28,6.06,5.33,6.2,8.385,37.14,30.3,39.96,86.92,82.66,268.41,199.35,221.41,174.09,372.59,321.51,363.67],"v":[163265,158859,247730,2709827,2696872,12406397,2079923,2053744,1711200,1044100,1219000,7025200,12763500,18776700,32490500,28341800,29743400,35326900,29291000,35534500,37091600,26666900,3672820]},"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":[313.6,322.56,9.28,8.15,88.24,221.94],"h":[331.84,491.072,10.1,108.496,286.45,458.25],"l":[307.84,8.096,4.467,7.73,65.46,152.21],"c":[328,9.28,8.385,86.92,221.41,363.67],"a":[328,9.28,8.385,86.92,221.41,363.67],"v":[569854,19893019,6028044,71055900,122703100,102965820]}},"actions":[{"t":"2023-01-06","kind":"split","label":"S","title":"2023-01-06 · 1:2 reverse split"},{"t":"2024-03-05","kind":"earnings","label":"E","title":"2024-03-05 · earnings before the open · EPS $0.03 · ▲ 64.4% that session","tone":"up"},{"t":"2024-05-07","kind":"earnings","label":"E","title":"2024-05-07 · earnings before the open · EPS $0.62 · ▲ 12.4% that session","tone":"up"},{"t":"2024-08-05","kind":"earnings","label":"E","title":"2024-08-05 · earnings · EPS $0.44 vs −$0.38 est. (+215.8%)"},{"t":"2024-11-12","kind":"earnings","label":"E","title":"2024-11-12 · earnings after the close · EPS $0.55 vs −$0.02 est. (+2850.0%) · ▲ 44.0% next session","tone":"up"},{"t":"2025-03-03","kind":"earnings","label":"E","title":"2025-03-03 · earnings after the close · EPS $1.16 vs $0.50 est. (+132.0%) · ▼ 4.9% next session","tone":"down"},{"t":"2025-05-08","kind":"earnings","label":"E","title":"2025-05-08 · earnings before the open · EPS $1.97 vs $0.82 est. (+140.2%) · ▲ 41.6% that session","tone":"up"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings before the open · EPS $0.62 vs $1.23 est. (−49.6%) · ▼ 17.9% that session","tone":"down"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings before the open · EPS $6.34 vs $1.67 est. (+279.6%) · ▼ 2.3% that session","tone":"down"},{"t":"2026-03-02","kind":"earnings","label":"E","title":"2026-03-02 · earnings after the close · EPS $3.31 vs $3.25 est. (+1.9%) · ▲ 4.9% next session","tone":"up"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $4.02 vs $2.43 est. (+65.4%) · ▼ 6.6% next session","tone":"down"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $0.49 vs $3.13 est. (−84.3%) · ▼ 15.1% next session","tone":"down"}]}