{"ticker":"DUOL","session":"20261016","series":{"d":{"lastKey":null,"t":["2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16"],"o":[290.61,288.12,288.98,286.04,285.34,281.87,282.43,282.64,295.18,289.71,294.98,297.49,292.98,289.7,295.05,310,304.42,318.7,325.8,317.63,317,322.65,319.01,307.82,303.33,323,338.15,342.45,359.525,348.47,352.88,346.48,347.39,341.52,363,366.53,374.79,365.36,361.47,351.16,341.12,340.5,341.42,352.3,352.44,345.16,327.72,342.12,336.34,339.51,339.46,328.23,326.37,327.3,328.34,344.1,336,318.37,316.91,311.56,320,316.91,327.67,351.81,353,338.8,335.85,330.5,320,327,354.77,360,368.44,354.96,367.59,389.41,390,394.81,398.08,399,377.7,400.98,432,435,439.43,430.43,418.92,390.26,382.95,388.75,391.32,325.06,312.33,288.87,293.11,282.8,271.45,286.55,277.45,294.66,288.62,280.5,286.79,294.91,289.94,296.65,300.7,319.16,333.15,340,330.63,330.23,307.53,310.86,318.56,315.555,295.03,285.31,317.81,296.3,324.04,316.94,338.94,327.21,320.53,329.27,324.79,322.5,364.45,370,377.68,383.79,383.21,371.31,396.18,436.925,480.66,480.65,491.31,505.07,505,532.72,519.36,536.15,536,525,517.79,517.58,522.77,511.11,512.31,528.024,524.42,530.47,506.76,519.76,529.57,515,530.18,524.8,509.48,499.6,486.94,475.36,471.94,482.57,470.71,478.84,477.42,470,454.65,435.04,402,402.43,416.35,409.24,400,397.11,390.75,400.3,390,390.75,381.38,371.36,377.8,378.31,361.51,358.34,371,357.53,358,360.85,362.42,362.25,342.5,335.08,342.82,342.23,343.29,354.6,343.8,446,404.5,371.44,342.9,324.02,327.5,329.51,338.51,367.01,338.28,336.58,343.95,331.83,321.39,317,317.22,319.78,291.245,286.44,275.13,273.25,265.83,272.16,274.1,296.22,314.25,308,289.5,267.79,283.75,290.3,289.45,305.46,302.06,295.58,311.84,320.08,331.2,320.57,304.01,315.55,322.63,321.22,321.55,348,340.45,330.16,323.82,334.03,340.59,326.01,326.02,312.48,318.95,303.76,318,317.35,307.1,290,272.59,267.055,278.82,261,262.78,194.24,191,202.79,192,194.89,185.9,184.34,181.68,178.23,175.85,176.1,167.755,175,171.16,178.26,192.35,189.53,186.205,183.35,186.55,188.6,198.87,205.36,210.18,197.77,200.96,197.75,185.55,186.61,186.385,186.516,185.68,184.24,179.65,180.5,180.82,180,176.79,176.73,185.765,189,178.96,172,175.91,170.05,162.002,165.49,157.75,154.42,150.04,148.31,149.245,153.93,155.53,151.56,146.875,141.325,139.45,133.88,129.11,119.53,117.948,116.165,119.25,121.29,116.102,110.63,113.64,113.06,112.01,112.97,111.04,112.35,106.12,109.58,112.54,92.26,98.4,99.7,100.87,98.6,100.17,100.82,100.42,95.6,98.49,95.32,98.47,101.81,101.1,101.195,98.152,99.17,99.25,99.89,97.75,96.8,94.568,95.38,98.76,95.555,95.64,98.94,100.96,91.57,91.15,90.135,95,92.6,101.02,105.888,100.562,104.68,102.64,103.84,100.415,102.447,102.18,110,105.91,113.5,110.84,108.39,104.03,105.53,112.73,107.82,104.78,105,104.775,109.34,111.49,117.2,111,105.88,106.14,107.22,105.14,107.17,108.5,115,116.5,109.67,110,110.8,107.77,117.125,115.31,121.61,123.51,122.75,125.99,127.8,123.7,124.58,128.22,132.95,131.48,120.2,121.93,113.55,117.39,119.99,122.9,132.96,129.97,125.02,132.2,126.63,128,130.6,133.4,131.55,132.68,129.91,125.57,120.33,122.01,125.5,135,139.28,135.9,131.75,138.06,125.404,138.21,130.11,122.98,129.8,136.025,132.84,136.5,143.4,131.5,135.25,148.975,145.1,146.47,145.4,145.68,143.75,142.65,143.2,144.69,159.01,156.24,161.54,157.46,152.53,145.58,138.75,145.06,147.43,148.03,150.34,145.81,146.5,142,152.02,149.39,147.49,147.22,140.79,134.44,143.5,145.68,146,144.11,146.86,146.89,151.72,150.61,149.85,146.1,137.745,138.85,150.37],"h":[293.413,296.973,290.38,290.92,288.84,282.3,284,292.6,296.84,296.42,311.91,298.763,297.66,295.805,303.735,319.44,324,330.61,328.97,322.85,329.19,324.08,320.5,316.99,322.79,331.84,342.51,352.39,364.95,358.73,353.23,353.66,349.782,361.1,370.17,378.482,374.79,369.885,370.81,352.72,344.74,344.88,350.86,360.213,352.875,345.74,345.53,344.12,342.49,345,339.46,329.4,328.77,328.95,341.968,347.04,336.73,325.205,319.36,317.245,325,323.72,355.78,356,353.01,343.503,337.86,335.52,334.23,351.505,363.96,370.77,368.44,365.84,387.88,411.69,392.71,400.2,403.63,399.98,399.73,431.37,436.98,441.765,440.71,430.95,420.48,397.3,389.74,400.913,412.88,329.61,324.25,301.96,295.85,286.68,296.905,289,282.22,295.5,288.9,286.74,301.855,304.66,304.62,314.82,312,331.73,341.09,341.753,340.36,330.23,317.345,328.27,342.28,318,300,319.122,319.948,338.953,329.705,333.75,340.135,331.82,332.734,332.91,326.295,337.8,378.52,381.18,386.367,389.95,396.858,390.41,406,487,504.31,493.63,504.5,509.005,513.87,533.257,536.871,544.93,541.46,536,531.019,526.92,531.94,526.3,524.415,529.77,530,531.69,521.61,528.07,534.5,523.325,531.873,540.3,509.48,503.49,487.9,482.57,485,489,478.965,482.684,483.03,472.12,455.755,437.4,408.37,412.59,426.8,413.72,406.03,402.27,397.54,406.679,400.43,391.81,383.8,386.93,382.59,378.31,366,371.866,372.005,363.14,366.64,364.015,365.36,364.06,342.75,341.89,357.26,344.33,352.87,356.47,347.25,468,415.76,373.5,344.408,328.925,339.14,333.95,371.63,368.394,340.75,346.91,355,339.49,322,324.4,325.9,320.055,298.416,292,278.28,273.3,276.49,287.5,286.83,315.48,319.68,309.99,296.8,281.939,291.24,291.476,310.92,305.485,304.237,315.205,327.71,336.22,332,322.05,313.3,330.33,330,323.57,350,353,347.6,331.638,336,343.998,343.25,334.29,328.53,325.93,320.345,317.6,322.09,318.84,309.24,290.34,277.49,270.865,279.98,268.01,268.97,195.99,202.09,203.772,196.4,195.228,188.8,192.8,181.93,181.85,177.97,177.63,176.34,175,177.55,191.97,194.2,192.12,187.42,186.36,189.3,201.79,210.31,213.37,210.5,204.23,208.847,197.75,189.18,193.64,187.96,188.3,191.815,184.515,181.673,182.17,182.255,181.5,178.25,179.45,192.92,191.81,181.04,174.51,179.01,170.096,167.67,167.01,163.35,154.55,153.28,149.69,156.955,161.28,155.89,152,148.18,143.167,139.45,136.54,129.5,123.8,125,119.64,119.76,125.88,117.3,113.245,115.99,113.85,116.17,114.04,114.5,112.35,110.1,112.5,119.14,101.45,100.89,102.93,105.4,104.115,102.105,104.38,101.76,98.98,99.01,98.44,103.99,108.169,104.05,103.73,100.09,100.945,99.8,101.85,100.43,97.7,97.525,102.5,100.435,98.54,100.88,100.38,103,93.34,94.18,93.84,96.68,99.15,104.33,107.28,104.965,107.34,105.62,104.49,104,106.215,107.525,110,110.75,114.776,115.93,108.88,106.69,115.5,112.73,109.47,107.93,105.61,112.215,112.88,115.76,118.75,111.525,107.36,109.17,109.5,110.1,111.6,114.33,120.3,116.5,112.215,112.9,112.89,120.31,125.837,126.96,124.19,124.99,129.8,129.4,132,126.66,130,133.83,137.97,131.575,125,123.8,117.54,123.79,126.88,134.67,135,130.27,132.3,133.5,132.505,132.25,134.6,134.29,135.819,136.879,133.66,125.72,121.4,124.2,134.36,141.45,143.8,136.31,134.99,139.25,137.8,139,135.14,131.105,137.4,138.49,136.23,146.85,143.93,132.99,142.26,151,148.89,147.885,149.45,148.05,146.8,146.575,147.76,149.615,162.51,158.465,167.38,158.31,152.53,145.89,145.7,146.45,154.26,154.66,151.67,147.66,146.63,151.4,152.68,149.43,153,147.49,140.79,142.71,144.22,147.33,147.57,147.75,149.76,153.56,152.18,152.46,150.495,149.06,141.43,150.23,151.48],"l":[283.25,282.33,285.55,285.34,273.06,276.01,277.46,282.5,289.983,289.53,292.107,285.33,290.63,285.85,293.63,304,299.125,314.63,306.74,313.19,315.925,316.2,306.5,301.11,303.33,322.34,330,340.69,341.1,346.98,340.294,345.58,340,341.29,361.918,362.61,366,350,358.7,318.03,336.21,333.965,337.865,348.65,331.32,332.868,324.83,336.14,335,336.543,326.428,321.245,320.905,319.04,326.58,332.27,311.671,314.232,305.82,305.01,311.78,315.98,327.4,340.54,325.73,328.88,330,325,311.58,325.03,346.19,359.44,361,352,366.737,385.93,380.17,391.76,394,381.24,373.3,399.14,417.737,426.4,429.205,415.99,383.43,372.01,370.19,383.78,372.84,303.68,291.77,276.67,284.99,268.11,268.03,263.68,269.445,280.22,269.77,280.1,285,283.87,287.14,293.295,294.816,315.255,327.79,323.43,324.2,307.4,298.696,307,317.52,302.011,275,274.97,288.765,289.31,309.418,316,318.895,324.006,318,320.54,308.568,321.88,362.135,366.98,362.9,374.345,372.685,371.31,390,433,475.53,473.52,491.06,492.75,500.26,503,514.805,532.562,527,522.26,515.2,514.04,510.72,510.982,510,512.1,521.31,512.54,496.265,513.21,512,510.67,518,510.883,485.53,475.41,471.92,470.15,471.05,471.79,466,473.18,465.8,446.75,417.28,396.51,383.595,389.335,409.1,394.15,395.55,388.26,382.33,373.11,383.68,378.95,368.43,368,372.136,355.06,358.17,352.81,354.05,351.29,357.65,356,360.11,335.1,331.22,331.51,338.046,330.32,341.252,338.5,334.01,378,362.58,336.395,317.79,307.05,321.17,322.384,338.51,338,322.71,331.455,329.35,317.19,307.81,316.03,316.276,293.66,287.209,277.24,267.39,263.68,264.815,256.63,272,291,300.5,284.68,271,264.85,281.64,285.46,288.54,293.5,293.83,294.45,309.79,314.68,312.09,293.03,299,315.34,315.48,314,320.6,332.21,323.107,323,320.63,333.33,320.21,322,304.23,311.35,301.744,303.76,311.12,305.16,293.51,272.21,262.3,259.71,260.4,257.29,260,182,189.5,190.1,186,186.43,182.59,183.58,175.5,172.88,168.84,166.27,166.32,167.88,167.47,177.82,187.333,185.01,182.53,181.2,183.88,187.9,197.08,202.09,194.91,197.61,192.137,185.58,183.57,183.72,179.08,182.147,183.36,177.62,177.22,179.12,178.5,176.88,174.81,174.009,183,178.55,171.8,169.63,171.9,161.3,160.12,156,153.9,147.7,147.7,142.1,148.24,153.85,148.52,144.2,142.31,136.99,133.5,130.22,119.61,112.41,113.77,113.6,114.02,118.9,107.16,107.615,110.19,107.784,107.85,110.55,109.31,104.51,105.01,108.385,111.49,91.99,94.29,96.29,95.95,98.15,98.925,98.59,94.95,95.6,94.04,93.927,98.05,101.5,99.76,99.2,96.52,98.41,96.41,96.81,97.64,91.61,92.9,95.38,95.85,94.1,95.64,94.21,90.11,87.89,89.32,88.91,90.98,92.6,99.58,99.81,99.895,102.51,101.43,98.3,98.6,102,102.18,103.33,104.43,110.225,110.23,98.5,102.09,105.53,104.82,104.975,101.83,100.884,104.77,107.81,110.47,111.885,106.64,104.52,105.131,103.68,104.7,105.75,106.51,113.7,108.62,104.61,106.76,106.05,107,115.14,114,116.81,117.19,119.93,123.46,123.02,121.102,123.03,124.616,131.055,118.87,118.52,114.58,113.49,116.935,115.51,122.13,130.34,126.11,123.48,124.64,124.83,126.5,129.9,127.58,130.755,131.02,124.01,119.145,117.21,118.28,123.383,134.03,138.8,129.67,130.5,134.9,124.75,133.45,112.021,122.98,128.5,134,128.18,135,132.57,128.465,134.069,140.71,144.62,142.77,143.45,144.01,138.62,141.3,142.63,144.46,152.52,154.3,155.03,153,143.069,138.8,137.304,141.53,144.48,147.875,147.333,143.45,141.85,141.872,144.801,144.095,142.8,142.17,133.68,134.31,141.78,142.96,143.48,142.51,144.682,146.81,149.594,148.52,147.5,139.76,135.42,138.253,140.86],"c":[286.5,287.65,286.12,288.06,281.3,279.93,281.4,291.61,290.24,294.81,299.97,292.97,293.68,290.65,303,318.85,315.82,326.89,318.23,314.33,323.43,322.57,307.32,306.92,322.07,331.14,341.6,351.97,348,353.53,347.64,348.27,346.52,360.98,364.65,373.03,368.5,360.61,361.825,344.35,339.52,338.07,348.72,354.04,332.81,335.22,342.12,337.73,340.39,341.88,333.34,325.2,324.23,325.88,340.06,336.72,320.35,323.14,318.67,316.38,312.52,319.98,341.8,351.13,337.28,336.04,335.99,328.6,326.82,350.72,358.48,363.28,363.99,364.44,386.16,392,389.36,393.8,401.45,383.66,398.11,430.32,432.69,441.39,432.52,421.78,385.35,389.9,385.81,386.56,375.78,312.07,295.23,294.15,292.74,272.77,295.56,277.18,274.91,291.02,272.49,283.54,294.18,288.81,301.12,306.17,309.3,330,340.5,331.22,332.94,315,310.54,327.38,337.56,313.9,292.88,296.51,293.27,337.4,316.94,329.35,326.67,325.17,326.4,326.5,316.07,336.34,370,375.02,381.83,384.34,385.13,389.48,400,486.42,494.13,490.55,495.56,503.57,512.75,517.83,531.46,540.68,530.52,529.05,520.23,525.73,514.3,517.8,520.21,525,524.4,513.39,519.61,526.85,513.37,518.79,522.99,512.95,497.93,486.02,473.78,481.48,478.48,474.9,476.3,478.73,471.57,448.54,422.79,397.68,398.66,411.26,410.02,403.06,397,391.86,396.45,389.45,390.75,380.44,370.82,376.42,378.31,361.35,361.95,370.49,355.85,356.23,359.79,360.95,364.09,340.49,333.71,341.34,346.55,338.99,352.36,340.31,343.61,390.84,370.34,340.59,322.93,327.93,329.88,326.93,369.19,340.66,338.88,345.52,331.87,321.44,316.02,317.93,322.78,297.86,289.98,282.515,272.7,271.18,271.28,273.49,285.91,309.34,307.91,285.11,280.74,279.16,289.67,290.9,309.34,299.5,301.17,313.49,326.39,328.78,321.84,303.72,313,322.63,320.31,319.98,347.27,337.19,325,330,332.6,341.08,330.56,324.02,312.73,317.61,307.57,313.45,312,306.73,293.88,272.76,262.82,270.64,264.93,262.04,260.02,193.74,201.21,192.8,194.89,186.58,186.54,185.07,178.27,175.45,174.48,168.01,172.78,172.47,175.76,188.43,191.41,185.45,182.61,185.34,188.38,199.75,207.92,209.08,197.44,200.96,196.28,185.97,186.77,183.95,182.89,185.96,185.37,179.26,180.69,181.66,180.17,177.14,175.5,176.48,185.15,178.94,176.3,173.87,176.66,161.74,165.8,156.27,154.42,150.16,148.58,146.81,153.7,155.975,151.56,146.08,142.8,139.47,134.06,131.93,120.28,116.9,114.34,119.4,118.91,120.7,109.3,112.05,112.57,112.08,112.46,111.11,112.94,106.135,109.43,111.65,117.45,101,100.82,101.61,96.17,101.54,101.92,100.42,95.18,98.81,94.92,98.39,101.95,104.36,100.05,99.605,98.05,99.75,97.68,99.12,98.11,95.35,94.12,98.57,96.19,96.54,99.38,96.29,91.06,90.53,90.03,93.53,91.46,98.78,103.45,100.51,104.84,102.63,105.52,100.29,103.45,103.3,106.24,106.82,110.1,111.25,110.23,104.03,105.02,113.61,107.99,105.15,106.01,104.98,109.155,112.06,113.24,114.1,106.82,105.64,106.61,106.48,107.82,108.67,111.36,117.97,109.95,107.4,109.15,109.03,117.96,117.86,121.92,123.845,122.63,127.06,128.07,123.39,125.56,127.25,132.18,132.15,119.94,121.49,116.03,115.02,121.215,125.76,129.72,131.95,127.57,129.95,124.76,132.34,128.35,131.22,128.94,133.85,133.89,124.71,119.51,120.67,122.24,132.82,140.73,140.17,133.6,134.81,135.8,137.75,135.32,122.58,130.9,137.19,135.44,134.63,144.1,132.83,130.16,139.64,146.03,147.03,146.13,146.84,146.04,140.88,142.86,146.98,148.36,158.77,157.85,158.82,154.46,146.39,139.24,145.16,143.68,151.14,153.92,148.17,147.1,141.9,149.42,147.71,145.98,147.75,143.51,134.3,142.62,142.4,146.57,144.27,147.1,148.13,151.72,151.22,149.92,147.74,140.1,139.73,148.93,141.76],"a":[286.5,287.65,286.12,288.06,281.3,279.93,281.4,291.61,290.24,294.81,299.97,292.97,293.68,290.65,303,318.85,315.82,326.89,318.23,314.33,323.43,322.57,307.32,306.92,322.07,331.14,341.6,351.97,348,353.53,347.64,348.27,346.52,360.98,364.65,373.03,368.5,360.61,361.825,344.35,339.52,338.07,348.72,354.04,332.81,335.22,342.12,337.73,340.39,341.88,333.34,325.2,324.23,325.88,340.06,336.72,320.35,323.14,318.67,316.38,312.52,319.98,341.8,351.13,337.28,336.04,335.99,328.6,326.82,350.72,358.48,363.28,363.99,364.44,386.16,392,389.36,393.8,401.45,383.66,398.11,430.32,432.69,441.39,432.52,421.78,385.35,389.9,385.81,386.56,375.78,312.07,295.23,294.15,292.74,272.77,295.56,277.18,274.91,291.02,272.49,283.54,294.18,288.81,301.12,306.17,309.3,330,340.5,331.22,332.94,315,310.54,327.38,337.56,313.9,292.88,296.51,293.27,337.4,316.94,329.35,326.67,325.17,326.4,326.5,316.07,336.34,370,375.02,381.83,384.34,385.13,389.48,400,486.42,494.13,490.55,495.56,503.57,512.75,517.83,531.46,540.68,530.52,529.05,520.23,525.73,514.3,517.8,520.21,525,524.4,513.39,519.61,526.85,513.37,518.79,522.99,512.95,497.93,486.02,473.78,481.48,478.48,474.9,476.3,478.73,471.57,448.54,422.79,397.68,398.66,411.26,410.02,403.06,397,391.86,396.45,389.45,390.75,380.44,370.82,376.42,378.31,361.35,361.95,370.49,355.85,356.23,359.79,360.95,364.09,340.49,333.71,341.34,346.55,338.99,352.36,340.31,343.61,390.84,370.34,340.59,322.93,327.93,329.88,326.93,369.19,340.66,338.88,345.52,331.87,321.44,316.02,317.93,322.78,297.86,289.98,282.515,272.7,271.18,271.28,273.49,285.91,309.34,307.91,285.11,280.74,279.16,289.67,290.9,309.34,299.5,301.17,313.49,326.39,328.78,321.84,303.72,313,322.63,320.31,319.98,347.27,337.19,325,330,332.6,341.08,330.56,324.02,312.73,317.61,307.57,313.45,312,306.73,293.88,272.76,262.82,270.64,264.93,262.04,260.02,193.74,201.21,192.8,194.89,186.58,186.54,185.07,178.27,175.45,174.48,168.01,172.78,172.47,175.76,188.43,191.41,185.45,182.61,185.34,188.38,199.75,207.92,209.08,197.44,200.96,196.28,185.97,186.77,183.95,182.89,185.96,185.37,179.26,180.69,181.66,180.17,177.14,175.5,176.48,185.15,178.94,176.3,173.87,176.66,161.74,165.8,156.27,154.42,150.16,148.58,146.81,153.7,155.975,151.56,146.08,142.8,139.47,134.06,131.93,120.28,116.9,114.34,119.4,118.91,120.7,109.3,112.05,112.57,112.08,112.46,111.11,112.94,106.135,109.43,111.65,117.45,101,100.82,101.61,96.17,101.54,101.92,100.42,95.18,98.81,94.92,98.39,101.95,104.36,100.05,99.605,98.05,99.75,97.68,99.12,98.11,95.35,94.12,98.57,96.19,96.54,99.38,96.29,91.06,90.53,90.03,93.53,91.46,98.78,103.45,100.51,104.84,102.63,105.52,100.29,103.45,103.3,106.24,106.82,110.1,111.25,110.23,104.03,105.02,113.61,107.99,105.15,106.01,104.98,109.155,112.06,113.24,114.1,106.82,105.64,106.61,106.48,107.82,108.67,111.36,117.97,109.95,107.4,109.15,109.03,117.96,117.86,121.92,123.845,122.63,127.06,128.07,123.39,125.56,127.25,132.18,132.15,119.94,121.49,116.03,115.02,121.215,125.76,129.72,131.95,127.57,129.95,124.76,132.34,128.35,131.22,128.94,133.85,133.89,124.71,119.51,120.67,122.24,132.82,140.73,140.17,133.6,134.81,135.8,137.75,135.32,122.58,130.9,137.19,135.44,134.63,144.1,132.83,130.16,139.64,146.03,147.03,146.13,146.84,146.04,140.88,142.86,146.98,148.36,158.77,157.85,158.82,154.46,146.39,139.24,145.16,143.68,151.14,153.92,148.17,147.1,141.9,149.42,147.71,145.98,147.75,143.51,134.3,142.62,142.4,146.57,144.27,147.1,148.13,151.72,151.22,149.92,147.74,140.1,139.73,148.93,141.76],"v":[325100,463400,334900,334700,542500,320200,308600,483700,315800,360900,834400,536000,379900,484600,763400,1105400,1236500,682600,650600,476400,515000,283600,570300,468300,647300,545000,559400,563400,1071500,875600,468300,230300,423800,494500,581600,583400,551800,532100,379500,1226600,424000,517800,639000,649600,572100,436000,1263300,373800,114500,274200,293000,535900,344500,466300,344100,613300,639500,425600,535200,399300,428700,330300,932500,742400,795100,443200,403900,445100,752000,581000,456900,504800,512300,577500,781400,748600,394700,717100,486800,574000,1180700,1514000,724300,666300,822100,945800,1079700,1240900,683500,857200,1502800,3455400,1947100,1285500,840400,1048800,1586600,1706500,1046500,957100,1035300,809000,919100,650000,673500,606800,869200,1033400,639700,1095500,695500,888400,778300,667800,545000,946100,1599300,1475500,922300,1298700,653500,866800,612500,437200,569700,523600,506900,592200,1104500,620600,1133400,614800,1410500,966800,1429000,3054900,1868900,1493500,1054100,744600,604300,949400,823900,841300,751900,698200,733300,764200,840800,537900,459400,524000,432400,619800,1136600,680500,691500,638100,741000,929400,1006900,1135100,967200,651100,550500,695200,455000,486600,1337700,1246400,1559300,1433100,1379700,1580500,903100,779400,637400,552200,993100,1445100,834100,875500,680800,1023000,588400,1110800,865000,1039000,809500,632500,1047600,672800,626200,1779300,966700,765700,1241200,1016300,973700,1353800,3158600,8187900,3839600,2721400,2612800,2492800,1804000,1066200,3135600,1905200,1336700,1319300,1959800,1428100,2170200,1202600,730500,2280200,1463000,1735000,2477300,1825600,1493900,3373800,2055900,3794500,2173200,2130300,2300300,2254200,1339100,1530200,1956300,1454300,1348300,1655300,1601500,1737000,1770900,2346000,1468500,1393100,1597100,812200,1591100,1269800,988400,775300,801500,744600,1845200,828700,1508600,967800,850500,567800,731900,980800,1039300,2332200,1217300,1428900,1320000,1440100,3813100,13059500,4340100,3332000,3037600,1800700,1697700,1912900,2431900,2251400,2112300,1672200,2157900,1815100,1340400,2710400,1247600,1565900,1017900,1082900,976000,2127200,2632200,1737900,2057900,1457400,1615400,1623500,1250800,1237000,1423900,1908700,1459900,1388100,533100,678500,1232600,1074400,1214700,1286000,1833500,1591400,2074000,1547700,1013300,4263700,2690800,2363800,2663100,2318200,2060400,2650100,1838000,2074700,1719200,1604300,1570500,2460600,2277300,1978300,5020800,5492000,3720200,2292700,2164500,2032400,4536400,3037000,1914000,2113800,2698900,1317200,1831500,2188900,1798800,2151600,8048900,20124200,4176900,3135400,3397800,4567100,2011500,3049000,2934800,2110900,2167700,2395800,2867600,2188300,1386600,1310700,2028200,1163600,1305000,1137400,1242600,1857500,1441700,1803600,1542700,1156300,1254100,1142600,3128200,2537900,1826800,1587000,1751000,2013200,2122100,2127800,1693300,1646100,1382100,1496200,1589400,1321900,1485100,1488900,1490600,1908300,5045700,5997900,2425700,2617000,1939000,1486000,1562100,1445500,1587000,1496000,1585800,1817200,1538500,1091600,968300,1164100,805900,639600,1305300,1906900,1724000,1878600,1086200,1044100,2100200,1825400,2119700,1378400,1108000,1510500,960800,1356100,1663800,1360700,1992600,2642200,1734100,2306800,1684300,938700,1177400,1001700,1653500,1109800,897100,917400,634700,861800,771200,907800,832500,1107700,733400,1124800,870000,763000,695900,1281300,1529000,1486500,787400,1025900,997400,1942700,1871000,3824400,1499600,1447000,860000,966100,1643600,1065300,1484600,1574800,2262900,705800,679400,1021100,791700,831300,939900,674400,837300,2141800,1301300,1442000,1055900,1343500,1266400,1115400,980000,1453500,1378300,1146000,754400,1383200,1244600,802700,1008800,1239900,680100,1624800,1067600,905500,836700,776600,841300,561100,922800,729200,621600,854000,768200,985100,1516500,875176]},"w":{"lastKey":"2026-10-12","t":["2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[141.4,140,135,137.11,125.26,121.04,164.83,174.45,178,199.99,159.01,168.73,157.14,178.26,174.77,153.85,147.96,135.9,123.86,107.28,94.8,103.04,108.08,106.4,100,92.33,85,92,91.55,93.35,89.47,87.2,74.7,75.17,93.19,94.64,96.44,92.93,89.42,85.86,85.68,77.97,89.6,76.46,83.48,90.84,88.53,94.73,100.34,92.21,103.15,100.21,95.61,91.75,103.07,107.39,94.99,92.69,93.09,100,97.78,89.39,95.86,98.53,80.83,81.81,82.92,80.4,73.54,67.03,69.47,70.8,68.78,72.82,70.31,71.13,72.33,79.31,84.85,91.69,99.13,92.29,90,87.75,119.78,116.83,125.07,136.73,142.05,134.71,134.72,140.53,135.87,123,141.67,151.27,152.81,154.56,156.55,152.79,138.23,142.7,134.33,150,149,151.93,137.5,137.36,124.62,135.01,148.69,158.98,157.19,150.78,166,162.44,161.64,150.5,145.45,160.81,207.07,210.93,220.78,212.68,214.65,231.27,239.28,224.65,204,210.49,199.8,192.76,179,193.13,182.15,179.9,238,218.88,219.07,229.38,220.08,215.35,210.77,201.74,224,242.245,188.2,177.97,185.9,192.31,187.48,199.01,205.89,207.34,194.22,189.46,178.19,174.96,145.84,187.5,201.73,212.7,209.81,208.51,228.73,270,276.97,280.91,284.4,286.04,295.18,289.7,325.8,307.82,359.525,347.39,365.36,341.42,342.12,328.23,344.1,311.56,353,320,354.96,398.08,435,390.26,312.33,286.55,286.79,319.16,307.53,285.31,338.94,324.79,383.79,480.66,532.72,517.79,528.024,519.76,509.48,482.57,470,416.35,390.75,371.36,371,362.25,343.29,371.44,338.51,331.83,291.245,265.83,308,289.45,320.08,322.63,330.16,326.02,317.35,278.82,202.79,181.68,175,189.53,198.87,197.75,185.68,180.82,185.765,170.05,150.04,155.53,133.88,119.25,113.06,112.35,98.4,100.82,98.47,99.17,94.568,95.64,90.135,100.562,102.447,110.84,107.82,111.49,107.22,115,107.77,122.75,124.58,121.93,122.9,126.63,132.68,125.5,138.06,129.8,131.5,145.4,144.69,152.53,147.43,142,140.79,144.11,149.85],"h":[145,152.84,142.97,137.99,130.62,163.84,181.27,191.5,204.995,201.94,168.6,186.77,183.905,191.82,175.04,174.65,151.05,137.395,124.05,113.1,107.145,109.62,114,108.915,106.67,94.83,97.75,101.195,102.43,102.19,93.246,89.56,85.62,91.6,101.49,97.96,106.31,96.9,92.95,93.74,93.265,96.335,96.92,87.41,90.29,102.69,95.34,106.43,100.4,113.36,105.05,105.98,101,106.06,109.4,108.77,99.42,95.86,100.39,104.43,100,98.94,105.73,98.81,91.35,84.52,84.72,85.15,76.5,70,71.16,71,75.95,74.18,71.86,73.26,80.85,85.84,94.08,105.46,101.08,97.92,91.66,121.33,130.495,128.922,139.48,146.401,144.91,138.37,142.45,144,139.605,150,152.68,157.42,156.55,168.395,161.535,156.3,146.445,143.47,161.09,162.2,155.99,156.19,153.42,138.98,137.46,152.47,160.9,163.5,167.35,174.7,168.39,179.84,172.89,163.25,163.17,217.16,223,222.49,226.795,225,239.75,245.87,244.47,226.19,218.99,214.38,203.51,194.73,194.47,197.56,183,241.86,238.03,231.89,245.585,231.84,225.87,223.59,217.79,229.84,243.99,251.3,189.302,183.8,196.98,201.44,203.58,213.97,215.04,208.37,198.79,194.96,181.89,175.91,187.71,206.425,215.24,214.44,213.91,230.05,270.28,297.56,291.55,293.48,296.973,292.6,311.91,330.61,329.19,352.39,364.95,378.482,370.81,360.213,345,341.968,347.04,356,353.01,370.77,411.69,436.98,441.765,412.88,324.25,295.5,314.82,341.753,342.28,338.953,340.135,386.367,487,513.87,544.93,531.94,531.69,540.3,509.48,489,472.12,426.8,406.679,386.93,372.005,364.06,468,373.5,371.63,339.49,298.416,319.68,309.99,327.71,336.22,353,343.998,328.53,318.84,279.98,203.772,181.93,194.2,201.79,213.37,197.75,191.815,182.255,192.92,170.096,161.28,155.89,136.54,125.88,116.17,119.14,105.4,104.38,108.169,101.85,102.5,103,107.28,107.34,114.776,115.93,112.88,118.75,114.33,120.3,126.96,132,137.97,126.88,135,135.819,136.879,143.8,139.25,146.85,151,149.45,167.38,152.53,154.66,153,147.57,153.56,151.48],"l":[128.5,132.4,130.16,125.01,118.545,119.4,153.66,158,174.6,158.4,136.07,154.34,153.03,171.01,152.72,140.08,132.41,116.55,102.995,94.605,94.505,101.01,100.34,93.73,89.98,85,78.05,83.095,90.23,88.265,80.23,70.668,71.635,64.81,85.46,88.86,91,87.165,83.28,85,77.78,60.5,72.25,72.33,80.7,89.27,79.62,94.591,84.99,91.22,88.98,93.2,88.7,91.05,92.44,94.41,92.125,89.12,91.365,94.47,87.92,89.03,93.745,78.25,80.1,72.39,78.61,71.035,66.58,66.8,66.37,66.01,68.33,69,64.73,68.93,72.33,79.235,82.73,91.01,90.19,90.78,86.355,87.565,116.524,114.11,122.873,133.65,132.53,133.975,129.96,131.28,116.82,122.52,138.115,142.37,147.58,151.47,150,137.848,136.08,132.44,133.32,144.35,144.63,137.01,130.43,121.89,124.01,133.21,148.08,156.56,147,148.12,157.33,159.75,148.14,140.16,141.13,151.107,199.07,210.02,206.629,208.02,210.5,229.16,225.39,203.38,203.99,182.7,187.23,174.71,175.481,178.449,171.64,177.25,199.36,215,212.02,215.675,208.53,209.35,194,198.07,218.675,186.91,173.18,171.93,184.51,188.603,186,196.5,202.8,189.4,184.26,175.05,162.14,153.84,145.05,180.1,201.021,202.38,202.44,208.51,227.65,266,275.806,276.28,280.54,273.06,285.33,285.85,306.5,301.11,340.294,340,318.03,324.83,326.428,319.04,305.82,305.01,325,311.58,352,373.3,383.43,303.68,268.03,263.68,283.87,307.4,275,274.97,318,308.568,371.31,473.52,503,510,496.265,510.67,470.15,465.8,383.595,388.26,368.43,352.81,351.29,330.32,334.01,307.05,322.71,293.66,263.68,256.63,264.85,288.54,293.03,314,320.21,301.744,259.71,182,182.59,166.27,167.47,181.2,192.137,179.08,177.22,174.009,169.63,147.7,142.1,133.5,112.41,107.16,107.784,91.99,94.29,93.927,96.52,91.61,92.9,87.89,88.91,98.3,102,98.5,100.884,104.52,103.68,104.61,107,119.93,118.52,113.49,122.13,124.83,117.21,123.383,112.021,128.18,128.465,138.62,144.46,137.304,141.85,141.872,133.68,142.51,135.42],"c":[140.25,134.38,136.63,126.03,120.1,163.06,173.37,184.98,199.37,160.58,166.52,156.7,178.26,173.69,153.73,155.02,135.96,122.58,109.06,95.69,104.54,108.96,106.11,102.19,92.63,85.71,91.83,91.48,94,91,87.96,74.68,76.7,88.68,93.05,95.65,94.56,89.82,86,86.47,80.61,89.77,76.46,83.78,89.34,93.37,94.71,101.73,95.06,110.09,99.4,95.45,91.75,103.07,108.415,95.7,93.27,92.84,99.55,99.31,89.21,95.23,98.5,78.31,82.25,83.15,79.84,73.43,67.7,69.69,70.7,68.67,72.99,70.7,71.13,72.08,79.36,84.58,93.03,99.89,91.61,91.34,87.16,119.27,117.78,126.32,136.51,142.59,136.73,134.9,140.82,136.16,123.56,141.45,150.35,149.14,155.94,155.82,152.79,140.03,142.94,135.25,149.51,149.5,150.96,137.36,138.81,123.9,135.07,148.92,156.51,159.53,152.67,165.87,164.24,160.1,153.63,143.57,159.33,211.53,211.65,221.46,213.3,214.75,231.49,238.25,226.85,204.135,212.01,194.6,192.89,178.89,191.74,184.9,177.13,236.49,213.53,216.34,232.09,220.58,215.01,211.04,200.15,222.66,240,188.12,179.14,178.4,191.4,188.98,199.14,206.52,208.67,193.09,190.3,175.24,173.28,162.01,187.38,203.16,212.57,212.57,208.26,228.73,268.34,278.03,283.49,289.75,286.12,291.61,293.68,326.89,307.32,351.97,348.27,368.5,338.07,342.12,333.34,340.06,318.67,351.13,328.6,363.99,393.8,432.69,385.35,312.07,295.56,283.54,309.3,315,292.88,329.35,326.5,381.83,486.42,512.75,529.05,520.21,519.61,512.95,478.48,471.57,411.26,391.86,370.82,370.49,364.09,338.99,370.34,326.93,331.87,297.86,271.18,307.91,290.9,326.39,322.63,325,324.02,312,270.64,201.21,185.07,172.78,191.41,199.75,196.28,185.96,181.66,176.48,176.66,150.16,155.975,134.06,119.4,112.57,112.94,101,101.92,98.39,98.05,95.35,96.54,90.03,100.51,103.45,111.25,107.99,112.06,106.61,111.36,109.03,122.63,125.56,121.49,125.76,124.76,133.85,122.24,134.81,130.9,132.83,146.13,146.98,154.46,143.68,141.9,143.51,144.27,149.92,141.76],"a":[140.25,134.38,136.63,126.03,120.1,163.06,173.37,184.98,199.37,160.58,166.52,156.7,178.26,173.69,153.73,155.02,135.96,122.58,109.06,95.69,104.54,108.96,106.11,102.19,92.63,85.71,91.83,91.48,94,91,87.96,74.68,76.7,88.68,93.05,95.65,94.56,89.82,86,86.47,80.61,89.77,76.46,83.78,89.34,93.37,94.71,101.73,95.06,110.09,99.4,95.45,91.75,103.07,108.415,95.7,93.27,92.84,99.55,99.31,89.21,95.23,98.5,78.31,82.25,83.15,79.84,73.43,67.7,69.69,70.7,68.67,72.99,70.7,71.13,72.08,79.36,84.58,93.03,99.89,91.61,91.34,87.16,119.27,117.78,126.32,136.51,142.59,136.73,134.9,140.82,136.16,123.56,141.45,150.35,149.14,155.94,155.82,152.79,140.03,142.94,135.25,149.51,149.5,150.96,137.36,138.81,123.9,135.07,148.92,156.51,159.53,152.67,165.87,164.24,160.1,153.63,143.57,159.33,211.53,211.65,221.46,213.3,214.75,231.49,238.25,226.85,204.135,212.01,194.6,192.89,178.89,191.74,184.9,177.13,236.49,213.53,216.34,232.09,220.58,215.01,211.04,200.15,222.66,240,188.12,179.14,178.4,191.4,188.98,199.14,206.52,208.67,193.09,190.3,175.24,173.28,162.01,187.38,203.16,212.57,212.57,208.26,228.73,268.34,278.03,283.49,289.75,286.12,291.61,293.68,326.89,307.32,351.97,348.27,368.5,338.07,342.12,333.34,340.06,318.67,351.13,328.6,363.99,393.8,432.69,385.35,312.07,295.56,283.54,309.3,315,292.88,329.35,326.5,381.83,486.42,512.75,529.05,520.21,519.61,512.95,478.48,471.57,411.26,391.86,370.82,370.49,364.09,338.99,370.34,326.93,331.87,297.86,271.18,307.91,290.9,326.39,322.63,325,324.02,312,270.64,201.21,185.07,172.78,191.41,199.75,196.28,185.96,181.66,176.48,176.66,150.16,155.975,134.06,119.4,112.57,112.94,101,101.92,98.39,98.05,95.35,96.54,90.03,100.51,103.45,111.25,107.99,112.06,106.61,111.36,109.03,122.63,125.56,121.49,125.76,124.76,133.85,122.24,134.81,130.9,132.83,146.13,146.98,154.46,143.68,141.9,143.51,144.27,149.92,141.76],"v":[4199500,2952700,1433800,1193300,930600,1286300,995300,2028900,1259900,702900,1375200,848700,1044100,921800,730800,1294900,3811200,2899400,2952400,3318000,2349500,1422500,1306100,1661300,1505100,1148300,2276000,2277800,1262400,1196200,1509400,2778100,3197600,2540800,3267200,2753400,2891900,1730000,2219900,1674500,2024600,5209900,3475400,2663100,1799800,2893600,4637100,6511100,2934400,2885700,2543800,1943200,1740700,3755900,2792900,2285900,1864000,1582800,1518800,2553100,1451900,1679100,1732900,2013400,1916900,2097000,1210300,2342100,2340700,1508200,1673200,1432500,1893700,1426000,1153700,1770900,1603900,1694700,1416900,3070800,2317900,1662000,1184000,7087000,4333500,4603900,3160700,3090800,1903600,2426500,1978300,1810500,4364400,5485400,3669800,2865700,2192200,3362700,3241700,3071300,2092200,1514800,3151700,2774700,2162500,2158700,3905100,2251000,1744500,2910300,1453400,2725500,2653900,2193400,2778400,3011700,3811500,3418500,2575900,7938100,5381300,2312000,3142600,2616500,4755000,2451000,1295400,2730900,2565500,3308000,2384100,2787700,2597700,2542400,1938600,8380300,4347400,3040300,2727900,1877400,2422300,1569600,10138800,3751300,3307100,8133400,5832500,3717500,4159800,2794500,3075400,2967800,5878300,2153400,2764100,3162200,3226900,2486400,5174000,3620000,2086600,1911300,1148200,2240100,4369100,4473100,2115800,1665500,2163000,1989700,2427000,4272500,2495900,2783400,2645700,2635100,3080000,3560000,1055500,1690800,2213600,2833200,2087300,2807000,3219300,4479800,3513900,7739800,6708400,5554400,3718600,4352500,4536500,5216800,2143000,3957600,7476000,5765400,4064700,3335600,2712800,3680500,4310800,2974500,7199000,2872100,4828600,4626200,3788600,5769200,17513600,10697200,9656600,7811600,7500900,12891300,9554100,8015700,8715500,6258600,4995300,4626600,6998500,23972800,11780900,10625700,7113500,6769900,9500800,7443900,4059600,4807700,8059900,14299600,8623200,9631900,18504000,13684300,7961400,34312400,17288700,12658200,9781400,6706100,5944300,9889600,9601100,7807100,7694800,18025300,7576600,7001400,3914900,7639800,8531700,5491200,10036400,4802100,5212500,4481000,4187100,6110100,10135100,5982000,6707500,4258400,6778300,4705300,6115400,4976100,5211200,3676000,4998976]},"m":{"lastKey":"2026-10-01","t":["2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[141.4,140,130,167.01,174.77,112.62,106.4,100,86.74,94.65,85.68,83.92,89.12,91.75,93.33,95.86,84.22,69.97,71.13,95.65,103.11,142.05,135.87,148.62,142.7,153.39,149,166,147.67,212.5,224.65,182,238.58,220.08,223.61,192.31,207.34,172,209.81,282.99,292.98,347.39,327.3,354.96,312.33,310.86,396.18,519.76,409.24,342.23,291.245,320.57,278.82,189.53,176.73,133.88,98.4,98.76,113.5,115,117.39,138.06,159.01,145.68],"h":[145,152.84,204.995,191.82,175.04,116.46,108.915,102.43,101.49,106.31,96.92,106.43,113.36,109.4,104.43,105.73,85.15,75.95,96.29,105.46,146.401,144.91,157.42,168.395,162.2,153.71,174.7,179.84,226.795,245.87,226.19,240.77,245.585,234.21,251.3,215.04,208.37,215.24,297.56,311.91,364.95,378.482,370.77,441.765,341.753,396.858,544.93,540.3,413.72,468,336.22,353,279.98,213.37,192.92,136.54,108.169,110.75,118.75,137.97,143.8,151,167.38,153.56],"l":[128.5,118.545,128.94,136.07,109.47,94.505,78.05,80.23,64.81,83.28,60.5,79.62,87.14,89.12,87.92,72.39,66.37,64.73,68.93,86.355,101.27,129.96,116.82,136.08,132.44,121.89,145.25,140.16,144.16,206.629,178.71,171.64,199.36,194,171.93,186,162.14,145.05,202.44,273.06,285.85,318.03,305.01,303.68,263.68,274.97,390,383.595,331.22,293.66,256.63,259.71,166.27,174.81,133.5,91.99,91.61,87.89,98.5,104.61,115.51,112.021,133.68,135.42],"c":[140.25,129.56,166.36,173.69,110.19,106.11,100.01,86.29,95.11,86.47,83.61,87.55,91.75,94.02,95.23,81.84,69.67,71.13,95.49,90.79,142.59,136.16,149.57,142.94,155.19,147.16,165.87,146.05,212.29,226.85,178.89,239,220.58,225.75,191.4,208.67,171.94,212.57,282.02,292.97,348.27,324.23,363.99,312.07,310.54,389.48,519.61,410.02,346.55,297.86,321.84,270.64,191.41,175.5,134.06,101,98.57,110.1,111.36,115.02,134.81,148.36,142.4,141.76],"a":[140.25,129.56,166.36,173.69,110.19,106.11,100.01,86.29,95.11,86.47,83.61,87.55,91.75,94.02,95.23,81.84,69.67,71.13,95.49,90.79,142.59,136.16,149.57,142.94,155.19,147.16,165.87,146.05,212.29,226.85,178.89,239,220.58,225.75,191.4,208.67,171.94,212.57,282.02,292.97,348.27,324.23,363.99,312.07,310.54,389.48,519.61,410.02,346.55,297.86,321.84,270.64,191.41,175.5,134.06,101,98.57,110.1,111.36,115.02,134.81,148.36,142.4,141.76],"v":[4199500,6941200,5666100,4366200,9966700,10118100,7051900,6357900,13402800,9077300,13794200,17785200,9683000,11767900,7716500,7992000,8222900,6525700,7168700,9360900,20467400,8118900,17609100,12736300,9985200,11797000,9817300,13998900,19679100,11809900,12727100,15115900,13385200,19003300,24029000,14716000,12539900,14045000,12709900,9501700,12577400,11211000,10751500,18952800,21112200,18067700,20362400,19067900,19965300,46695300,41469900,28086600,53492900,31295900,41900600,74462100,49679700,35783300,38426500,34322100,22169800,27920300,25335700,10288276]},"q":{"lastKey":"2026-10-01","t":["2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[141.4,167.01,106.4,94.65,89.12,95.86,71.13,142.05,142.7,166,224.65,220.08,207.34,282.99,327.3,310.86,409.24,320.57,176.73,98.76,117.39,145.68],"h":[204.995,191.82,108.915,106.43,113.36,105.73,146.401,168.395,174.7,245.87,245.585,251.3,297.56,378.482,441.765,544.93,468,353,192.92,137.97,167.38,153.56],"l":[118.545,94.505,64.81,60.5,87.14,64.73,68.93,116.82,121.89,140.16,171.64,171.93,145.05,273.06,263.68,274.97,256.63,166.27,91.61,87.89,112.021,135.42],"c":[166.36,106.11,95.11,87.55,95.23,71.13,142.59,142.94,165.87,226.85,220.58,208.67,282.02,324.23,310.54,410.02,321.84,175.5,98.57,115.02,142.4,141.76],"a":[166.36,106.11,95.11,87.55,95.23,71.13,142.59,142.94,165.87,226.85,220.58,208.67,282.02,324.23,310.54,410.02,321.84,175.5,98.57,115.02,142.4,141.76],"v":[16806800,24451000,26812600,40656700,29167400,22740600,36997000,38464300,31599500,45487900,41228200,57748300,39294800,33290100,50816500,57498000,108130500,112875400,166042400,108531900,75425800,10288276]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[141.4,106.4,71.13,224.65,327.3,176.73],"h":[204.995,113.36,245.87,378.482,544.93,192.92],"l":[94.505,60.5,68.93,145.05,166.27,87.89],"c":[106.11,71.13,226.85,324.23,175.5,141.76],"a":[106.11,71.13,226.85,324.23,175.5,141.76],"v":[41257800,119377300,152548700,171561400,329320400,360288376]}},"actions":[{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $0.95 vs $0.72 est. (+31.9%) · ▼ 25.5% next session","tone":"down"},{"t":"2026-02-26","kind":"earnings","label":"E","title":"2026-02-26 · earnings after the close · EPS $0.94 vs $0.79 est. (+19.0%) · ▼ 14.0% next session","tone":"down"},{"t":"2026-05-04","kind":"earnings","label":"E","title":"2026-05-04 · earnings after the close · EPS $0.89 vs $0.79 est. (+12.7%) · ▼ 5.6% next session","tone":"down"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $0.66 vs $0.61 est. (+8.2%) · ▼ 9.4% next session","tone":"down"}]}