{"ticker":"ECG","session":"20261016","series":{"d":{"lastKey":null,"t":["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":[40.05,48.5,51.29,55.42,53.5,51.12,53.89,52.5,55,62.91,62.59,63.75,61.53,59.13,55.56,56.32,58.98,61.23,60.39,64.73,66,64.02,64,65.52,63.4,62.57,67.24,69.15,69.01,67.92,66.99,67.09,67.81,68.78,68.34,70.7,70.47,68.82,63.55,66.57,68.76,70.36,72.75,69.16,66.99,66.25,68.92,69.1,67.67,68.59,66.13,64.55,66.64,71.9,69.9,66.8,70.76,72.92,75.45,75.32,73.25,70.07,67.7,68.32,70.96,66.81,66.65,68.16,69.75,71.21,70.6,69.14,65.89,56,49.41,48.46,47.51,47.29,46.81,43.24,38.64,42.42,44.72,41.79,41.94,38.61,38.1,38.66,39.75,39.13,38.6,39.04,38.76,38.65,38.13,38,37.6,39.5,39.47,39.95,41.29,38.65,36.29,34.76,35.49,37.03,36.78,37.01,33.39,32.75,36.57,34.55,38.2,37.74,39.41,37.7,37.63,38.25,38.34,36.08,39.79,38.9,40.55,40.69,40.73,39.16,41.17,43.5,44.61,44.55,45.45,47.4,48.63,50.3,50.3,59.3,59.3,61.24,58.34,59.01,58.47,57.16,56.81,57.65,59.19,59.19,57.48,57.94,57.92,60.86,60.3,61.3,61.59,61.52,60.4,60.31,59.58,60.6,58.71,60.2,59.65,59.02,61.42,62.46,62.31,62.09,63.69,63.31,62.96,64.33,65.09,64.56,65.99,67.61,68.25,68.98,69.29,67.785,69.3,69.31,69.96,68.05,67.64,69.24,69.33,73.71,73.13,74.14,75.61,71.71,71.71,73.01,72.8,73.4,71.61,71.65,71.56,83.6,78.5,75.07,75.95,76.43,74.59,74.78,75.98,76.61,75.57,78.36,77.27,80.91,76.52,76.61,76.18,77.65,74.27,75.66,76.55,78.59,78.88,79.28,78.47,79.37,79.85,82.11,81.82,82.39,82.31,78.47,79.5,83.35,83.35,84.82,83.3,81.4,80.9,83.12,82.2,86.48,87.86,86.01,84.77,90.41,91.32,89.41,89.72,91.26,90.89,82.67,91,95.2,91.68,90.95,90.52,89.9,91.31,87.11,97.37,96.91,96.34,100.75,99.53,100.96,99.39,89.45,89.31,85.32,86.86,87.11,81.25,83.42,86.5,87.79,91.28,89.56,91.55,91.51,92.24,93.71,92.66,92.36,91.58,95.27,101.12,88.74,90.19,89.04,87.47,87.58,91.06,89.96,89.91,89.76,89.6,88.79,87.71,86.51,90.28,91.36,88.83,87.99,88.19,83.53,86.01,87.54,88.03,89.77,91.68,93.18,95.15,92.08,90.34,92.65,94.11,93.21,89.93,87.81,93.05,93.25,84,91.5,97.94,101.66,99.97,102.66,101.52,104.11,102.03,101.83,104.08,107.5,105,117.32,130.05,119.52,119.06,116.05,117.87,116.37,107.35,108,116.88,115.3,114.45,114.37,114.81,114.88,116.83,112.81,117.28,113.82,117.02,122.46,120.12,115.51,119.03,113.27,120.6,120.43,123.26,120.24,127.8,128.42,132.13,131.19,132.84,134.75,127.69,128.7,129.01,129.6,131.88,135,136.99,136.9,136.96,137.01,139.72,147.05,149.55,156.98,162.67,168.62,162.05,164.37,159.95,162.53,161.98,155.78,157.8,144.72,150.13,148.46,152.68,152.26,151.86,151.21,152.01,144.7,146.69,151.56,148.39,151.71,153.3,156.1,145.24,140.12,145.69,154.52,157.03,155.06,159.36,159.29,156.93,157.23,163.55,160.02,155.54,159.55,161,150.81,140.39,139.81,131.84,139.68,137.41,133.19,137.74,139.79,133.89,130,134.87,136.37,132.74,136.34,138.8,130.5,123.78,116.93,119.05,125.97,122.83,134.19,147.16,142.36,143.2,139,134.66,139.02,137.06,136.26,143.04,139.07,130.65,129.11,128.01,124.98,124.04,117.62,123.04,120.41,116.24,113.61,114.06,113.75,116.19,118.43,119.56,115.14,117.47,111.27,112.91,111.5,115.34,114.68,117.81,116.75,116.25,112.75,117.46,116.71,118.4,118.17,117.7,122.4,124.05,128.23,129.46,123.3,124.81,121.43,117.44,114.88,110.35,110.5],"h":[50,51,53.21,55.42,61.23,55.82,55.24,56.06,63.33,63.63,67.11,65.016,64.21,60.78,57.13,59.86,62.94,61.93,64.35,66.25,67.99,65.57,65,65.52,64.13,65.87,68.31,70.37,70.25,69.68,67.78,67.85,71.035,69.475,71.42,70.77,71.26,69.98,67.39,68.82,70.65,73.73,73.01,69.17,67.52,70.65,69.93,70.75,70.14,69.82,67.53,66.06,69.92,73.83,70.2,71.24,73.505,77.03,76.21,77.933,73.3,70.75,69.035,71.23,71.08,68.74,68.12,70.35,71.012,72.3,71,69.86,65.89,56.05,50.41,49.21,47.86,47.38,46.91,43.83,42.94,45.83,46,43.1,41.955,38.97,39.95,39.8,40.25,39.61,39.97,39.69,39.1,40.35,39.38,38.36,40.43,41,40.35,41.69,41.62,38.94,36.75,36.23,37.255,37.86,38.37,37.68,34.386,35.55,36.96,40.21,39.38,39.01,40,38.82,38.59,38.975,38.34,37.475,40.16,41.3,41.2,42.175,40.94,40.25,43.61,46.11,45.83,45.77,46.97,49.04,49.2,51.14,53.01,65,61.42,61.51,60.415,60.07,59.105,58.03,57.89,59.54,59.35,59.19,58.31,58.5,60.34,61.235,61,61.69,61.9,61.61,60.557,60.97,60.33,61.5,60.28,61.57,60.2,61.48,62.13,62.815,62.62,64.045,64.585,63.934,64.28,66,65.3,65.82,67.81,68.8,69.875,69.28,69.306,69.7,70,69.54,70.38,68.19,69.18,69.77,73.59,74.24,75,75.71,76.18,72.81,72.09,74.84,73.08,74.625,71.74,71.82,76.65,90,79.35,75.82,76.75,76.43,75.12,75.99,78.31,77.653,78.58,78.36,80.523,80.91,76.7,77.275,77.68,77.91,75.361,76.36,79.47,79.42,79.18,80.443,79.075,81.475,83.36,82.682,83,83.18,82.87,80.23,83.57,84.15,86.06,85.64,83.81,81.62,83.34,83.58,86.05,88.33,89.335,88.92,88.94,91.377,91.72,90.19,91.3,92,90.89,87.89,94.84,95.9,91.68,93.66,92,92.43,92.491,89.86,98.35,100.01,98.3,101.415,100.38,103.08,100.03,92.155,90.325,87.985,87.545,89.65,83.005,87.02,88.29,91.735,92.205,91.34,92.74,93.37,95.76,94.231,93.47,93.96,96.77,101.34,101.12,91.41,91.57,89.7,88.09,89.65,91.65,90.65,90.522,90.72,90.65,89.705,87.71,90.54,93.42,91.36,90.75,89.03,89.475,86.16,86.93,88.29,91.08,94.95,93.515,95.2,95.41,93.64,93.51,94.98,95.5,96.75,92.73,90.7,94.19,94.07,90.09,97.63,101.99,101.66,105,105.52,107.65,104.6,105.78,105.63,109.32,110,108.34,137.64,130.615,122.055,124.9,118.05,120.79,117.545,112.71,116.37,119.98,119.84,115.6,116.15,118.86,116.715,118.45,118.49,117.28,119.99,121.15,124.53,122.53,119.297,119.03,118.615,127.92,127.54,123.405,121.12,131.35,135.72,133.305,132.18,136.94,135,129.51,132.14,129.795,133.065,134.46,138.595,139,141.54,138.69,140.5,147.69,149.88,152.53,169.85,171.577,168.62,163.3,166.1,160,162.53,165.05,158.355,158.19,148.92,150.14,151.94,152.68,152.685,155.35,153.46,152.568,147.93,152.391,155.39,156.48,154.19,153.43,159.5,148.35,144.59,151.19,156.905,160.95,158.895,161,165,159.87,163.88,167.56,161.03,160.26,166.065,162.57,152.06,148.23,139.91,138.65,142.1,138.11,137.25,138.32,140.82,137.76,136.33,138.87,136.38,137.35,140.9,139.49,133.35,123.78,117.585,124.66,128.69,133.36,136.88,155.99,144.98,144.11,139.495,136.57,142.824,138.785,141.6,145.99,140.705,131.208,129.91,128.01,124.98,125.641,121.81,123.43,121.1,117.38,115.5,114.06,116.82,119.43,121.79,122.18,117.02,121.5,114.993,116,112.75,116.82,116.43,117.97,117.8,117.405,116.96,117.76,119.4,121.33,118.74,120.08,125.74,128.19,132.83,129.9,124.98,124.81,124.31,120.48,116.725,111.795,111.275],"l":[40.05,48.5,50.31,50.92,51.75,50,51.51,51.9,55,61.33,62.59,59.83,58.91,56.59,55.446,56.18,58.6,60.07,59.985,63.97,63.52,63.52,63.315,63.305,61.88,61.54,64.65,66.193,66.91,66.544,65.59,65.82,67.23,67.05,67.59,68.83,68.06,64.22,62.56,66.375,68.4,69.77,69.05,66.22,65.28,65.77,67.345,67.48,67.45,66.53,64.6,64.5,66.64,69.88,66.18,66.5,69.67,72.575,74.025,75.2,66.07,64.86,66.36,67.6,67.305,66.47,65.885,67.24,68.25,70.02,68.183,66.87,55.51,47.62,47.34,46.3,46.16,45.73,43.395,38.46,37.84,42.31,41.75,41.13,38.985,37.18,37.51,37.65,38,38.17,37.56,37.27,37,37.47,37.66,36.96,37.58,39.208,38.94,39.64,38.4,36.275,34.41,33.9,35.14,36.03,36.71,34.745,31.38,32.255,34.36,34.55,37.198,37.06,36.91,37.42,37.24,37.805,35.195,36.08,38.13,37.724,40.1,40.04,39.7,38.515,40.725,43.25,44.61,43.86,44.97,47.12,47.77,49.11,50.3,56.498,59.3,58.79,58.18,58.23,56.285,55.31,56.42,56.49,58,57.59,56.1,56.38,57.37,59.76,59.18,60.635,60.17,58.7,59.65,59.52,58.86,59.74,58,59.26,58.08,58.97,61,60.63,61.498,62.09,63.03,60.783,62.43,64,63.65,62.925,65.392,66.595,67.64,67.905,67.036,65.972,67.76,67.831,68.43,65.27,65.905,67.8,68.95,72.367,72.56,73.92,73.993,68.51,70.495,71.78,71.06,71.3,69.94,69.61,70.93,77.07,74.77,73.02,74.805,74.548,72.43,73.86,75.11,75.4,75.555,76.57,77.08,77.42,75.4,75.04,75.011,73.14,73,73.015,76.55,77.734,77.67,78.554,77.94,78.77,78.18,80.945,80.682,81.12,79.46,77.86,78.935,82.22,82.554,82.33,81.57,79.31,80.59,80.64,82.12,85.09,82.51,84.75,84.021,88.93,89.6,85.89,89.26,88.11,81.87,82.308,90.92,91.26,88.87,90.185,88.51,89.3,88.88,83.89,89.615,94.575,93.5,97.54,98.48,99.46,90.75,87.91,86.26,85.09,84.53,79.95,78.14,83,83.2,86.83,90.75,88.95,90.7,88.65,91.04,89.293,90.725,90.83,91.13,94.4,84.58,87.22,87.68,83.37,85.66,87.58,89.2,89.2,88.925,88.94,88.04,87,85.12,86.51,90.28,86,87.34,85.6,85.12,83.39,84.25,84.43,88.03,89.77,90.05,91.51,90.09,90.48,90.34,92.57,92.71,90.49,88.07,87.66,90.24,84.95,84,90.13,97.21,97.59,99.75,99.3,101.5,99.93,101.62,101.37,104.08,105.02,101.31,114.7,119.09,117.5,118.43,110.81,116.11,109.35,107.12,107.39,115.545,113.16,111.259,110.77,113.09,113.475,114.875,111.5,109.55,113.5,115.35,120.3,114.51,115.13,108.51,112.16,119.945,120.25,118.93,117.075,125.64,128.42,129.92,128.85,129.05,126.1,125.4,127.16,128.01,126.92,131.51,133.66,133,134.08,133.32,132,138.82,144.67,148.395,156.98,154.72,153.83,158.5,161.19,153.86,152.9,158.84,153,145.72,139.64,146.26,146.98,147.065,148.06,149.7,149.365,145.32,139.937,143.625,149.9,147.49,147.88,147.645,140.52,135.08,138.2,144.99,152.06,152.2,152.47,153.1,158.62,150.6,154.105,160.84,154.39,151.95,159.02,150.793,138.02,140.39,132.005,130.32,138.193,134.673,132.57,134.105,133.2,133.19,127.2,130.81,132.25,132.74,135.985,129.81,123.1,115.13,107.825,119.05,125.11,122.1,132.115,137.285,137.5,136.51,131.86,133.35,137.935,134.11,135.31,142.7,128.9,123.99,124.33,123.43,120,117.51,116.425,119.18,115.495,114.075,111.25,110.98,111.615,116,117.33,116.66,113.23,117.47,110,108.67,109.97,111.28,113.45,114.12,114.37,114.87,112.36,114.85,114.35,116.68,116.27,116.01,121.64,120.91,128.09,122.33,119.4,120.81,119.53,114.64,110.575,103.485,107.12],"c":[49,50,53.03,51.5,52.49,53.7,51.51,54.61,62.1,62.93,63.85,61.03,59.22,56.74,56.34,59.32,61.39,60.08,64.28,65.07,63.91,64.55,64.66,63.66,62.9,65.47,67.25,68.24,68.62,66.95,66.16,67.83,68.8,68.17,71.16,69.67,68.5,64.6,67.09,68.8,70.58,73.61,69.85,66.87,65.75,69.28,68.96,67.7,69.12,66.66,64.67,65.87,69.34,69.95,66.29,69.68,72.5,76.1,75.34,76.76,68.45,67.99,66.56,70.49,68.81,66.65,67.61,69.08,70.72,70.28,69.92,68.42,55.99,49.54,48.14,47.89,46.58,46.54,43.56,38.62,42.3,45,41.9,41.6,39.29,38.01,39.86,39.54,39.97,38.24,37.9,38.73,37.79,38.05,38.98,37.69,39.96,40.2,39.21,41.35,38.58,36.87,34.97,36.18,37.09,37.6,38.37,35.31,33.6,35.21,35.07,39.58,37.97,38.5,37.51,38.54,38.17,38.85,35.74,36.94,38.46,40.97,40.85,40.79,40.64,40.24,42.84,45.12,45.4,45.35,46.59,48.27,47.93,50.1,51.42,60.3,61.24,59.48,59.26,58.98,56.81,57.39,56.7,59.45,58.78,57.87,57.91,57.58,60.2,59.78,60.4,61.19,61.03,59.83,60.31,60.44,59.54,59.77,59.75,59.79,59.18,60.76,61.94,61.74,61.95,63.42,63.53,62.81,64.05,65.16,64.35,65.31,67.45,67.34,68.81,68.68,68.33,69.27,69.2,69.17,68.81,66.7,69.01,69,73.53,72.47,74.1,75.29,74.26,70.17,72,72.94,73.07,71.53,71.42,70.88,75.8,79.16,75.31,75.69,76.17,75.37,74.78,75.79,76.11,75.61,78.56,77.33,80.31,78.44,76.24,75.35,77.39,74.17,75.05,75.91,77.57,79.2,78.67,79.24,78.97,78.82,81.89,82.23,82.51,81.34,79.81,79.28,83.35,82.99,85.75,82.91,81.62,80.07,81.82,82.62,86.03,87.75,82.85,86.83,88.8,90.66,90.51,88.46,91.13,90.21,82.03,87.5,93.89,91.68,90.95,91.94,89.69,90.89,90.23,86.63,93.28,98.32,97.81,100.85,100.01,99.59,91.58,90.18,87.03,85.55,84.63,80.42,82.48,86.45,87.45,90.71,91.96,90.85,91.39,92.88,94.48,91.75,91.22,91.46,96.25,101.21,88.09,89.57,89.22,84.11,87.2,89.03,90.01,89.91,89.66,90.09,88.82,87.63,85.56,89.18,91.69,88.14,88.6,87.28,85.33,85.28,85.66,86.6,89.3,92.6,91.7,94.38,92.06,91.22,91.6,93.85,93.75,92.03,88.49,90.64,92.9,85.69,88.96,97.29,101.6,97.88,102.5,101.27,105.16,101.53,102.07,104.53,108.16,106.08,104.21,130.1,122.16,120.87,119.3,116.14,118.99,111.96,110.25,116.17,115.77,117.04,112.93,112.6,114.55,116.15,115.77,117.51,110.95,117.27,120.79,123.29,115.09,117.31,111.33,118.06,125.4,123.88,120.64,119.41,128.25,130.34,130.32,130.88,135.77,128.57,126.52,128.81,129.34,129.08,132.89,136.33,136.06,140.25,136.63,134.09,147.43,149.14,150.93,168.32,169.16,158.42,163.24,163.85,159.44,160.77,161.14,156.72,148.45,146.26,148.75,150.71,148.65,151.38,151.48,151.51,148.77,145.13,150.76,152,154.76,150.29,152.73,146.58,136.72,143.69,148.83,155.95,152.37,154.25,157.71,164.71,156.42,158.99,163.56,155.33,160.1,165.95,151.02,138.26,143.86,133.43,134.3,138.64,136.68,133.32,138.28,138.46,134.46,133.23,131.49,136.05,137.03,137.97,129.99,127.56,117.23,109.17,122.94,125.43,132.62,136.16,140.75,139.53,136.89,131.89,134.48,140,137.5,141.04,143.4,129.19,129.56,125.32,125.96,120.5,118.07,121.18,121.04,115.73,115.13,113.7,112.71,115.05,117.24,119.95,117.29,115.23,119.42,111.24,109.22,111.28,113.34,115.97,116.77,116.27,114.98,116.7,116.94,116.66,117.8,117.52,119.63,123.35,126.17,132.74,125.26,122.17,122.44,120.05,118.36,113.67,111.66,109.65],"a":[49,50,53.03,51.5,52.49,53.7,51.51,54.61,62.1,62.93,63.85,61.03,59.22,56.74,56.34,59.32,61.39,60.08,64.28,65.07,63.91,64.55,64.66,63.66,62.9,65.47,67.25,68.24,68.62,66.95,66.16,67.83,68.8,68.17,71.16,69.67,68.5,64.6,67.09,68.8,70.58,73.61,69.85,66.87,65.75,69.28,68.96,67.7,69.12,66.66,64.67,65.87,69.34,69.95,66.29,69.68,72.5,76.1,75.34,76.76,68.45,67.99,66.56,70.49,68.81,66.65,67.61,69.08,70.72,70.28,69.92,68.42,55.99,49.54,48.14,47.89,46.58,46.54,43.56,38.62,42.3,45,41.9,41.6,39.29,38.01,39.86,39.54,39.97,38.24,37.9,38.73,37.79,38.05,38.98,37.69,39.96,40.2,39.21,41.35,38.58,36.87,34.97,36.18,37.09,37.6,38.37,35.31,33.6,35.21,35.07,39.58,37.97,38.5,37.51,38.54,38.17,38.85,35.74,36.94,38.46,40.97,40.85,40.79,40.64,40.24,42.84,45.12,45.4,45.35,46.59,48.27,47.93,50.1,51.42,60.3,61.24,59.48,59.26,58.98,56.81,57.39,56.7,59.45,58.78,57.87,57.91,57.58,60.2,59.78,60.4,61.19,61.03,59.83,60.31,60.44,59.54,59.77,59.75,59.79,59.18,60.76,61.94,61.74,61.95,63.42,63.53,62.81,64.05,65.16,64.35,65.31,67.45,67.34,68.81,68.68,68.33,69.27,69.2,69.17,68.81,66.7,69.01,69,73.53,72.47,74.1,75.29,74.26,70.17,72,72.94,73.07,71.53,71.42,70.88,75.8,79.16,75.31,75.69,76.17,75.37,74.78,75.79,76.11,75.61,78.56,77.33,80.31,78.44,76.24,75.35,77.39,74.17,75.05,75.91,77.57,79.2,78.67,79.24,78.97,78.82,81.89,82.23,82.51,81.34,79.81,79.28,83.35,82.99,85.75,82.91,81.62,80.07,81.82,82.62,86.03,87.75,82.85,86.83,88.8,90.66,90.51,88.46,91.13,90.21,82.03,87.5,93.89,91.68,90.95,91.94,89.69,90.89,90.23,86.63,93.28,98.32,97.81,100.85,100.01,99.59,91.58,90.18,87.03,85.55,84.63,80.42,82.48,86.45,87.45,90.71,91.96,90.85,91.39,92.88,94.48,91.75,91.22,91.46,96.25,101.21,88.09,89.57,89.22,84.11,87.2,89.03,90.01,89.91,89.66,90.09,88.82,87.63,85.56,89.18,91.69,88.14,88.6,87.28,85.33,85.28,85.66,86.6,89.3,92.6,91.7,94.38,92.06,91.22,91.6,93.85,93.75,92.03,88.49,90.64,92.9,85.69,88.96,97.29,101.6,97.88,102.5,101.27,105.16,101.53,102.07,104.53,108.16,106.08,104.21,130.1,122.16,120.87,119.3,116.14,118.99,111.96,110.25,116.17,115.77,117.04,112.93,112.6,114.55,116.15,115.77,117.51,110.95,117.27,120.79,123.29,115.09,117.31,111.33,118.06,125.4,123.88,120.64,119.41,128.25,130.34,130.32,130.88,135.77,128.57,126.52,128.81,129.34,129.08,132.89,136.33,136.06,140.25,136.63,134.09,147.43,149.14,150.93,168.32,169.16,158.42,163.24,163.85,159.44,160.77,161.14,156.72,148.45,146.26,148.75,150.71,148.65,151.38,151.48,151.51,148.77,145.13,150.76,152,154.76,150.29,152.73,146.58,136.72,143.69,148.83,155.95,152.37,154.25,157.71,164.71,156.42,158.99,163.56,155.33,160.1,165.95,151.02,138.26,143.86,133.43,134.3,138.64,136.68,133.32,138.28,138.46,134.46,133.23,131.49,136.05,137.03,137.97,129.99,127.56,117.23,109.17,122.94,125.43,132.62,136.16,140.75,139.53,136.89,131.89,134.48,140,137.5,141.04,143.4,129.19,129.56,125.32,125.96,120.5,118.07,121.18,121.04,115.73,115.13,113.7,112.71,115.05,117.24,119.95,117.29,115.23,119.42,111.24,109.22,111.28,113.34,115.97,116.77,116.27,114.98,116.7,116.94,116.66,117.8,117.52,119.63,123.35,126.17,132.74,125.26,122.17,122.44,120.05,118.36,113.67,111.66,109.65],"v":[66600,112800,20100,20300,2334900,1307800,1739300,1170400,1575000,1177300,1582400,623800,340600,536200,513200,730100,348500,517000,820600,485500,529800,364600,419000,265900,372200,632100,506800,671400,351700,452900,305100,692500,702200,312100,430800,644400,1098300,1077900,1509300,400800,168500,228300,273000,464200,564800,735600,586600,435400,505800,412500,277600,283000,216100,463900,641400,1976300,325400,591200,525700,748600,1705200,747600,519400,468800,901400,428900,362400,362100,282200,441000,382800,456500,2042800,1851600,1010400,1048900,851600,651200,747700,1372600,1382100,1253100,1725900,788800,512700,573100,672900,773900,489300,840400,769300,617300,555800,931900,635200,376200,592500,594500,1697800,491500,463900,749300,801700,943800,705700,850900,973600,802700,818600,1222900,1059400,783600,567800,742500,609800,555900,760700,734800,396900,408400,324800,462500,437800,418700,377700,449500,708500,785500,643700,400000,553100,719600,781600,769100,1148400,3734500,1147000,693600,483500,458400,572300,618700,365500,673400,356700,307100,545800,322200,285400,339300,267100,230400,367700,370600,162900,351700,188500,322400,330200,336200,530500,381000,220700,373100,251200,467300,501700,434200,255600,155100,247000,433300,441000,475500,294700,293200,495000,487600,478000,850100,525900,1129500,375600,236900,701800,682400,501800,527400,502800,637000,391600,324700,354000,241800,339300,390300,852400,3150700,1186500,694100,670000,508500,589100,580300,352500,343500,528200,301300,539600,537900,335800,240900,408800,593100,302100,544600,433900,289700,337100,295500,250500,438800,443100,997800,289700,279900,547200,198800,418200,479800,485500,593500,524400,410100,221800,277000,250600,804500,724900,431200,327700,598400,349900,493900,277800,329600,777100,292600,492700,434900,273800,255100,388200,421500,549200,788900,988100,732100,465800,354900,257700,427200,595700,603600,540100,641500,686100,679800,858800,676800,830000,812500,207300,420400,417300,455600,384800,547600,581700,589400,382300,447600,1713900,604300,448000,588500,354800,1049000,313400,320800,168800,228500,432200,259500,328200,273600,602400,645700,507800,882400,996500,1741500,1935800,895000,646600,1114800,452400,513000,412600,662900,384400,371500,465100,608400,1514600,661600,444800,729500,594100,540100,485700,403300,856100,653200,585100,477300,409200,412400,584200,651400,885500,2975300,1533800,698000,815100,872000,792300,698100,344900,595800,511100,621000,406100,449100,524400,282000,369200,363500,1251800,367900,388600,337600,410400,353600,501000,393800,644200,330100,391400,381300,495400,527700,363900,390100,773700,758500,409300,1417800,503700,409800,359300,507200,388400,449600,494700,771300,497000,537000,681500,2010600,1325400,949300,542800,515900,1194100,682600,621400,752900,543200,649600,380900,480700,371600,558200,342300,502500,504600,940300,756000,380800,396700,421300,477800,523600,977200,672100,460400,667000,460600,699800,768400,415700,400500,562800,484200,1838800,827700,657700,598900,730500,815300,773000,866800,404100,376600,504600,747500,661900,431600,987700,519000,339800,373000,335400,445100,355600,485100,533200,651500,780300,618500,967000,1329400,633500,462200,517300,523000,646500,400600,361500,391500,1194100,555700,411300,525800,676700,638600,495600,289500,412100,499900,621200,327600,565100,270100,361000,367200,323400,345300,342500,777100,391900,448600,657000,370300,308900,366800,431500,331300,315300,416100,359900,210400,415400,614500,415800,482700,350200,289300,414300,448300,646200,586900,1107766]},"w":{"lastKey":"2026-10-12","t":["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":[40.05,51.12,62.59,56.32,66,63.4,67.92,68.34,66.57,69.16,69.1,64.55,70.76,73.25,66.81,70.6,48.46,43.24,41.94,39.13,38.13,39.95,35.49,32.75,39.41,38.34,40.69,44.61,50.3,58.34,57.65,57.94,61.59,60.6,59.02,63.69,65.09,68.98,69.96,73.71,71.71,71.65,75.95,76.61,76.52,74.27,79.28,81.82,83.35,80.9,86.01,89.72,95.2,91.31,100.75,89.31,83.42,89.56,92.66,88.74,91.06,89.6,90.28,83.53,91.68,90.34,87.81,97.94,104.11,107.5,119.06,108,114.81,113.82,119.03,123.26,131.19,129.01,136.9,149.55,164.37,157.8,152.26,144.7,153.3,154.52,159.29,155.54,140.39,133.19,134.87,130.5,122.83,139,143.04,124.98,116.24,118.43,111.27,117.81,116.71,124.05,121.43],"h":[61.23,63.63,67.11,66.25,67.99,70.37,71.035,71.42,73.73,70.65,70.75,73.83,77.933,73.3,72.3,71,49.21,46,41.955,40.35,41,41.69,38.37,40.21,40,41.3,46.11,49.2,65,60.415,59.54,61.69,61.9,61.57,64.045,66,69.875,70,73.59,76.18,74.84,90,78.31,80.91,77.91,79.47,83.36,83.57,86.06,89.335,91.72,94.84,95.9,100.01,103.08,90.325,92.205,95.76,101.34,91.57,91.65,90.65,93.42,94.95,95.41,96.75,97.63,107.65,109.32,137.64,124.9,119.98,118.86,124.53,127.92,135.72,136.94,139,149.88,171.577,166.1,158.19,155.35,156.48,159.5,161,167.56,166.065,148.23,140.82,140.9,133.35,155.99,142.824,145.99,125.641,119.43,122.18,116.82,117.97,125.74,132.83,124.31],"l":[40.05,50,55.446,56.18,63.305,61.54,65.59,62.56,66.375,65.28,64.6,64.5,69.67,64.86,65.885,47.34,43.395,37.84,37.18,37,36.96,33.9,31.38,32.255,36.91,35.195,38.515,43.86,49.11,55.31,56.1,56.38,58.7,58,58.97,60.783,62.925,65.972,65.27,68.51,69.94,69.61,72.43,75.4,73.14,73,77.94,77.86,79.31,80.59,84.021,81.87,88.51,83.89,87.91,78.14,83,88.65,84.58,83.37,88.925,85.12,85.12,83.39,90.05,88.07,84,97.21,99.93,101.31,107.12,107.39,109.55,113.5,108.51,117.075,125.4,126.92,132,148.395,152.9,139.64,145.32,139.937,135.08,152.06,150.6,138.02,130.32,127.2,129.81,107.825,122.1,131.86,123.43,115.495,110.98,113.23,108.67,112.36,114.35,119.4,103.485],"c":[52.49,62.93,56.34,65.07,63.66,68.62,68.17,67.09,69.85,68.96,64.67,69.68,76.76,68.81,70.28,48.14,43.56,41.6,39.97,38.05,39.21,36.18,33.6,38.5,38.85,40.85,45.12,47.93,59.48,56.7,57.91,61.19,59.54,59.18,63.42,65.16,68.81,69.17,73.53,70.17,71.42,75.69,76.11,78.44,74.17,78.67,82.23,83.35,80.07,82.85,88.46,93.89,90.89,97.81,90.18,82.48,91.96,91.75,88.09,89.03,90.09,89.18,85.33,92.6,91.22,88.49,97.29,105.16,108.16,120.87,110.25,112.6,110.95,117.31,123.88,130.32,128.81,136.06,149.14,163.24,156.72,148.65,148.77,150.29,148.83,157.71,155.33,138.26,136.68,133.23,129.99,125.43,136.89,141.04,125.96,115.73,117.24,119.42,115.97,116.94,123.35,122.44,109.65],"a":[52.49,62.93,56.34,65.07,63.66,68.62,68.17,67.09,69.85,68.96,64.67,69.68,76.76,68.81,70.28,48.14,43.56,41.6,39.97,38.05,39.21,36.18,33.6,38.5,38.85,40.85,45.12,47.93,59.48,56.7,57.91,61.19,59.54,59.18,63.42,65.16,68.81,69.17,73.53,70.17,71.42,75.69,76.11,78.44,74.17,78.67,82.23,83.35,80.07,82.85,88.46,93.89,90.89,97.81,90.18,82.48,91.96,91.75,88.09,89.03,90.09,89.18,85.33,92.6,91.22,88.49,97.29,105.16,108.16,120.87,110.25,112.6,110.95,117.31,123.88,130.32,128.81,136.06,149.14,163.24,156.72,148.65,148.77,150.29,148.83,157.71,155.33,138.26,136.68,133.23,129.99,125.43,136.89,141.04,125.96,115.73,117.24,119.42,115.97,116.94,123.35,122.44,109.65],"v":[2554700,6969800,3596200,2901700,1579300,2534200,2464800,4760700,1070600,2351200,1631300,3580700,2190900,4342400,1876600,5744100,3299400,6522500,3021900,3714700,3896200,3450200,4151500,4376200,2661200,2030400,2739900,3098000,7492600,2498400,1883000,1444400,1441400,1519300,1693300,1346600,1891500,2603900,2969700,2851400,1651400,6274000,2700400,2250500,1578600,1907400,2425700,1733800,2493300,2278800,2201100,2169800,1773500,3524100,2239100,3406300,2526600,2225700,3714900,3044600,1031500,1293500,3634800,6333700,2040900,3344000,2970100,2983400,1883100,6744000,3522400,2583100,2790900,1858100,1869100,2159700,3749400,2168400,2749600,5509600,3766900,2426000,1907600,2895100,3111100,2595800,3702000,2814800,3235800,3333300,2012300,2805700,4010600,2448900,3078400,2512500,2283900,1396900,2617100,1808800,1717100,2152500,3203466]},"m":{"lastKey":"2026-10-01","t":["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":[40.05,53.5,63.4,66.25,66.81,41.94,37.03,41.17,57.94,63.31,71.71,76.52,84.82,91.31,89.56,86.51,87.81,119.06,120.6,147.05,144.7,161,122.83,113.61,117.7],"h":[55.42,67.99,73.73,77.933,72.3,41.955,42.175,65,64.585,76.18,90,86.06,95.9,103.08,101.34,96.75,137.64,124.9,147.69,171.577,167.56,162.57,155.99,122.18,132.83],"l":[40.05,50,61.54,64.5,37.84,33.9,31.38,40.725,56.38,60.783,68.51,73,79.31,78.14,83.37,83.39,84,107.12,117.075,139.64,135.08,107.825,114.075,108.67,103.485],"c":[51.5,63.66,65.75,68.81,41.6,37.09,40.24,57.91,63.53,74.26,78.44,85.75,90.89,91.96,85.56,88.49,120.87,118.06,147.43,148.77,165.95,125.43,115.13,117.52,109.65],"a":[51.5,63.66,65.75,68.81,41.6,37.09,40.24,57.91,63.53,74.26,78.44,85.75,90.89,91.96,85.56,88.49,120.87,118.06,147.43,148.77,165.95,125.43,115.13,117.52,109.65],"v":[219800,17381900,11859300,13067500,17442600,14788700,13759500,16466000,6600100,10524400,13513300,8610800,9951200,11696100,11036600,15627000,14580600,11649300,11264400,14147100,13789400,12716500,12550300,8698100,5981766]},"q":{"lastKey":"2026-10-01","t":["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":[40.05,66.25,37.03,63.31,84.82,86.51,120.6,161,117.7],"h":[73.73,77.933,65,90,103.08,137.64,171.577,162.57,132.83],"l":[40.05,33.9,31.38,60.783,78.14,83.39,117.075,107.825,103.485],"c":[65.75,37.09,63.53,85.75,85.56,118.06,165.95,117.52,109.65],"a":[65.75,37.09,63.53,85.75,85.56,118.06,165.95,117.52,109.65],"v":[29461000,45298800,36825600,32648500,32683900,41856900,39200900,33964900,5981766]},"y":{"lastKey":"2026-01-01","t":["2024-12-31","2025-12-31","2026-10-16"],"o":[40.05,66.25,86.51],"h":[73.73,103.08,171.577],"l":[40.05,31.38,83.39],"c":[65.75,85.56,109.65],"a":[65.75,85.56,109.65],"v":[29461000,147456800,121004466]}},"actions":[{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $1.11 vs $0.62 est. (+79.0%) · ▲ 7.7% next session","tone":"up"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings after the close · EPS $1.08 vs $0.72 est. (+50.0%) · ▲ 24.8% next session","tone":"up"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings · EPS $1.14 vs $0.76 est. (+50.0%)"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings after the close · EPS $1.64 vs $1.10 est. (+49.1%) · ▲ 3.4% next session","tone":"up"}]}