{"ticker":"FOUR","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":[94.94,93.64,92.81,92.98,93.96,95,90.29,90.36,91,91.09,90.6,90,94,97.5,97.92,102.51,98,99.47,100.1,97.4,103.29,99.22,100.55,101.93,110,111.58,112.16,111.59,116.33,114.24,112.58,115,101.95,101.94,103.11,102.5,99.35,101.4,100.72,101.37,102.77,104.64,101.48,100.03,103.62,104.72,105.4,106.33,103.42,105.34,105.64,108.78,110,107.29,105.04,104.87,103.25,103.65,104.99,102.22,108.28,115,116.5,115.25,117.78,114.3,115.83,117.5,118.4,122.45,111.92,119.39,119.54,121.33,120.98,121.99,121.17,117.05,118.36,119.93,121.77,115,104,98.84,94.24,97,97.49,96.44,95.565,98.75,94.7,93.31,91.7,88.41,88.52,89.22,91.19,90.03,85.14,83.97,86.02,86.5,87.95,87.17,90.46,88.62,87.24,85.6,85.96,81.9,81.52,81.4,80.23,77.05,69.85,78.6,72.58,78.87,78.89,80,76.93,77.52,77.7,75.93,76.06,79.21,80,79.95,81.05,88,84.65,82,82.4,81.36,81.8,83.5,83.59,85.95,89.27,90.93,92.05,91.28,89.37,89,89.98,89.31,87,85.72,90.65,91.07,91.74,92.14,94.5,94.47,95.33,94.15,95.64,95.06,95.62,95.59,94.53,91.63,90.16,90.41,91.84,92.65,92.14,95.23,97.45,97.02,98.48,99.5,98.67,97.65,99.05,101.1,103.73,103.5,104.4,102.93,101.18,103.32,102.84,104.05,106.67,107.5,106.01,106.44,106.37,105.02,107,107,105.07,104.33,100.91,102.84,93.885,87.33,83.5,84,82.62,86.9,88.2,89.59,89.92,90.65,90.1,89.89,89.85,88.82,91.39,90.34,89.15,90.84,91.86,88.59,88.59,88.46,88.11,87.92,87.58,87.1,85.83,86.87,87.78,85.24,86.75,87.62,86.53,86.56,86,84.26,80.45,80,80.475,79,76.75,77,78.31,77.68,78.82,79.45,79.51,79.8,77.91,75.75,77.96,75.51,73.79,74.53,75.32,76.04,75.06,77,77.32,76.53,72.69,69.64,66.74,69.01,67.4,67.23,71.88,66.59,66.75,70.98,71.5,72.06,70.7,69.42,67.27,66.97,66.49,66.14,70,69.6,70.27,73.1,73.28,73.25,71.28,70.2,69.23,68.85,66.5,66.9,69,69.12,68.9,66.13,65.51,65.51,64.64,64.22,65.47,64.5,65,64.91,65.28,64.15,63.31,62.6,63.57,66.07,64.47,66.87,66.34,65.17,65.46,67.58,63.91,62.5,63.46,64.89,65.04,66.75,63.72,61.57,60.34,59.36,58.5,57.01,54.58,58.68,58.87,59.28,59.32,59.66,58.19,55.2,54.26,57.38,58.51,57.28,58.23,57.37,58.5,51.99,47,44.39,45.5,48.95,47.06,48.46,46.75,46.66,47,47,44.02,43.82,45.27,44.2,43.67,41.51,42.51,43.79,52.95,47.8,47.99,44.49,43.64,44.07,42.17,42.78,42.06,42.5,41.75,42.21,43.43,46.15,46.47,48,48.89,49.33,48.83,49.29,50,46.42,44.61,45.12,45.37,45.1,44.77,45,42.71,41.65,48.875,46.22,41.9,41.3,41.81,41.15,41.84,41.75,42.89,41,41.51,43.16,43,43.15,42.51,43.84,44.49,44.75,42.6,41,39,38.1,37.78,37.71,35.55,39.8,42,40,40.81,39.66,39.3,38.23,39.25,43.51,43.25,46.96,47.66,48.48,50.03,50.54,51.38,49.85,46.9,50.12,50.92,48.46,51,51.42,49.96,50.02,50.36,49.69,47.88,46.64,49.53,50.46,54,54.65,52.7,53.74,53.28,56,47.45,43.7,40.39,42.98,40.53,44.21,48.08,44.68,44.52,46.57,47.75,48.24,47.69,49.5,47.86,45.96,43.68,44.43,41.72,41,45,44.34,45.3,42,41.2,43.58,45.73,45.06,42.4,42.83,41.35,39.31,40,39,38.13,38.16,37.91,36.87,37,36.8,35.79,36.46,37.57,38.23,39.06,39.61,40.22,39.47,38.4,38.12,39.77,39.68,39.75],"h":[95.292,94.39,94.325,94.31,94.37,95.38,92,92.125,92,91.18,91.785,90.8,98.01,99,102.38,106.31,105.419,104.82,100.78,98.73,104,102.61,103.2,109.76,111.74,112.93,113.851,115.08,116.845,114.24,114.75,116.5,104.29,104.213,104.84,102.67,104.25,102.9,102.77,104.6,105.49,105.71,102.7,104.89,105.3,105.56,107.18,107.2,105.8,106.45,109.14,109.66,110.347,107.5,106.99,105.61,103.25,104.6,105.88,108.6,114.25,117,119.28,117.53,117.93,117.17,118.25,117.98,123.25,123,120.26,119.585,120.65,122,122.4,123.12,121.375,117.915,119.92,121.34,127.5,116.12,105.05,99.529,98.43,97.87,100.61,99.975,99.54,100.16,95.59,95.17,93.29,91,91.52,90.98,92.7,90.495,86.504,87.56,87.19,89.17,88.922,89.34,90.6,89.21,87.49,87.375,86.44,82.53,84.69,85.92,81.47,77.47,76.74,79.71,83.84,80.66,79.24,80.86,78.73,79.35,77.74,76.25,77.318,81.85,81.15,81.13,82.75,90.645,85.35,82.4,83,84.06,83.5,83.82,87,87.33,91.41,93.63,92.92,91.8,91.66,90.68,91.24,90.29,87.98,90.051,91.24,91.5,93.12,95.37,97.43,95.71,96.48,97.19,95.64,96.48,96.205,95.82,95.68,92.73,92.59,94.22,93.75,93.15,94.11,98.12,97.91,99.1,99.438,100.53,99.27,98.87,103.68,103.27,105.48,104.72,105.12,103.55,104.06,104.22,103.539,107.04,107.11,108.5,107.47,107.28,107,106.92,107.1,107.155,105.61,104.75,102.835,103.3,94.27,87.4,85.45,84.289,84.34,87.97,90.36,89.9,92.06,91.64,92.42,90.775,89.86,92.79,91.98,91.2,90.55,92.47,92.055,89.56,89.39,88.655,89.55,88.85,88.22,87.365,87.325,88.51,87.92,86.54,88.5,87.75,87.69,87.033,86.73,85,80.81,80.355,80.475,79.62,77.7,79.08,78.4,79.14,79.79,80.98,80,79.93,78.61,78.22,78.128,76.09,75.68,76.28,77.01,76.465,76.308,77.26,77.5,76.855,72.945,70,69.43,69.365,68.13,68.04,76.09,66.82,71.07,71.97,73.84,74.99,72.54,69.925,68.28,67.13,67.74,70.08,70.49,70.699,71.29,75.345,75.08,73.78,73.25,70.35,71.57,68.88,68.15,69.04,70.35,70.74,69.085,66.5,67.63,66.73,64.71,66.54,66.16,65.18,65.82,65.56,66.249,64.2,63.505,65.5,66.11,66.69,67.065,67.19,67.11,66.328,68.57,67.808,65.75,64.08,65.09,66.87,66.84,66.918,63.86,61.57,60.34,60.37,60.06,57.04,58.3,59.81,60.23,60.24,61.634,60.255,58.5,57.291,56.49,59.885,59.28,60.3,58.97,58.35,58.525,52,47.2,47.57,50.43,49.337,49.1,48.46,47.645,47.295,47.5,47.7,44.69,44.68,46.4,45.335,44.57,42.2,44.8,55.46,54.55,49.7,48.15,44.93,45.03,44.25,43.885,43.55,42.24,44.235,43.07,44.48,46.42,47.485,48.36,49.08,50.74,50.49,49.795,51.65,51.152,46.565,46.21,47.5,45.615,45.16,46.43,45.125,42.71,43.35,50.62,46.69,42.75,41.52,41.98,42.62,43.16,43.94,43.5,42.605,43.57,45.005,43.5,44.4,44.94,44.72,45.7,45,42.62,41.41,39.44,38.58,38.95,38.45,39.66,41.48,42.66,42,42.615,40.39,40.115,39.39,44.595,45.9,47.91,49.71,49.47,50.17,51.38,52.17,52.5,49.85,49.36,50.98,51.75,50.44,53.96,52.123,51.16,51.74,51.52,49.69,48,49.22,50.51,55.08,57.385,54.855,53.84,55.53,55.71,56.955,47.45,44.6,43.37,43.57,44.22,48.38,48.125,45.09,48.2,48.67,49.5,49.49,48.99,51.07,48.05,46.72,45.33,44.98,43.205,44.56,45.33,46.64,45.71,42.965,43.64,45.65,46.36,45.12,43.8,42.85,41.59,39.94,40.02,39.24,38.9,39.24,37.97,37.23,37,37.26,36.8,38.17,38.76,39.58,40.19,40.35,40.605,40.2,39.265,39.629,39.96,40.12,41.395],"l":[93.83,92.39,92.26,91.55,92.52,91.102,89.21,90.165,90.18,88.25,90.015,88.84,91.31,96.85,97.92,101.02,95.8,98.31,97.5,95.91,100.19,99.01,100.25,101.5,108.165,110.35,111.63,111.5,113.5,112.57,111.1,99.3,98.2,101.164,101.819,97.83,98.19,99.73,100.321,99.71,101.63,97.1,99.72,100,102.78,103.95,104.8,104.09,102.2,103.36,104.655,106.71,106.36,104,104.385,102.02,100.85,101.315,101.25,102.145,107.49,110.35,115.29,114.11,115.01,112.93,114.405,115.895,118.395,119.28,111.92,116.58,117.84,119.137,119.995,119.56,115.84,116.46,116.86,117.86,121.61,102.75,97.65,94.27,92.01,95.48,95.7,94.62,95.48,95.76,90.38,91.795,88.798,86.555,87.37,87.784,88.29,82.13,83.96,83.808,84.285,85.898,87.05,87.05,86.95,85.83,85.57,84.18,83.63,80.05,81.355,81.4,76.5,70.64,68.09,72.31,72.58,76.06,76.525,76.35,76.67,76.01,75.81,74.23,74.9,79.005,78.34,79.42,79.13,86,80.84,80.055,80.75,81.03,80.89,81.783,83.59,84.97,88.43,90.39,91.14,88.01,89.36,88.55,89,87.17,86.97,85.33,89.81,89.51,91.13,91.74,94,92.08,92.11,93.21,93.132,94,94.86,94.125,93,87.91,89.495,90.41,91.3,91.07,91.15,94.94,95.34,96.62,97.47,98.86,96.36,97.259,98.54,100.721,102.11,101.805,102.81,100.21,100.64,101.96,101.09,102.93,105.3,105.79,104.31,104.65,103.86,104.02,105.67,103.91,103.445,102.44,98.75,101.06,83.1,81.695,81.72,81.01,82.374,84.89,86.9,86.86,89.42,89.67,89.7,88.56,88.02,88.82,90.07,88.93,89.055,90.32,90,87.5,87.815,86.35,86.88,85.75,86.53,85.252,85.405,86.08,85.6,84.75,85.79,86.07,85.845,82.26,83.72,80.12,78.75,78.55,78.25,74.87,75.82,76.16,76.5,76.663,77.023,78.52,76.17,77.03,76.23,75.27,74.9,73.5,73.69,74.485,75.32,74.98,75,76.15,76.14,74.2,69.31,66.11,66.48,67.15,66.68,66.78,66.76,61.23,66.75,70.65,71.5,71.93,69.8,67.06,64.78,65,65.28,66.06,68.665,68.75,70.05,72.3,72.75,70.72,69.63,68.415,68.81,66.59,66.09,66.45,68.36,68.6,65.67,64.5,64.46,64.16,63.806,64.22,64.25,63.833,64.38,63.9,64.3,62.83,61.417,62.4,63.57,64.25,63.74,63.6,64.58,63.01,64.62,65.7,63.29,61.8,63,64.71,64.99,63.03,61.085,59.81,58.44,58.76,58.455,52.65,53.5,56.528,58.485,58.58,59,57.7,54.3,54.895,53.88,57.105,57.86,57.28,56.17,56.26,55.55,46.26,43.8,43.321,45.32,47.33,47,46.95,45.58,44.68,45.76,43.855,43.01,43.6,44.925,43.93,41.65,40.6,41.33,43.44,48.168,47.536,43.54,42.07,42.88,41.82,41.79,42.05,40.19,41.82,39.905,41.91,42.9,45.895,46.3,47.96,48.875,49.17,47.77,48.02,45.21,43.8,44.52,44.66,44.08,43.91,44.77,43.51,40.4,40.85,45.38,42.41,39.85,39.606,39.92,40.495,41.36,41.5,40.77,39.91,40.805,43,42.3,42.74,42.271,43.51,43.4,43.11,40,38.86,37.01,37.335,36.64,35.6,34.56,38.37,39.79,39.84,38.89,38.8,38.31,38.23,38.95,43.14,42.8,46.96,46.6,47.44,49.94,49.61,51.12,46.97,46.5,49.46,48.88,47.81,50.65,50.67,49.4,49.01,48.94,48.05,45.8,46.14,49.37,50.025,53.06,52.12,51.46,53.425,53.22,52.94,42.43,39.42,40.08,41.01,40.32,43.96,45.23,43.51,44.52,46.183,47.12,46.79,47.159,47.7,46.19,43.51,42.665,41.72,40.78,41,42.788,43.62,41.51,40.8,40.93,42.39,43.89,42.08,41.625,41.2,38.85,38.98,38.06,37.5,37.43,37.25,36.56,36.23,35.91,35.27,35.28,36.3,36.9,37.41,38.17,39.083,39.62,38.3,36.82,38.12,38.295,39.35,39.67],"c":[94.59,92.94,93.25,93.74,93.9,92,90.66,91.13,90.44,90.55,90.18,90.01,98,97.54,100.77,104.91,99.12,101.37,98.78,97.01,100.62,102.05,101.9,109.28,109.78,111.34,111.7,114.95,114.08,112.75,114.15,99.96,101.95,103.71,102.9,98.52,101.78,100.53,101.85,103.74,103.49,99.13,101.26,103.52,104.35,105.36,107.1,104.7,104.85,103.78,108.34,109.14,106.59,105.91,106.51,104.48,102.34,102.15,101.84,107.15,114.24,116.13,115.66,117.5,116.76,114.71,117.5,117.04,121.56,119.85,119.22,118.17,120.25,120.07,121.03,122.42,117.39,116.82,119.39,121.28,125.66,103.7,98.89,94.99,96.99,96.54,96.45,97.5,98.75,96.21,93.6,94.63,89.18,89.74,89.22,88.88,90.33,84.27,84.5,87.2,86.07,88.25,87.48,88.56,88.15,86.69,86.19,86.48,84.58,81.71,83.68,85.82,79.29,72.5,74.75,73.57,83.36,78.85,78.09,76.5,78.07,77.44,76.74,74.93,77,80.22,80.63,80.28,79.66,89.86,81.8,81.73,82.36,82.64,82.93,83.26,85.43,85.53,90.07,92.1,92.14,89,90.7,89.99,90.26,87.34,87.54,89.09,90.98,90.67,92.59,94.79,94.91,95.18,94.15,94.19,94.4,95.61,94.99,95.53,93.31,88.72,91.48,92.03,91.82,92.25,93.55,97.14,96.45,98.04,98.22,99.11,97.68,98.54,101.8,103.27,102.56,104.54,103.64,100.93,103.26,102.26,103.32,106.11,106.56,105.86,106.79,106.7,104.8,106.81,106.36,104.65,104.07,103,101.94,102.2,86.43,82.2,83.32,81.61,82.98,86.98,90.09,89.11,90.85,90.18,90.25,90.5,88.75,91.13,90.44,89.47,90.31,91.53,90.43,89.14,88.3,87.52,87.59,87.31,87.25,85.6,86.93,87.4,85.96,86.32,86.82,86.3,86.89,85.68,83.78,80.93,79.78,79.12,79.02,77.4,76.89,78.8,76.86,78.66,78.1,79.5,79.37,77.23,76.49,77.78,75.51,74.08,73.88,75.93,76.91,75.39,75.99,76.26,76.76,75.15,70.01,66.31,69.1,68.38,66.74,67.16,66.82,66.15,70.93,71.4,73.18,72.26,69.88,67.65,66.12,65.58,65.6,69.01,69.62,70.15,70.17,73.78,72.95,70.79,70.09,69.36,68.88,66.79,66.9,68.82,68.99,68.75,66.12,65.62,64.53,64.43,64.07,65,64.78,65.1,65.23,65.55,64.43,62.97,62.68,63.96,65.88,65.59,66.09,66.88,65.62,65.51,67.11,65.91,64.41,62.04,64,66,66.21,64.2,61.46,59.98,59.4,59.04,58.5,54.12,58.21,58.08,59.28,58.61,59.81,58.74,54.57,55.01,56.26,59.14,58.49,58.49,57.47,58.31,57.37,48.41,44.07,46.94,49.89,47.46,49,47.87,47.24,46.88,47.23,43.91,43.33,44.6,45.07,43.98,41.95,41.17,44.03,52.5,48.86,48.41,44.48,43.62,43.73,42.61,42.76,42.24,40.27,42.15,42.23,44.18,45.47,46.78,48.01,48.45,49.66,49.32,48.61,51.22,46.25,45.29,45,46.23,45.09,44.28,45.21,43.99,40.97,42.88,46.85,42.58,41.47,40.78,40.87,42.02,42.02,42.5,40.99,42.2,43.53,43.24,42.79,42.95,43.83,44.56,45.21,43.29,40.22,39.29,38.08,37.66,38.11,35.63,39.45,41.18,39.94,41.3,39.17,39.4,38.57,38.67,44.22,43.78,47.65,48.23,48.64,49.2,51.35,51.38,51.16,47.82,49.29,50.81,49.23,50.01,51.01,51.65,50.31,50.87,49.11,48.22,46.33,48.35,49.97,54.84,56.05,53.73,53,54.28,55.61,53.38,43.36,41.26,43.16,41.04,43.92,48,45.37,44.35,46.7,47.13,47.86,47.93,48,48,46.25,43.94,43.96,42.28,41.08,44.23,44.19,45.94,42.29,41.13,43.03,45.05,45.32,42.35,42.09,41.35,38.98,39.37,39.07,38.46,38.16,38.45,37.03,37.08,36.17,35.58,36.17,37.55,38.5,38.99,39.52,40,39.85,38.84,37.99,39.34,39.43,39.77,40.46],"a":[94.59,92.94,93.25,93.74,93.9,92,90.66,91.13,90.44,90.55,90.18,90.01,98,97.54,100.77,104.91,99.12,101.37,98.78,97.01,100.62,102.05,101.9,109.28,109.78,111.34,111.7,114.95,114.08,112.75,114.15,99.96,101.95,103.71,102.9,98.52,101.78,100.53,101.85,103.74,103.49,99.13,101.26,103.52,104.35,105.36,107.1,104.7,104.85,103.78,108.34,109.14,106.59,105.91,106.51,104.48,102.34,102.15,101.84,107.15,114.24,116.13,115.66,117.5,116.76,114.71,117.5,117.04,121.56,119.85,119.22,118.17,120.25,120.07,121.03,122.42,117.39,116.82,119.39,121.28,125.66,103.7,98.89,94.99,96.99,96.54,96.45,97.5,98.75,96.21,93.6,94.63,89.18,89.74,89.22,88.88,90.33,84.27,84.5,87.2,86.07,88.25,87.48,88.56,88.15,86.69,86.19,86.48,84.58,81.71,83.68,85.82,79.29,72.5,74.75,73.57,83.36,78.85,78.09,76.5,78.07,77.44,76.74,74.93,77,80.22,80.63,80.28,79.66,89.86,81.8,81.73,82.36,82.64,82.93,83.26,85.43,85.53,90.07,92.1,92.14,89,90.7,89.99,90.26,87.34,87.54,89.09,90.98,90.67,92.59,94.79,94.91,95.18,94.15,94.19,94.4,95.61,94.99,95.53,93.31,88.72,91.48,92.03,91.82,92.25,93.55,97.14,96.45,98.04,98.22,99.11,97.68,98.54,101.8,103.27,102.56,104.54,103.64,100.93,103.26,102.26,103.32,106.11,106.56,105.86,106.79,106.7,104.8,106.81,106.36,104.65,104.07,103,101.94,102.2,86.43,82.2,83.32,81.61,82.98,86.98,90.09,89.11,90.85,90.18,90.25,90.5,88.75,91.13,90.44,89.47,90.31,91.53,90.43,89.14,88.3,87.52,87.59,87.31,87.25,85.6,86.93,87.4,85.96,86.32,86.82,86.3,86.89,85.68,83.78,80.93,79.78,79.12,79.02,77.4,76.89,78.8,76.86,78.66,78.1,79.5,79.37,77.23,76.49,77.78,75.51,74.08,73.88,75.93,76.91,75.39,75.99,76.26,76.76,75.15,70.01,66.31,69.1,68.38,66.74,67.16,66.82,66.15,70.93,71.4,73.18,72.26,69.88,67.65,66.12,65.58,65.6,69.01,69.62,70.15,70.17,73.78,72.95,70.79,70.09,69.36,68.88,66.79,66.9,68.82,68.99,68.75,66.12,65.62,64.53,64.43,64.07,65,64.78,65.1,65.23,65.55,64.43,62.97,62.68,63.96,65.88,65.59,66.09,66.88,65.62,65.51,67.11,65.91,64.41,62.04,64,66,66.21,64.2,61.46,59.98,59.4,59.04,58.5,54.12,58.21,58.08,59.28,58.61,59.81,58.74,54.57,55.01,56.26,59.14,58.49,58.49,57.47,58.31,57.37,48.41,44.07,46.94,49.89,47.46,49,47.87,47.24,46.88,47.23,43.91,43.33,44.6,45.07,43.98,41.95,41.17,44.03,52.5,48.86,48.41,44.48,43.62,43.73,42.61,42.76,42.24,40.27,42.15,42.23,44.18,45.47,46.78,48.01,48.45,49.66,49.32,48.61,51.22,46.25,45.29,45,46.23,45.09,44.28,45.21,43.99,40.97,42.88,46.85,42.58,41.47,40.78,40.87,42.02,42.02,42.5,40.99,42.2,43.53,43.24,42.79,42.95,43.83,44.56,45.21,43.29,40.22,39.29,38.08,37.66,38.11,35.63,39.45,41.18,39.94,41.3,39.17,39.4,38.57,38.67,44.22,43.78,47.65,48.23,48.64,49.2,51.35,51.38,51.16,47.82,49.29,50.81,49.23,50.01,51.01,51.65,50.31,50.87,49.11,48.22,46.33,48.35,49.97,54.84,56.05,53.73,53,54.28,55.61,53.38,43.36,41.26,43.16,41.04,43.92,48,45.37,44.35,46.7,47.13,47.86,47.93,48,48,46.25,43.94,43.96,42.28,41.08,44.23,44.19,45.94,42.29,41.13,43.03,45.05,45.32,42.35,42.09,41.35,38.98,39.37,39.07,38.46,38.16,38.45,37.03,37.08,36.17,35.58,36.17,37.55,38.5,38.99,39.52,40,39.85,38.84,37.99,39.34,39.43,39.77,40.46],"v":[838500,677900,596000,539400,499100,1156300,1281200,727300,776800,840800,713200,795000,2295500,1087500,2465100,2958100,4185200,2251700,1521600,1237700,4238400,10891200,2534500,3466400,1145300,1507600,1185000,1519300,482500,948000,1578500,7826200,3509300,1441900,2325300,2108500,3194800,1285600,1471000,1504900,1260000,2640500,1481000,2444200,1264000,367100,832500,718900,773200,895000,2498600,1325700,1156500,712000,625700,1022400,873300,806700,956500,1357400,2192400,2011900,2407900,909800,1041600,982800,1211400,1101000,1631800,859300,1115200,1040800,849000,768700,1057500,858400,942500,1274700,1450700,1094700,3610400,9835300,5471600,3891800,3847400,2549900,2658100,2035100,2224400,1799400,1908100,1314000,2139500,1993200,1899200,1739700,1379700,2964300,2471200,1860000,1760000,1644900,857600,1268700,1357200,2018100,975500,1258400,1283500,1674500,1886100,1408200,3044200,4270700,3405000,2546600,2867400,1352200,1197400,1447900,958400,1052400,868200,1114000,717800,1544800,1852700,1361400,1874900,4277200,9147600,8973400,3126000,2878000,1372100,1172200,2643900,1221800,2279700,1605100,1052700,1873100,1151300,780300,1228200,1015100,927000,1109900,1102400,697300,1705100,3035100,2458900,1477900,1699200,2172700,1103700,1425500,1021100,903500,761000,1798200,1031500,1378800,1119100,1278500,1080100,1549800,919900,1329000,1223600,862200,1183500,1290400,1163400,1702700,979500,2234500,1147400,972400,989900,1139500,1048000,1452200,789900,1139300,1141200,1255600,953800,1057800,1010100,744000,898300,1284800,1096800,2211000,12672900,5204800,2957300,2384800,2717400,2460000,2274000,1289300,2311900,2322200,1613600,1887200,1174100,1183600,1300000,1320300,1012300,993200,1293500,1065300,1362300,1348400,1403200,1316600,1020800,1511300,1149900,1315500,1385800,1036100,1233000,1355600,1994000,2619500,1754100,3253700,4374700,1826200,2395700,4328700,1596200,2140400,2257100,1652600,2003200,1671300,2293000,1827400,1512800,1874700,2320400,2414100,1492300,1151900,1640300,1833000,1189000,923600,1228700,2018400,6657700,4201600,2289400,2020900,2693000,2985700,5559000,4253500,3753700,2883000,3767700,3611900,2115900,1878500,2563600,2171800,2213700,1916800,2009800,1005500,880200,1252600,1465900,2083800,1935500,1672100,1251100,1780200,1504000,1340300,1446700,1186600,1736500,1998200,1386700,1298200,2204100,1644600,1543800,805800,896900,1681600,1476300,1480800,2325500,2366600,1196700,1507400,2838300,2199200,1766000,2601400,2447400,1608600,1703300,1578400,2235300,1947500,1542000,1573100,1842100,2854300,2588900,1547900,2710600,4518200,4091900,2239000,1966500,1230900,1190300,2857100,2518500,1885400,1097800,1901500,2031600,1610400,2376700,1715600,3233700,8303600,6851000,5669800,3904400,4021700,3481000,1920300,1375500,1515300,1876100,2005300,1675900,1522900,1865700,1416800,2489800,2787600,2809600,7136300,2727000,2618600,3228400,1881000,2741900,2195300,1098400,1008700,1720700,2005700,1747200,1921100,1219800,1212900,1296500,1129400,1294700,1576700,1014200,1783200,2385800,1678100,1165300,1374600,1644100,1397200,1299700,2036300,3271500,2746200,2888900,1767600,2076100,1965300,2138200,1285000,1090600,1427400,1487300,1517700,1225400,1002800,724300,933800,1055100,1403800,1508500,1324500,1808300,1820900,2394300,1499200,1843000,2407900,2481300,2108500,1818300,1691500,1567100,2845600,1564700,1522000,2908100,2034400,3651700,1649300,1604100,1301400,1140900,1170900,878900,1924600,1080800,799300,956500,849100,1558400,1199800,849100,774000,700200,718300,902200,770000,674800,1882900,1228500,1205400,861100,1167800,1338800,1441300,4871600,4693400,2284000,1364500,1921100,2169700,1589500,1001800,1789500,1490700,1614200,1919600,2368500,2862300,1825900,1563800,2024900,2078700,2034300,1485600,1974600,2051000,1935300,2071500,3561600,2200000,2547500,1335500,1572300,1387100,3271300,1704900,2880900,2442700,1637300,1679700,1813600,1550600,2264400,4655900,1803600,1976800,2192200,2390000,2434100,1676900,1388600,1270200,1611400,1886800,1251500,1290900,1872187]},"w":{"lastKey":"2026-10-19","t":["2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[33.1,33,34,41.14,36.84,36.7,45.33,38.85,35.85,38.26,44.6,50.54,51,51.5,48.4,46.05,43.8,45.89,51.76,57.6,59.29,55.49,51.66,58,61.38,57.74,62,62.56,62.91,70.1,73.01,75.8,70.46,71.49,72.09,66.55,79.3,82,82,78.66,76.63,93,85,86,89,100.27,98,99,99.84,86.64,82.28,90.25,93.99,95,99.9,98.91,98.69,97.4,97,90.01,89.3,90.21,89.3,83.13,79.76,88,85.4,79.45,79.1,85.84,82.08,74.01,74.51,77.09,62.88,61.28,69,58.74,54.88,51,54.41,54.02,58.75,58.34,55.73,49.14,44.56,47.91,50.01,54.55,50.76,52.12,44.05,49.45,58.59,61.17,65.59,57.29,60.31,50.7,52.15,43,45.99,47.13,47.54,46.59,37.27,33.31,37.5,34.26,31.49,33.8,34.7,35.85,45.41,48.62,44.05,45.02,42.9,47.78,46.65,43.74,45.27,46.24,43.86,45.71,44.46,44.1,46.67,47.93,43.7,50.38,49.29,51.97,53.75,57,57.7,61.68,63.25,62.39,64.85,63.83,56.31,57.84,72.11,67.03,66.96,68.2,75,70.08,69.91,65.5,67.6,62.91,61.49,65.07,65.47,65.48,64.28,62.9,61.41,67.82,65.92,66.97,67.8,67,65,60.51,54.62,56.29,57.18,56.88,58.16,54.17,54.8,54.16,51.12,50.34,44.34,48.77,57,64.6,63.35,66.38,67.25,73.68,74.56,72.61,71.03,74.1,76,75,75,78.25,76.62,74.95,83.07,84.4,70.14,67.69,66.22,67.46,63.58,61.57,59.34,59.81,65.47,67.85,68.53,67.71,71.26,71.28,70.92,73.57,73.47,70.5,67.31,70,57.91,71.52,81.82,81.85,82.49,76.76,82.5,87.6,87.64,91.26,96.9,94.94,95,90.6,102.51,103.29,111.58,114.24,103.11,101.37,103.62,103.42,110,103.25,115,114.3,111.92,121.99,121.77,94.24,98.75,88.52,83.97,90.46,81.9,69.85,80,75.93,81.05,81.36,89.27,89,90.65,94.5,95.06,90.16,92.14,99.5,101.1,101.18,107.5,107,102.84,82.62,90.65,91.39,88.59,87.92,87.78,86.56,80.475,77.68,77.91,74.53,77.32,69.01,66.75,69.42,70,73.28,68.85,68.9,64.22,64.91,62.6,66.34,62.5,66.75,58.5,59.28,54.26,58.23,44.39,46.75,43.82,42.51,44.49,42.78,43.43,49.33,44.61,45,41.9,41.75,43,44.49,38.1,42,39.3,46.96,50.54,50.92,50.02,49.53,53.74,40.39,44.68,47.69,44.43,45.3,45.73,39.31,37.91,36.46,40.22,39.68],"h":[35,37.33,42.33,44.26,37.75,47.95,45.375,38.863,39,45.5,52.38,51.78,56.2,52,53.5,47.53,47.58,52.44,56.2,62.59,60.22,55.93,58.61,64.35,62,65.399,63.9,66.24,70.88,74.76,75.45,76.45,76.95,73.12,73.95,78.66,83.6,83.5,83.5,80.87,99.265,99,86.97,87.94,104.11,102.14,100.42,103.22,100.49,87,94.84,95.42,97.07,100,100.98,103.37,99.77,98.24,98.96,93.2,92.52,92.65,89.39,84,88.34,89.47,87.005,82,87.66,87.1,82.08,76.46,78.18,79,65.8,73.92,72.64,58.9,55.125,58.5,56.485,61.62,60.48,61.42,57.86,52.9,49.5,54.22,57.8,58.326,52.59,53.21,52.43,60.01,62.12,66.719,66.86,63.16,61.18,56.06,56.44,47.91,48.59,49.64,48.08,47.91,38.01,38.34,38.35,34.65,33.22,37.4,36.49,46.643,49.9,51.42,48.64,47.743,47.74,50.98,49.64,45.99,49.08,46.79,48.66,46.37,47.643,49.14,54.26,48.277,50.61,50.84,55.29,54.08,57.37,57.36,63.09,65.79,65.31,69.36,67.42,67.83,59.095,72.62,73.617,70.77,70.89,76.4,75.79,75.9,71.23,68.12,69.38,62.91,66.3,68.825,66.48,69.14,66.9,65.21,68.97,68.38,71.028,71.8,68.66,69.56,66.125,60.54,57.8,58.235,57.85,59.95,59.68,56.725,55.44,54.54,54.44,50.98,49.591,57.555,65.3983,64.84,68.17,68,76.51,76.28,75.48,73.59,78.97,75.87,77.26,77.51,78.75,79.2,77.72,92.3,83.07,84.9,74,69.81,70,69.77,64.97,63.18,60.36,66.01,72.43,69.305,69.06,73.94,74.94,71.94,74.45,74.2,75.28,73.66,70.07,70.22,72.22,83.64,81.99,84.26,82.66,85.08,87.44,87.96,92.065,96.45,96.96,95.292,95.38,102.38,106.31,111.74,116.845,116.5,104.84,105.71,107.2,109.66,110.347,114.25,119.28,123.25,122.4,123.12,127.5,100.61,100.16,92.7,89.34,90.6,85.92,83.84,80.86,81.85,90.645,87.33,93.63,91.24,95.37,97.43,96.48,94.22,99.438,103.68,105.48,107.11,108.5,107.155,103.3,92.06,92.79,92.47,89.56,88.85,88.5,87.033,80.475,80.98,78.61,77.26,77.5,76.09,74.99,70.08,75.345,75.08,70.74,69.085,66.54,66.249,67.19,68.57,66.87,66.918,60.23,61.634,60.3,58.97,50.43,47.7,46.4,55.46,45.03,44.48,50.74,51.65,47.5,50.62,43.16,45.005,44.94,45.7,41.48,42.66,47.91,51.38,52.5,53.96,51.74,57.385,56.955,48.38,49.5,51.07,46.64,45.71,46.36,40.02,37.97,40.35,40.605,41.395],"l":[31.5,30,33.39,35.35,33.18,36.35,35.52,34.74,34.24,38.06,44.34,47.22,47.8,45.14,45,43.29,43.35,45.1,51.1,54.31,54.076,47.06,47.05,57.02,55.3,57.74,55.1,58.53,61.5,67.18,69.3,67.38,69.36,68.24,62.5,65,78.18,77.55,72.5,69.57,73,84.02,78.75,79.55,87,95.14,92.5,94.59,75.15,75.66,81.38,89.22,89.66,91,95.42,96.138,92.679,91.19,90.8,83.5,85,84.924,83.15,77.25,79.45,84.14,78.5,75.34,78.2,77.46,73.93,68,73.872,57.632,57.4,57.96,58.1,52.6,48.58,49,48.83,53.86,55.89,53.08,49.45,46.24,43.085,47.58,49.576,51.25,43.23,43.57,38.88,45.51,56.68,58.68,56.491,56.88,50.92,50.07,41.91,37.46,44.4,42.55,43.79,39.15,29.94,30.77,32.5,31.46,29.39,33.16,32.8,35.29,45.22,44.91,43.51,41.69,42.35,45.8,43.268,41.97,42.69,42.25,42.67,41.83,39.26,36.33,45.7,41.25,42.79,43.27,48.97,50.06,52.36,51.71,56.12,59.13,58.22,61.5,62.98,56.42,55.93,56.05,64.56,65.63,65.36,66.43,68.89,68.055,57.878,62.39,58.48,58.75,61.43,63.101,61.82,63.5,62.01,60.15,59.56,63.36,65.627,65.8,64.775,62.31,60.58,52.56,53.44,55.04,55.2,51.41,54.09,52.93,52.045,49.76,50.25,43.36,42.91,45.92,56.775,62.82,63,63.47,65.76,72.118,73.39,68.782,70.1,71.53,72.322,71.15,72.81,74.68,71.86,68,78.9,75.19,67.62,65.06,64.15,63.15,60.18,55.87,56.79,56.1,64.548,63.3,65.08,67.67,68.29,68.07,69.29,71.783,67.42,65.22,65.72,61.18,57.45,70.72,78.135,79.29,74.88,73.87,82,83.81,86.19,89.62,92.08,91.55,88.25,88.84,95.8,99.01,110.35,98.2,97.83,97.1,102.78,102.2,102.02,100.85,110.35,112.93,111.92,115.84,94.27,92.01,86.555,82.13,83.808,83.63,70.64,68.09,75.81,74.23,79.13,80.89,88.01,85.33,89.51,92.08,87.91,89.495,91.15,96.36,100.21,100.64,103.86,98.75,81.01,82.374,88.02,88.93,86.35,85.252,84.75,78.55,74.87,76.17,73.5,74.485,66.11,61.23,66.75,64.78,68.665,68.415,66.09,63.806,63.833,61.417,62.4,63.01,61.8,58.44,52.65,54.3,53.88,43.8,43.321,43.01,40.6,41.33,41.79,39.905,42.9,43.8,43.91,40.4,39.606,39.91,42.271,37.01,34.56,38.8,38.23,46.6,46.5,47.81,45.8,49.37,39.42,40.08,43.51,42.665,40.78,40.8,38.85,37.25,35.27,36.3,36.82,39.35],"c":[33.54,34.75,41.75,37.2,36.17,44.88,38.9,35.4,38.3,44.32,49.89,50.17,51.34,49.53,46.3,44.38,45.38,51.55,55.71,59.4,55.98,50.91,54.5,59.35,57.4,61.61,62.55,62.29,70.72,71.79,75.4,71.73,70.07,71.13,65.01,77.75,81.22,81.83,76.5,76.1,93.41,84.61,85.61,87.07,101.4,98.32,99.15,98.89,87.36,82.79,89.1,93.29,95,99.9,98.48,98.49,96.86,96.37,91.44,89.3,89.19,89.87,84.1,78.82,87.51,85.45,78.73,81.48,86.82,81.88,74,75.65,76.9,63.13,60.62,68.4,58.28,54.11,51.07,55.04,55.94,59.16,57.93,56.57,51,46.43,47.8,50.02,55.01,51.28,52.32,43.96,49.79,59.64,60.86,63.54,58.23,60.32,51.05,52.46,44.09,46.45,47.29,47.75,45.95,39.49,32.5,37.54,34.93,32.19,32.75,34.55,36.43,44.85,49.38,45.44,45.91,42.77,47.5,47.43,43.98,44.61,46.22,42.53,45.37,44.7,40.14,47.3,48.57,44.21,50.1,49.52,51.93,54.06,55.93,55.05,62.57,63.46,63.69,66.15,63.39,57.84,57.83,72.27,68.31,67.14,66.97,75.8,70.92,70.23,65.53,67.77,62.19,61.55,65.23,64.7,65.7,64.3,63.5,61.74,67.91,66.16,67.13,67.49,66.62,64.44,60.81,54.63,55.76,57.79,56.31,58.72,54.41,55.37,55,50.67,50.61,43.61,48.41,57.33,64.64,63.8,67.48,67.4,73.64,74.4,74.34,70.41,74.72,75.21,74.53,75.96,77.44,77.49,75.01,83.54,82.16,77.5,68.3,66.07,67.46,63.98,60.93,59.07,59.38,65.08,67.62,68.29,67.28,72.53,69.72,71.14,73.35,73.18,70.47,66.33,69.53,62.71,71.38,81.49,81.13,83.1,75.71,82.92,86.9,87.85,91.55,96.4,95.71,93.9,90.55,100.77,97.01,109.78,114.08,103.71,101.85,103.52,104.7,109.14,104.48,114.24,116.76,119.85,121.03,121.28,94.99,98.75,89.74,84.5,88.56,84.58,72.5,78.09,76.74,80.28,82.36,85.53,90.7,89.09,94.79,94.4,88.72,92.25,98.22,101.8,100.93,106.56,106.81,101.94,81.61,90.85,91.13,90.43,87.59,87.4,86.89,79.12,76.86,77.23,73.88,76.26,69.1,66.15,69.88,69.01,73.78,68.88,68.75,64.07,65.23,62.68,66.88,64.41,66.21,59.04,59.28,55.01,58.49,44.07,47.87,43.33,41.17,44.48,42.76,44.18,49.66,45.29,45.21,42.58,42.02,43.24,44.56,38.08,41.18,39.4,47.65,51.35,50.81,50.31,48.35,53,41.26,45.37,47.93,43.96,45.94,45.05,38.98,38.45,36.17,40,39.43,40.46],"a":[33.54,34.75,41.75,37.2,36.17,44.88,38.9,35.4,38.3,44.32,49.89,50.17,51.34,49.53,46.3,44.38,45.38,51.55,55.71,59.4,55.98,50.91,54.5,59.35,57.4,61.61,62.55,62.29,70.72,71.79,75.4,71.73,70.07,71.13,65.01,77.75,81.22,81.83,76.5,76.1,93.41,84.61,85.61,87.07,101.4,98.32,99.15,98.89,87.36,82.79,89.1,93.29,95,99.9,98.48,98.49,96.86,96.37,91.44,89.3,89.19,89.87,84.1,78.82,87.51,85.45,78.73,81.48,86.82,81.88,74,75.65,76.9,63.13,60.62,68.4,58.28,54.11,51.07,55.04,55.94,59.16,57.93,56.57,51,46.43,47.8,50.02,55.01,51.28,52.32,43.96,49.79,59.64,60.86,63.54,58.23,60.32,51.05,52.46,44.09,46.45,47.29,47.75,45.95,39.49,32.5,37.54,34.93,32.19,32.75,34.55,36.43,44.85,49.38,45.44,45.91,42.77,47.5,47.43,43.98,44.61,46.22,42.53,45.37,44.7,40.14,47.3,48.57,44.21,50.1,49.52,51.93,54.06,55.93,55.05,62.57,63.46,63.69,66.15,63.39,57.84,57.83,72.27,68.31,67.14,66.97,75.8,70.92,70.23,65.53,67.77,62.19,61.55,65.23,64.7,65.7,64.3,63.5,61.74,67.91,66.16,67.13,67.49,66.62,64.44,60.81,54.63,55.76,57.79,56.31,58.72,54.41,55.37,55,50.67,50.61,43.61,48.41,57.33,64.64,63.8,67.48,67.4,73.64,74.4,74.34,70.41,74.72,75.21,74.53,75.96,77.44,77.49,75.01,83.54,82.16,77.5,68.3,66.07,67.46,63.98,60.93,59.07,59.38,65.08,67.62,68.29,67.28,72.53,69.72,71.14,73.35,73.18,70.47,66.33,69.53,62.71,71.38,81.49,81.13,83.1,75.71,82.92,86.9,87.85,91.55,96.4,95.71,93.9,90.55,100.77,97.01,109.78,114.08,103.71,101.85,103.52,104.7,109.14,104.48,114.24,116.76,119.85,121.03,121.28,94.99,98.75,89.74,84.5,88.56,84.58,72.5,78.09,76.74,80.28,82.36,85.53,90.7,89.09,94.79,94.4,88.72,92.25,98.22,101.8,100.93,106.56,106.81,101.94,81.61,90.85,91.13,90.43,87.59,87.4,86.89,79.12,76.86,77.23,73.88,76.26,69.1,66.15,69.88,69.01,73.78,68.88,68.75,64.07,65.23,62.68,66.88,64.41,66.21,59.04,59.28,55.01,58.49,44.07,47.87,43.33,41.17,44.48,42.76,44.18,49.66,45.29,45.21,42.58,42.02,43.24,44.56,38.08,41.18,39.4,47.65,51.35,50.81,50.31,48.35,53,41.26,45.37,47.93,43.96,45.94,45.05,38.98,38.45,36.17,40,39.43,40.46],"v":[12214900,7302000,3398200,2823300,2340000,6659300,3699400,2495900,1205300,3895700,2881300,2099500,2077700,2031900,7224300,5972800,3954500,4283100,3749700,5535100,2170600,3435200,4260100,4474600,2452600,2636800,15177300,7047900,5805000,3439200,2443000,4401300,3232600,2846200,5090300,3195300,2734800,2129800,3227600,6227200,8423000,7031800,5450900,3696900,5893300,3866400,2973400,3949700,9135300,4886800,4746100,2699800,1913800,3571800,3887800,6131400,3295300,2127100,3299100,12797600,3790600,5333300,6765500,4560900,4608800,3093900,7729300,6234800,5090800,4708200,5240200,6795300,4568400,14535500,7044200,12455000,8612800,6307300,9046300,6857700,8429700,5636100,5439100,6280900,5211900,5509600,7364600,7424900,4659800,4085600,4365900,8383500,7726600,6629300,3821200,5373900,8143500,2544200,5461300,4398600,7451300,8697000,5077300,3676200,3401400,3646900,11436900,6625400,5286200,4722300,5044000,4939700,3272900,8225600,4472100,4652700,2703100,3063900,2679700,4309400,4089600,3473300,3979100,3586600,4056500,6475900,4445100,10374400,8093600,3092900,5302100,5295500,5797400,3607300,3557100,3781900,5927400,4989000,7824200,4742300,3328300,7400900,5014700,12925600,8178900,5863500,5645100,7202800,4877900,8392700,20378600,5801100,9286000,6256100,4325100,3966400,4152000,3511800,6647400,4337800,4829900,2939300,5213400,5126500,4404200,7233000,4156900,7771400,5366000,4375800,2669100,12425200,5684500,4085700,5721000,5757700,5968800,7963300,5750300,11075100,7651600,3667400,6000700,5127600,10778200,4861600,2405100,3877900,4855400,3834400,3450200,4085500,3286200,4365700,4233400,21358100,5896500,7358800,13129200,6805500,8318000,6285100,6583500,5767100,5605400,12355600,10378900,5897500,3112100,6883700,6038900,4818200,5413000,3364100,5687200,7410000,5104800,5679900,12832900,14560100,7833000,5755700,4760800,4500300,5681100,4367500,5518500,5043400,4546700,3150900,4782400,7356300,12154300,22275800,4694400,15303900,10385200,9330600,3182500,5492500,3516600,6186300,6371200,5786300,4831200,5621000,22809100,13314900,9154200,10454100,7391200,6892700,12283700,11368600,4326900,6590700,27399100,9288000,7961900,5060500,6539900,8912400,5909300,4807900,6102400,4499500,7036500,5419500,5547700,5034000,25430800,11052600,8180700,5919300,5179200,6314100,7004500,13828200,12718100,9447500,9614300,6737800,16395800,17512100,16132200,10744400,5148100,8408400,7257800,8623700,4891100,6964200,10108200,10126700,7303200,10406300,15526200,9682200,6641300,22480600,18997200,8448100,10082800,18519900,7916600,8403400,6153300,8438000,6880900,12710500,8555200,6660600,4117000,8856500,10339900,7922500,11680900,5695700,5854500,5412900,3864700,5852700,13512900,9328800,7815800,10645400,9624200,9768400,10113700,10345500,12088100,10670000,7408500,3163087]},"m":{"lastKey":"2026-10-01","t":["2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[33.1,35.79,38.26,50.77,49.55,51.66,56.7,75.8,66.55,78.66,84.79,99.84,93.99,95.34,90.21,86.9,78,62.88,53.18,58.34,53.37,49.81,62.8,52.15,45.87,33.28,35.85,44.55,45.27,46.8,46.47,57,64.48,64.86,75,67.6,62.72,67.82,68.29,57.37,54.8,44.07,65.78,72.61,72.62,82.29,66.22,57.53,67.71,73.57,68,82.49,89.33,91.09,114.24,105.64,111.92,98.75,81.52,82,94.5,98.67,100.91,88.59,76.75,69.01,73.28,63.31,58.5,44.39,44.07,44.77,44.49,48.48,53.74,41.72,36.8],"h":[44.26,47.95,56.2,53.5,62.59,65.399,75.45,76.95,83.6,99.265,104.11,100.49,103.37,98.96,92.65,89.47,82.84,73.92,61.62,61.42,58.326,66.719,66.86,56.44,47.91,37.4,51.42,50.98,49.08,54.26,57.37,65.79,69.36,76.4,75.9,69.38,69.14,71.8,69.56,59.95,55.44,68.17,76.51,78.97,92.3,84.9,70,72.43,74.94,75.28,84.26,89.81,96.96,116.845,116.5,123.25,127.5,100.16,90.645,95.37,100.53,108.5,103.3,89.56,80.98,76.09,75.08,68.57,61.634,55.46,51.65,50.62,49.71,57.385,56.955,46.64,41.395],"l":[30,33.18,38.06,43.29,47.06,47.05,55.1,62.5,65,69.57,84.03,75.15,89.66,83.5,77.25,75.34,57.632,49.15,48.58,43.085,43.23,38.88,50.07,37.46,29.94,29.39,35.29,41.69,41.83,36.33,43.27,51.71,55.93,64.56,57.878,58.48,59.56,63.36,52.56,51.41,42.91,43.76,63.47,68.782,68,65.06,55.87,56.1,67.67,65.22,57.45,73.87,86.19,88.25,97.1,100.85,92.01,80.05,68.09,80.055,87.91,96.36,81.01,74.87,66.11,61.23,62.83,58.44,43.8,40.6,39.905,39.606,34.56,45.8,39.42,35.91,35.27],"c":[35.5,38.3,50.37,48.36,50.91,61.63,75.4,65.01,76.5,82.01,98.89,93.29,93.72,89.19,85.71,77.52,63.13,52.02,57.93,52.72,52.65,61.93,52.46,45.65,33.06,36.43,45.29,44.61,45.97,46.34,55.93,64.04,64.5,75.8,67.77,62.72,67.91,68.99,56.79,55.37,44.52,65.82,74.34,71.81,82.22,66.07,57.86,67.28,73.35,68.79,83.1,88.6,90.44,114.08,103.78,119.85,98.75,81.71,81.8,94.79,99.11,103,90.43,77.4,69.1,73.78,62.97,59.04,44.07,43.73,44.28,44.56,48.64,53,42.28,36.17,40.46],"a":[35.5,38.3,50.37,48.36,50.91,61.63,75.4,65.01,76.5,82.01,98.89,93.29,93.72,89.19,85.71,77.52,63.13,52.02,57.93,52.72,52.65,61.93,52.46,45.65,33.06,36.43,45.29,44.61,45.97,46.34,55.93,64.04,64.5,75.8,67.77,62.72,67.91,68.99,56.79,55.37,44.52,65.82,74.34,71.81,82.22,66.07,57.86,67.28,73.35,68.79,83.1,88.6,90.44,114.08,103.78,119.85,98.75,81.71,81.8,94.79,99.11,103,90.43,77.4,69.1,73.78,62.97,59.04,44.07,43.73,44.28,44.56,48.64,53,42.28,36.17,40.46],"v":[26725000,15413300,11236900,20567100,17507400,14921800,32814700,15570400,11287500,30186700,17325900,21468000,17614000,23200500,22813200,24214500,32237200,37719700,32108500,27075500,19285000,29912400,21112400,25712800,28689800,18874900,21736000,15933400,19302200,27353700,21007600,23625400,26497700,32701500,39450300,26343400,20969100,18851800,27103200,25496000,27433100,30966100,24329200,18578900,31833000,36124900,29736400,34566800,23153800,24152800,44074900,20459100,21051700,47321600,39870400,25684700,46576200,35566700,48195100,40949700,26594200,25578200,51680200,39050400,48189100,49536800,33819700,40269900,54330300,60670900,31869600,33343000,42053200,23427100,43381600,43401700,27701087]},"q":{"lastKey":"2026-10-01","t":["2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[33.1,35.79,49.55,75.8,84.79,95.34,78,58.34,62.8,33.28,45.27,57,75,67.82,54.8,72.61,66.22,73.57,89.33,105.64,81.52,98.67,76.75,63.31,44.07,48.48,36.8],"h":[44.26,56.2,75.45,99.265,104.11,98.96,82.84,66.719,66.86,51.42,57.37,76.4,75.9,71.8,76.51,92.3,74.94,89.81,116.845,127.5,100.53,108.5,80.98,68.57,51.65,57.385,41.395],"l":[30,33.18,47.05,62.5,75.15,75.34,48.58,38.88,29.94,29.39,36.33,51.71,57.878,51.41,42.91,65.06,55.87,57.45,86.19,80.05,68.09,74.87,61.23,40.6,34.56,35.91,35.27],"c":[35.5,48.36,75.4,82.01,93.72,77.52,57.93,61.93,33.06,44.61,55.93,75.8,67.91,55.37,74.34,66.07,73.35,88.6,103.78,81.71,99.11,77.4,62.97,43.73,48.64,36.17,40.46],"a":[35.5,48.36,75.4,82.01,93.72,77.52,57.93,61.93,33.06,44.61,55.93,75.8,67.91,55.37,74.34,66.07,73.35,88.6,103.78,81.71,99.11,77.4,62.97,43.73,48.64,36.17,40.46],"v":[26725000,47217300,65243900,57044600,56407900,70228200,102065400,76272900,75515000,56544300,67663500,82824600,86762800,71451000,82728400,86536800,87457000,88686800,108243700,107827600,115739000,116308800,131545600,155271100,107265800,110210400,27701087]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[33.1,75.8,58.34,57,72.61,105.64,63.31],"h":[75.45,104.11,66.86,76.51,116.845,127.5,68.57],"l":[30,48.58,29.39,42.91,55.87,61.23,34.56],"c":[75.4,57.93,55.93,74.34,103.78,62.97,40.46],"a":[75.4,57.93,55.93,74.34,103.78,62.97,40.46],"v":[139186200,285746100,275995700,323766800,370924300,471421000,400448387]}},"actions":[{"t":"2024-02-27","kind":"earnings","label":"E","title":"2024-02-27 · earnings · EPS $0.62 vs $0.67 est. (−7.5%)"},{"t":"2024-05-09","kind":"earnings","label":"E","title":"2024-05-09 · earnings before the open · EPS $0.40 vs $0.41 est. (−2.4%) · ▲ 4.0% that session","tone":"up"},{"t":"2024-08-08","kind":"earnings","label":"E","title":"2024-08-08 · earnings before the open · EPS $0.81 vs $0.72 est. (+12.5%) · ▲ 11.3% that session","tone":"up"},{"t":"2024-11-12","kind":"earnings","label":"E","title":"2024-11-12 · earnings before the open · EPS $0.91 vs $0.91 est. · ▼ 5.5% that session","tone":"down"},{"t":"2025-02-18","kind":"earnings","label":"E","title":"2025-02-18 · earnings after the close · EPS $1.22 vs $0.97 est. (+25.8%) · ▼ 17.5% next session","tone":"down"},{"t":"2025-04-29","kind":"earnings","label":"E","title":"2025-04-29 · earnings · EPS $0.83 vs $0.44 est. (+88.6%)"},{"t":"2025-08-05","kind":"earnings","label":"E","title":"2025-08-05 · earnings before the open · EPS $0.97 vs $1.00 est. (−3.0%) · ▼ 15.4% that session","tone":"down"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings before the open · EPS $1.33 vs $1.25 est. (+6.4%) · ▼ 0.5% that session","tone":"down"},{"t":"2026-02-26","kind":"earnings","label":"E","title":"2026-02-26 · earnings before the open · EPS $1.22 vs $1.39 est. (−12.2%) · ▼ 15.6% that session","tone":"down"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings before the open · EPS $0.80 vs $0.76 est. (+5.3%) · ▲ 9.3% that session","tone":"up"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings before the open · EPS $1.01 vs $0.97 est. (+4.1%) · ▼ 18.8% that session","tone":"down"}]}