{"ticker":"GPOR","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":[145.93,146.99,147.24,147.96,145.31,142.52,145.69,146.31,140.1,142.16,142.46,143.56,139.95,137.99,138.52,157.01,154.21,151.32,159.18,164.76,163.83,161.64,160.77,161.42,163.2,168.4,181.77,178.85,177,175.16,177.57,178.89,175.79,172.97,174.2,177.14,178.83,177.66,175.28,175.01,178.72,179.8,175.91,173.17,175.71,171.98,164.41,164.99,167.88,169.28,170.23,174.92,181.76,186.47,188.22,192.3,183.83,184.24,190.84,190.91,186.76,192.12,192.5,193.28,193.9,198.02,198,191.83,186.9,178.66,180.92,187.21,185.07,180.43,178.97,185.55,184.8,182.12,183.04,187.07,183.52,181.39,185.4,185.16,188.32,190.69,191.57,184.76,181.62,179.06,171.89,165.94,171.29,164.7,167.37,167.52,162.56,160.23,162.28,166.15,164.66,167.31,172.7,180.32,178.71,183.58,182.7,185.64,187.94,191.84,186.55,183.5,182.47,185.5,185.77,180,173.665,156.47,172.29,154.35,163.56,161.4,171.76,165.17,167.05,170.87,170.57,170.12,172.8,171.12,169.81,174.21,176.23,173.26,170.78,176.06,177.94,180.76,178.01,189.89,190.07,198.92,195,194.39,194.81,197,194.78,196.52,194.61,192.49,192.29,196.98,198.22,195.63,190.24,195.77,196.68,196.19,190.98,191.02,190.18,189.53,186.82,187.96,195.43,196,198.12,202.33,208.38,207.45,200.12,204.71,203.37,204.81,203.64,200.5,191.33,187.49,184.53,184,181,175.2,178.13,185.15,187.7,189.21,186.69,188.41,186.64,167.15,168.57,170.74,174.12,168.72,170.76,170,173.68,173.28,167.89,164.27,172.68,174.35,169.78,167.58,165.795,168.32,168.95,167.76,167,162.37,163.15,167.01,167.98,168.35,168.83,174.38,171.41,175.76,172.13,174.73,172.28,173.86,176.9,170.15,168,170.13,175.6,172.86,173.15,176.51,175.28,172,167.99,168.66,172.91,175.05,175.48,177.29,179.81,179.24,189.32,187.28,187.29,186.82,189.23,187.76,182.72,176.18,176.92,179.43,182.36,178.71,177.36,183.91,184.3,185.83,186.76,185.44,184.83,182.52,182,184.46,188.92,190.69,194.33,197.39,195.73,204.34,206.14,209.65,212.265,213.17,210.35,209.83,211.44,213,204.64,203.23,206.25,213.1,221.18,222.49,220.6,215.33,219.72,218.28,217.02,207.81,209.12,204.79,205.3,207.65,201.66,202.07,202.19,199.71,199.81,203.15,206.25,208.27,210.93,217.17,211.03,203.28,203.63,184.23,187,184.97,179.22,173.66,180,174.16,175.21,175.93,182.51,190.77,196.79,197.99,196.82,194.36,194.11,203.78,201.8,197.29,192.9,203.29,205,208.05,207.96,208.29,207.74,203.12,199.77,202.89,196.62,197,201.28,201.7,197.77,196.76,198.2,202.51,214.74,208.6,207,208.82,215,205,196.48,191.8,196.49,194.13,197.96,202.59,199.9,200.15,202.52,199.99,206.86,209.63,213.49,217.2,215.72,213.78,208.83,213.4,207.05,207.2,199.47,202.51,200.51,206.06,195.75,188.85,191.28,187.42,196.38,190.35,187.45,190,187.62,190,191.85,192.95,190.01,192.51,190.53,193.66,189.37,180.38,178.59,180.9,181.47,179.2,178.11,183.2,181.08,186.31,186.78,182.27,176.73,177.72,173.06,170.61,171.85,168.57,166.7,167.4,169.86,170.45,167.75,166.24,167.43,165.68,161.47,161.76,161.78,163,159.85,161.86,161.24,159.55,161.39,160.34,167.01,166.5,169.19,167.08,168.39,165.58,166.81,161,159.16,154.38,153.7,150.97,154.01,155.3,151.05,150.72,156.71,161.28,158.52,154.89,153.26,156.31,155.02,156.54,160.94,157.07,155.78,157.22,158.8,164.96,169.29,169.88,166.97,169.57,169.18,171.94,172.67,173.4,175,173.39,171.73,171.32,173.41,177.27,178.84,178.57,180.6,181.08,180.98,178.82,179.12,175.96,174.87,176.31,173.93,173.27,161.39,160.91,157.86,155.48,158.91,160,156.41,153.61,150.27,152.52,149.97,154.86,155.11,157.25,162,164.46,163.99,162.17,166.02,167.68,165.95,164.01],"h":[147.19,148.27,147.24,147.96,146.05,144.79,146.395,146.78,144.04,143.39,144.83,143.75,140.74,140.255,140.61,157.19,155.74,157.27,164.13,166.48,163.83,161.805,160.8,165.23,166.46,175.09,183.59,179.31,178.44,179.8,179.9,179,175.79,175.14,175.89,181.16,179.52,178.48,176.04,179.25,182.68,179.8,177.94,175.27,176.61,172.03,168.73,167.33,171.32,170.94,171.46,183.11,185.98,187.14,191.05,192.7,187.777,188.755,191.63,192,192.8,194.46,194.56,195.42,197.27,201.18,200.525,192.33,186.9,180.9,185.7,188.315,185.08,182.04,185.27,186.45,185.965,183.08,187.53,189.5,186.34,184.23,186.73,186.66,196.18,191.765,191.6,184.76,183.02,179.4,171.89,169.88,173.41,172.48,171.56,168.89,164.74,162.49,165.51,167.8,167.62,173.94,179.04,181.85,186.84,187.02,186.02,189.89,190.06,192.465,187.49,185.167,185.665,189.55,191.26,185.585,173.665,170.08,173.19,172.36,163.56,168.09,172.53,167.67,171.83,175.6,173.06,174.57,177.18,174.92,175,178.915,178.97,174.975,176.23,180.12,184.48,183.83,190.315,192.395,193.31,198.92,199.55,200.75,198.49,197.37,195.71,197.08,195.65,194.29,195.525,198.89,198.3,195.63,192.97,196.03,198.355,196.2,190.98,191.91,191.09,191.23,190.37,192.92,196.83,200.07,200.3,205.74,210.319,210.286,206.31,205.795,206.29,206.12,204.99,201.045,194.185,189.94,187.525,184.48,182.86,175.93,185.595,190.14,190.265,194.35,190.12,190.21,186.64,173.14,169.085,174.78,174.12,170,173.24,176.35,177.4,174.34,168.44,170.15,176.665,176,170.69,168.645,167.21,169.14,170.16,169.805,167,164.655,166.57,169.25,170.61,169.79,173.25,176.26,176.54,176.02,176.44,176.76,175.82,176.89,178,173.23,173.085,174.01,177.895,174,177.61,178.5,175.72,174.38,169.075,173.73,177.39,177.505,180.99,180.28,183.77,191.325,189.695,188.76,190,191.86,189.42,188.68,184.34,181.56,180.4,184.7,184.925,179.01,185.81,187.66,185.99,187.605,187.405,189.82,186.94,183.5,183.6,188.68,196.65,197.52,204.06,200.41,203.61,207.625,212.95,215.57,214.15,213.43,212.68,214.91,212.39,215,206.97,210.18,212.58,220.53,224.095,225.78,222.96,218,219.72,222.865,218.13,210.11,209.2,208.28,208.705,208.885,204.21,203.61,204.233,202.43,202.985,209.938,207.56,210.31,214.8,217.17,211.03,208.075,204.6,188.7,188.04,187.115,182.055,179.69,181.84,178.64,180.16,179.48,187.17,196.22,197.65,197.99,197.625,195.923,198.78,203.78,205.108,200.285,200.91,207.29,207.96,213.59,216.221,209.66,209.045,204.22,205.98,203.1,200,202.46,206.03,206,199.02,205.34,204.32,209.68,214.74,212.2,212.71,216.02,218.975,210.41,198.64,197.295,199.71,199.605,203.54,205.11,201.28,211.64,210.015,210.205,215,213.05,218.32,220.825,218.5,219.79,211.19,215.445,210.08,210.82,202.89,207.14,204.01,208.285,197.925,192.88,195.48,193.48,197.256,191,189.87,192.13,189.2,194.24,192.86,195.74,194.415,192.51,196.323,197.613,192.3,181.99,182.19,183.04,181.62,180.8,183.12,185,187.335,188.815,188.255,183.085,179.61,180.89,175.19,174.23,171.96,171.36,169.4,169.79,171.82,172.13,171.545,168.78,170.24,168.23,166.84,165.59,165.165,163.93,163.12,162.94,163.06,163.25,162.8,165.8,168.135,171.695,170.425,169.7,169.095,168.55,168.05,162.145,160.235,156.31,154.8,153.5,156.01,157.63,152.58,154.605,160.41,162.64,160.31,157.29,157.66,157.145,157.09,162.36,164.6,158.78,156.79,160.2,162.95,169.04,171.62,171.68,171.4,172,170.38,171.96,174.72,177.26,176.1,176.33,174.145,177.09,176.355,179.09,179.91,182.84,183.24,182.84,180.98,181.28,179.6,179.72,175.69,176.31,179.19,174.44,163.2,162.695,157.99,159.94,163.65,162.08,159.25,155.898,153.71,153.14,154.3,156.58,158.82,161.47,162.65,165.36,165.94,165.57,168.965,168.13,165.95,167.59],"l":[145.42,146.62,143.33,144.21,142.55,142.21,143.6,141.73,140.1,141.45,142.46,138.43,136.45,136.7,138.09,147.76,151.95,151.32,158.24,162.58,160.39,158.97,158.18,160.41,163.2,168.05,177.5,176.28,176.38,175.16,175.79,175.693,171.65,172.37,171.21,176.845,174.97,174.15,172.54,174.76,177.84,175.89,174.39,171.09,165.94,166.425,164.41,164.99,166.55,167.602,168.47,173.48,180.87,180.25,183.18,184.3,182.586,184,187.36,186.58,186.76,191.5,190.66,191.89,192.85,195.96,191.77,188.2,174.435,176.61,180.92,182.86,177.87,179.105,177.84,183.56,180.26,180.33,181.21,183.97,180.29,179.685,182.395,181.01,185.84,188.29,184.455,179.285,176.82,169.635,164.46,164.05,165.81,162.745,165.5,161.44,157.845,157.46,161.115,163.67,163.85,165.93,172.7,178.51,178.71,183.58,182.7,182.57,184.56,185.76,182.65,180.83,181.435,183.257,185.77,178.92,157.83,156.47,157.08,153.27,157.29,156.935,164.65,164.82,167.05,170.87,163.27,168.69,170.31,171.12,169.81,174.21,172.203,171.04,170.78,173.07,177.105,178.49,178.01,188.13,188.54,192.61,194.7,188.67,194.797,195.03,192.91,194.11,192.87,190.31,191.49,192.36,194.7,192.97,190.24,190.96,195.74,189.66,188.02,189.33,186.9,185.48,186.49,187.4,191.08,195.42,197.16,199.53,204.36,201.334,200.07,201.02,202.5,199.69,200.223,190.68,184.13,184.85,181.85,180.21,174.42,170.235,177.38,184.45,184.9,187.42,186.32,184.89,168.39,167.15,165.59,169.22,167.69,165.45,170.215,170,172.316,166.42,165.53,163.195,169.77,168.145,165.48,165,164,165.56,165.6,166.625,160.95,161.6,162.98,165.5,167.98,167.025,167.747,172.49,170.266,173.655,172.1,170.95,171.96,172.83,169.145,169.77,168,169.578,173.45,169.725,171.91,173,172.9,167.04,165.81,168.5,172.91,173.28,175.03,174.66,179.69,178.81,185.78,185.19,184.73,184.94,184.05,183.13,175.58,175.86,174.7,179.43,173.98,174.74,177.36,182.44,179.6,180.58,183.24,184.38,181.38,178.66,180.63,183,185.02,188.2,194.33,194.4,194.8,201.9,206.14,209.65,209.465,204.23,208,206.58,208.12,203.33,202.28,201.24,206.25,213.1,218.53,219.79,212.34,213.5,215.34,216.51,206.66,206.74,203.53,203,205.02,202.235,198.67,200.01,198.83,199.42,199.81,203.15,205.91,207.305,210.93,212.92,206.87,200.905,187.5,184.23,183.39,179.28,173.43,172,176.43,173.5,172.33,172.92,181.905,190.63,191.65,192.4,192.228,190.04,194.11,198.76,198.53,193.31,191.485,200.96,202.38,208.05,204.53,200.925,200.93,196.01,196.04,191.45,191.585,196.66,199.86,194.25,193,189.865,198.2,202.51,207.305,201.71,204.785,207.93,209.2,194.64,190,190.73,194.47,193.91,196.05,199.44,193.746,200.15,202.52,199.99,206.86,207.12,212.76,215.04,209.56,207.33,203.245,205.55,203.175,205.67,195.3,201.37,198.67,196.565,189.63,188.7,190.55,186.465,189.155,182.59,185.1,188.52,184.65,186.52,189.85,189.78,190.01,187.27,186.784,191.44,180.3,175.49,178.15,178.57,178.185,175.62,178.11,181.777,180,184.74,182.945,178.31,176.73,172.07,170.25,168.5,168.59,167.28,165.25,165.11,169.86,167.89,166.77,163.75,166.42,162.41,161.47,160,160.6,159.34,159.845,159.95,159.95,159,158.91,160.34,164.685,165.99,165.06,167.035,165.17,164.39,162.14,159.29,149.79,152.89,150.325,149.595,152.45,152.1,149.18,150.5,156.1,157.57,156.63,153.61,151.05,154.905,153.41,155.905,159.61,152.64,152.8,154.46,156.17,163.01,168.26,167.945,166.9,168.975,166.52,168.89,170.44,171.5,172.56,173.14,171.71,171.32,171.28,175.42,177.117,178.57,180.335,179.27,177.345,176.295,173.76,171,171.535,172.84,173.27,162.075,160.74,159.32,155.085,154.68,158.23,158.655,154.48,151.88,149.59,150.36,149.97,152.6,153.05,155.97,160.3,162.54,162.165,162.09,165.99,164.77,163.1,163.97],"c":[146.64,147.65,146.48,145.09,142.57,144.67,145.18,143.69,142.86,142.38,143.17,138.44,137.59,138.76,140.54,154.47,151.98,154.83,164.05,162.76,161.16,159.91,159.86,164.26,166.45,174.68,177.69,176.77,176.53,177.54,177.24,175.8,172,174.99,175.14,180.14,175.74,174.18,173.38,179.25,179.45,176.01,176.09,174.48,167.28,166.56,165.52,166.35,170.72,169.53,170.23,181.5,184.2,183.9,184.53,184.84,186.07,187.7,187.88,188.04,190.89,192.58,193.39,195.42,196.1,196.22,192.91,190.14,176.79,180.9,185.63,184.09,178.51,181.19,184.87,183.75,181.53,180.42,186.22,184.72,180.29,184.04,183.81,184.94,193.21,191.28,185.15,182.3,177.99,172.09,166.95,169.8,167.15,171.41,169.69,161.69,159.2,160.26,165,165.9,167.49,173.36,178.01,179.7,186.39,184.58,183.59,188.01,189.33,186.41,183.78,183.13,184.14,189.09,190.68,178.92,161.93,164.47,158.62,169.83,160.72,167.82,166.13,166.31,170,172.67,165.48,171.62,171.11,171.35,175,178.44,177.23,172.5,174.2,179.79,181.49,182.21,189.47,188.22,192.2,192.61,198.21,196.85,196.83,196.3,194.55,194.92,193.12,192.5,194.68,197.94,194.7,194.21,191.5,195.89,196.94,190.55,188.55,191.02,188.13,185.67,188.48,192.79,195.91,198.1,199.93,205.5,206.57,201.79,205.41,201.82,205.25,204.6,201.17,190.92,185.86,185.93,183.13,182.53,175.07,175.93,184.45,189.42,189.25,187.43,188.06,187.13,168.42,170.73,169.01,173.35,168.33,168.56,172.24,174.36,174.13,168.2,166.85,169.3,172.06,168.72,166.62,166.42,166.15,168.51,167.31,167.57,164.04,163.8,166.55,168.44,168.91,167.72,173.15,172.59,176.54,174.03,176.3,171.37,175.62,175.14,170.01,170.24,171.72,174.01,174,172.23,176.06,173.82,173.28,167.28,168.92,171.07,174.09,176.54,178.74,180.18,180.98,190.51,187.28,185.7,187.14,190.39,187.76,184.19,175.92,180.73,178.8,181.75,176.55,177.23,185.07,182.99,181.5,185.33,186.67,186.99,182.16,181.02,182.42,186.01,194.96,196.52,196.9,196.27,201.91,206.04,211.88,211.56,211.24,210.41,210.24,211.44,212.06,203.47,204.68,208.79,211.98,218.58,222.49,221.78,212.71,217.67,216.64,216.57,208.26,209.04,206.99,204.99,208.08,204.49,199.77,201.85,199.32,201.26,201.75,207.98,207.23,210.18,214.55,213.07,207.99,206.16,187.85,185.26,185.97,179.49,174.05,177.12,177.42,176.58,177.9,178.94,187.09,195.44,194.35,194.12,196.46,193.34,198.78,200.32,204.17,194.51,200.91,205.28,206.54,212.22,207.24,204.37,201.29,199.5,203.97,195.15,194.69,201.56,205.06,198,196.37,199.67,202,208.66,209.13,210.82,209.78,210.47,211.45,197.06,190.06,195.75,196.01,196.64,199.76,199.72,197.38,203.87,204.92,207.42,209.27,212.96,214.75,216.42,214.85,211.57,209.49,207,205.8,207.76,202.29,203.33,203.59,198,191,191.99,193.23,193.48,189.87,185.01,189.87,188.65,187.6,188.11,191.55,192.63,192.54,189.9,194.76,195.23,180.44,178.8,178.28,180.22,180.29,179.1,181.81,182.78,184.58,187.42,184.14,179.05,178.22,172.24,170.35,171.19,168.59,168.45,167.38,168.82,171.06,168.06,166.78,166.58,166.45,162.48,166.41,161.59,164.03,161.63,160.71,162.34,161.52,160.96,159.34,162.87,166,169.7,165.41,168.87,165.22,166.61,162.97,160.36,152.1,154.48,151.49,153.3,153.38,152.91,150.19,154,159.12,158,157.27,154.13,153.4,156.83,156.92,161.37,163.84,155.75,156.13,158.45,162.76,168.01,171.26,169.53,170.04,170.03,169.6,170.98,173.14,174.35,173.45,175.52,172.48,174.04,176.13,176.37,179.45,182.61,180.45,181.86,179.4,180.04,176.33,176.3,173.25,173.06,175.95,162.25,161.39,159.7,156.16,158.5,159.72,161.91,154.62,152.09,152.17,150.48,153.35,154.4,157.84,161.24,162.04,164.64,162.66,164.96,168.13,165.59,163.75,166],"a":[146.64,147.65,146.48,145.09,142.57,144.67,145.18,143.69,142.86,142.38,143.17,138.44,137.59,138.76,140.54,154.47,151.98,154.83,164.05,162.76,161.16,159.91,159.86,164.26,166.45,174.68,177.69,176.77,176.53,177.54,177.24,175.8,172,174.99,175.14,180.14,175.74,174.18,173.38,179.25,179.45,176.01,176.09,174.48,167.28,166.56,165.52,166.35,170.72,169.53,170.23,181.5,184.2,183.9,184.53,184.84,186.07,187.7,187.88,188.04,190.89,192.58,193.39,195.42,196.1,196.22,192.91,190.14,176.79,180.9,185.63,184.09,178.51,181.19,184.87,183.75,181.53,180.42,186.22,184.72,180.29,184.04,183.81,184.94,193.21,191.28,185.15,182.3,177.99,172.09,166.95,169.8,167.15,171.41,169.69,161.69,159.2,160.26,165,165.9,167.49,173.36,178.01,179.7,186.39,184.58,183.59,188.01,189.33,186.41,183.78,183.13,184.14,189.09,190.68,178.92,161.93,164.47,158.62,169.83,160.72,167.82,166.13,166.31,170,172.67,165.48,171.62,171.11,171.35,175,178.44,177.23,172.5,174.2,179.79,181.49,182.21,189.47,188.22,192.2,192.61,198.21,196.85,196.83,196.3,194.55,194.92,193.12,192.5,194.68,197.94,194.7,194.21,191.5,195.89,196.94,190.55,188.55,191.02,188.13,185.67,188.48,192.79,195.91,198.1,199.93,205.5,206.57,201.79,205.41,201.82,205.25,204.6,201.17,190.92,185.86,185.93,183.13,182.53,175.07,175.93,184.45,189.42,189.25,187.43,188.06,187.13,168.42,170.73,169.01,173.35,168.33,168.56,172.24,174.36,174.13,168.2,166.85,169.3,172.06,168.72,166.62,166.42,166.15,168.51,167.31,167.57,164.04,163.8,166.55,168.44,168.91,167.72,173.15,172.59,176.54,174.03,176.3,171.37,175.62,175.14,170.01,170.24,171.72,174.01,174,172.23,176.06,173.82,173.28,167.28,168.92,171.07,174.09,176.54,178.74,180.18,180.98,190.51,187.28,185.7,187.14,190.39,187.76,184.19,175.92,180.73,178.8,181.75,176.55,177.23,185.07,182.99,181.5,185.33,186.67,186.99,182.16,181.02,182.42,186.01,194.96,196.52,196.9,196.27,201.91,206.04,211.88,211.56,211.24,210.41,210.24,211.44,212.06,203.47,204.68,208.79,211.98,218.58,222.49,221.78,212.71,217.67,216.64,216.57,208.26,209.04,206.99,204.99,208.08,204.49,199.77,201.85,199.32,201.26,201.75,207.98,207.23,210.18,214.55,213.07,207.99,206.16,187.85,185.26,185.97,179.49,174.05,177.12,177.42,176.58,177.9,178.94,187.09,195.44,194.35,194.12,196.46,193.34,198.78,200.32,204.17,194.51,200.91,205.28,206.54,212.22,207.24,204.37,201.29,199.5,203.97,195.15,194.69,201.56,205.06,198,196.37,199.67,202,208.66,209.13,210.82,209.78,210.47,211.45,197.06,190.06,195.75,196.01,196.64,199.76,199.72,197.38,203.87,204.92,207.42,209.27,212.96,214.75,216.42,214.85,211.57,209.49,207,205.8,207.76,202.29,203.33,203.59,198,191,191.99,193.23,193.48,189.87,185.01,189.87,188.65,187.6,188.11,191.55,192.63,192.54,189.9,194.76,195.23,180.44,178.8,178.28,180.22,180.29,179.1,181.81,182.78,184.58,187.42,184.14,179.05,178.22,172.24,170.35,171.19,168.59,168.45,167.38,168.82,171.06,168.06,166.78,166.58,166.45,162.48,166.41,161.59,164.03,161.63,160.71,162.34,161.52,160.96,159.34,162.87,166,169.7,165.41,168.87,165.22,166.61,162.97,160.36,152.1,154.48,151.49,153.3,153.38,152.91,150.19,154,159.12,158,157.27,154.13,153.4,156.83,156.92,161.37,163.84,155.75,156.13,158.45,162.76,168.01,171.26,169.53,170.04,170.03,169.6,170.98,173.14,174.35,173.45,175.52,172.48,174.04,176.13,176.37,179.45,182.61,180.45,181.86,179.4,180.04,176.33,176.3,173.25,173.06,175.95,162.25,161.39,159.7,156.16,158.5,159.72,161.91,154.62,152.09,152.17,150.48,153.35,154.4,157.84,161.24,162.04,164.64,162.66,164.96,168.13,165.59,163.75,166],"v":[159000,141100,181300,385100,118900,155700,153800,313300,134400,132800,87200,132900,147200,160800,212900,696100,291200,325000,284900,254500,157200,126900,180400,328900,306700,386900,345000,245000,258100,288300,467700,123400,192300,286600,265300,389400,340900,137500,187200,143000,209600,207700,155200,256900,251500,211700,465500,200300,129400,259000,139700,436800,463000,257700,414200,261900,361800,224500,319500,248700,637200,398700,333800,301800,343900,351100,259000,169400,353700,184200,239400,206800,204600,166600,205100,289900,156000,144700,189600,167200,154300,172400,138100,191700,324300,208900,225200,334900,254100,383500,324000,298300,281100,457300,353600,225300,296100,375200,312800,200000,176300,177500,168700,157000,225800,171900,345700,328000,249600,178200,150700,140500,250700,216300,200100,322100,470500,349000,293700,338400,224800,241400,350000,174600,244500,149900,108100,269300,200200,147400,80700,175400,117300,236600,241500,207400,274900,496100,357500,313500,194400,201600,262500,462000,233600,142600,246600,147900,142600,145200,157300,205000,166100,175700,187400,130900,165800,125900,170800,121100,191700,192600,150900,128000,175800,152600,295200,321000,292200,181700,288800,251600,317200,863900,358200,326000,358500,149100,170300,263500,441500,329300,322100,206200,431300,222700,274500,173000,411500,304600,301000,252700,164700,179500,170100,324400,229100,210100,299500,253300,496800,386200,241200,184200,197600,193900,153200,185600,473300,175400,269300,315000,245200,136300,227300,168100,223500,233300,225200,289700,185700,270700,283100,206400,218000,237700,197400,309900,346000,393500,303700,1084400,278700,286100,185000,243700,233800,352500,419700,299300,331600,223200,142100,224100,207900,291900,258000,206300,223900,213500,261500,190700,275100,212000,199200,253200,203900,311600,260400,387800,139700,245000,327200,294900,455000,212900,256300,241100,293500,469300,260000,242900,294900,227900,306700,282200,226500,212000,205100,220900,176400,201700,233400,307100,215400,246500,349900,298000,257300,233300,198700,145300,218100,178000,172400,393200,222300,136800,85600,139500,201500,140800,102500,159200,900300,281700,152200,421800,277900,377300,284300,432900,415100,177500,337800,359700,316600,220400,177300,164100,158000,244000,217000,215100,225200,207100,169800,210800,309500,258200,482400,301000,350900,305300,546400,449300,351700,421800,306800,594800,325800,360200,383600,759200,322500,371600,377400,688500,331800,342100,383200,324500,375700,276100,210900,446000,838500,539900,304700,184000,207800,253100,235700,290900,455300,336900,383700,185400,228900,256500,144800,297300,283400,239500,362100,342500,432800,566500,455100,312200,267200,234100,204700,331000,190500,232200,313000,385900,527300,557800,352600,375700,349400,259800,247000,188100,218400,441400,333300,309000,178500,332600,340800,268300,322900,211300,239200,294500,260100,232200,269100,223200,220300,299700,190900,317300,343100,457200,421000,383900,433200,271600,217100,784200,1057600,2845000,554800,689500,351800,348000,449900,359700,468600,690600,294200,299300,324400,178600,358400,256700,317200,293600,178200,218900,263800,232700,176500,251300,328900,664600,533900,385700,629600,345600,283400,450600,248400,283300,221900,331500,248500,253600,240900,286800,228700,207100,213900,192200,243000,221700,181900,232800,211500,298200,218400,264400,215000,321800,293400,376600,298100,423500,293800,347100,263000,257200,331900,282400,357800,272600,200000,225600,327100,263900,247400,434400,269800,194800,245200,172900,210200,921600]},"w":{"lastKey":"2026-10-12","t":["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"],"o":[62,59.9,62.5,63.12,65.48,62.74,64.75,64.46,65.9,66.13,65.58,68.8,68,66.04,65.16,67,70.39,71.09,77.94,81.87,81.98,85.67,84.42,83.23,82.7,81.59,79.76,77.27,80.62,66.59,67.01,68.95,71.97,73,75.45,77.22,65.03,64.55,66.35,63.74,62.25,67,77,75.6,77.58,87.55,91,89.32,92.81,87.61,93.35,92.99,86.69,91.19,99.54,103.36,102.02,90.79,77.64,78.35,77.79,80.94,84.54,89.67,87.08,86.81,96.38,99.26,99.01,97.37,90.74,82.6,91.2,96.35,91.7,85.34,88.58,87.65,87.19,81.71,80.2,78.38,68.13,72.94,74.44,72.86,76.61,80.82,79.95,69.86,62.57,65.38,61.46,68.39,81.11,72.66,74.54,78.15,82.15,76.6,82.4,82.56,88.99,92.23,96.91,102.81,99.35,99.79,99.38,104.46,97.97,104.65,104.37,104.71,105.97,103.87,106.83,113.41,111.9,115.85,122.27,123.12,115.76,111.54,118.86,123.24,122.91,124.7,123.42,132.55,125.43,129.77,132.47,136.28,133.58,132.27,136.34,134.17,124.35,125.05,126,130.81,123.35,126.55,133.19,140.73,143.16,147.05,153.93,159.6,160.94,160.45,158.37,154.41,162.94,153.77,148.86,159.01,159.5,160.81,159.09,153.95,152.64,152.62,153.41,160.65,157.89,150,134.66,139.52,143.34,143.71,142.65,137.88,144.15,149.61,150.64,150.11,147.9,147.96,140.1,137.99,159.18,161.42,177,175.79,177.66,175.91,164.99,174.92,192.3,190.91,193.9,186.9,180.43,183.04,185.16,184.76,171.29,160.23,172.7,185.64,182.47,156.47,171.76,170.57,174.21,177.94,198.92,194.78,196.98,195.77,190.18,196,207.45,203.64,184.53,185.15,186.64,168.72,167.89,167.58,167,168.35,172.13,176.9,172.86,167.99,177.29,187.29,176.18,177.36,185.44,188.92,204.34,210.35,203.23,222.49,217.02,207.65,199.81,210.93,203.63,173.66,182.51,196.82,197.29,207.96,202.89,201.7,214.74,205,197.96,199.99,215.72,207.05,206.06,196.38,190,190.53,180.9,181.08,177.72,168.57,167.75,161.76,161.86,167.01,168.39,154.38,151.05,154.89,160.94,164.96,169.18,173.39,178.84,178.82,176.31,157.86,153.61,155.11,162.17],"h":[82.16,65.7,64.5,66.63,67,65.744,66,66.46,70.24,66.893,69.123,71.18,68,66.04,67.5,70.2,72.86,81.935,87.26,84.28,85.88,88.855,86.15,86.21,83.85,83.64,83.6,81.6,81.98,70.99,71.49,74.645,78.005,79.35,78.49,77.22,67.53,69.96,67.1,65.485,67.4,77.21,81.2,78.36,87.5,91.22,91.805,93.23,94.57,98.675,101.89,93.82,92.87,102.22,103.85,108.1,102.77,93.06,88.09,79.655,79.7,87.52,95.88,93.75,90.05,101.1,102.58,102.53,99.01,101.632,95.97,90.03,98.56,96.68,93.31,90.07,92.98,90.57,89.16,84.53,82.15,79.385,73.58,75.12,74.555,75.71,80.84,84.13,81.61,70.77,66.38,65.7,69.32,82.89,81.845,78.66,79.04,81.515,83.5,82.53,83.2,91.65,92.15,95.87,104.98,103.78,99.8,103.28,105.12,109.94,106.68,105.975,110.02,106.99,106.74,108.54,114.88,114.41,114.15,124.58,124.79,125.28,117.3,121.21,122.38,127.22,129.56,126.53,134.84,133.44,130.72,134.63,140.83,139.36,134.75,137.165,138.766,136.32,127.365,127.125,132.31,132.885,127.33,136.185,143.604,151.67,149.68,154.58,161.1,161.74,164.91,163.08,158.72,163.97,165.191,158.705,158.91,160.803,162.54,162.145,163.59,154.83,158.02,157.75,161.19,163.22,160.97,152.5,147.32,145.825,146.1,145.85,142.65,145.015,151.4,153.68,153.37,151.945,148.93,147.96,144.83,157.27,166.48,183.59,179.9,181.16,182.68,177.94,171.46,191.05,192.7,195.42,201.18,188.315,186.45,189.5,196.18,184.76,173.41,173.94,187.02,192.465,191.26,173.19,175.6,177.18,180.12,193.31,200.75,197.08,198.89,198.355,196.83,210.319,210.286,204.99,187.525,194.35,186.64,177.4,176.665,170.16,170.61,176.54,176.89,178,178.5,180.99,191.325,191.86,184.925,187.66,189.82,204.06,215.57,215,224.095,225.78,218.13,208.885,210.31,217.17,204.6,181.84,197.99,205.108,213.59,216.221,206.03,209.68,218.975,210.41,211.64,220.825,219.79,210.82,208.285,197.256,195.74,197.613,185,188.815,180.89,172.13,171.545,165.59,165.8,171.695,169.095,157.63,162.64,162.36,164.6,172,177.26,179.09,183.24,181.28,179.19,163.65,156.58,165.94,168.965],"l":[62,58.71,61.605,60.01,62.82,62.74,61.186,62.468,65.9,60.43,65.44,66,65.29,64,64.2,66,70.38,71.09,76.322,81,81.04,84.17,82.11,81.84,79.6,78.9,76.48,77.27,65,64.81,64.723,67.21,71.26,73,74.665,66.18,62.06,64.26,63.35,60.74,60.46,66.97,74.96,71.41,77.39,85.2,86.05,88.44,88.86,85.63,91.62,83.67,85.98,90.231,95.315,101.61,88.92,76.83,76.88,69.36,73.17,79.65,84.4,84.425,83.61,85.53,94.98,93,90.81,91.52,82.45,82.16,90.36,90.965,84.65,85.34,81.6,81.341,81.72,78.89,76.41,67.17,66.535,69.12,72.258,68.96,72.33,78.05,68.6,61.46,60.15,60.8,61.055,66.12,74.385,69,74.065,75.785,75.69,76.185,79.14,81.29,81.32,90.4,95.31,98.174,95.83,96.37,98,93.665,94.57,99.8,102.095,100.92,98.69,101.085,103.46,109.3,108.84,113.33,118.22,115.63,110.42,110.42,111.515,120.38,121.4,121.86,120.54,122.0008,124.0515,129,130.98,130.17,125.67,130.84,132.4,124.13,119.75,122.28,126,122.79,120.98,125.41,130.69,139.03,141.47,141.84,151.13,155.01,155.3,155.43,150.093,152.14,149,147.05,147.075,153.326,157.03,154.61,152.43,150,150.59,148.66,151.657,152.04,148.16,135.569,130.02,139.25,139.855,139.315,136.61,135.84,142.76,144.33,146.5,145.47,142.57,141.73,136.45,136.7,158.18,160.41,175.16,171.21,172.54,164.41,164.99,173.48,182.586,186.58,188.2,174.435,177.84,179.685,181.01,164.05,157.845,157.46,172.7,180.83,157.83,153.27,164.65,163.27,170.78,177.105,188.67,190.31,190.24,188.02,185.48,195.42,199.69,184.13,170.235,184.45,165.59,165.45,163.195,164,160.95,167.025,170.95,168,167.04,165.81,174.66,175.58,173.98,177.36,178.66,185.02,201.9,202.28,201.24,212.34,203,198.67,199.81,200.905,173.43,172,181.905,190.04,191.485,196.01,191.45,189.865,201.71,190,193.746,199.99,203.245,195.3,186.465,182.59,186.52,175.49,175.62,176.73,168.5,165.11,161.47,159.34,158.91,164.685,149.79,149.595,149.18,151.05,152.64,163.01,166.52,171.28,177.117,171,159.32,154.48,149.59,153.05,162.09],"c":[63.59,62.5,63.55,65.75,62.82,64.75,64.49,66.31,67.7,65,68.3,68.55,66.52,64.42,67.31,69.92,71.27,78.57,81,82.02,85.8,84.42,83,82.04,81.84,79.5,77.26,79.5,66.01,67.18,70.16,71.77,72.03,76.29,76.75,66.57,64.44,66.95,64,61.36,66.1,75.95,76.79,76.48,87.08,90.5,90.37,92.1,88.9,93.98,95.45,86.74,91.07,98.28,101.74,104.37,89.61,77.14,80.5,78.2,78.73,83.58,92.04,87.8,89.75,96.96,100.02,99.25,96.15,93.27,83.78,88.29,95.22,91.55,85.93,87.62,87.14,87.59,83.04,81.98,78.01,67.59,72.78,73.72,73.64,75.63,80.41,79.54,70.4,63.04,66.22,62.11,68.15,82.2,75.26,74.22,77.66,80,75.81,81.48,83.1,90.46,90.53,95.82,102.71,99.37,98.63,101.04,104.37,97.27,105.07,104.05,104.01,106.41,102.98,107,113.99,110.79,113.72,123.44,120.59,115.9,111.54,118.66,120.97,122.35,126.02,123.93,133.17,124.17,129.09,133.13,137.94,134.85,129.89,135.3,133.2,125.34,126.01,126.45,131.04,124.46,126.74,134.33,140.55,142,148.12,152.54,159.81,160.12,160,156.91,154.32,163.28,153.19,147.71,158.37,158.22,161.81,158.89,153.43,152.06,151,152.94,160.21,157.92,149.26,135.88,138.14,143.02,142.27,145.06,137.76,143.04,148.93,151.94,150.91,149.95,146.48,143.69,137.59,154.83,159.86,176.77,175.8,175.74,176.01,165.52,170.23,184.53,187.88,195.42,190.14,178.51,180.42,183.81,185.15,169.8,159.2,173.36,183.59,183.13,161.93,167.82,172.67,175,179.79,192.2,196.3,194.68,191.5,191.02,195.91,206.57,204.6,185.93,184.45,187.13,168.33,168.2,166.62,167.57,168.91,174.03,175.14,174,167.28,178.74,185.7,175.92,177.23,186.67,186.01,201.91,210.41,204.68,222.49,216.57,208.08,201.26,210.18,206.16,174.05,178.94,194.12,204.17,212.22,203.97,205.06,208.66,211.45,196.64,204.92,216.42,207,203.59,193.48,187.6,189.9,178.28,182.78,178.22,168.59,168.06,166.41,160.71,162.87,168.87,152.1,152.91,157.27,161.37,162.76,170.03,173.45,176.37,179.4,173.25,159.7,154.62,154.4,162.66,166],"a":[63.59,62.5,63.55,65.75,62.82,64.75,64.49,66.31,67.7,65,68.3,68.55,66.52,64.42,67.31,69.92,71.27,78.57,81,82.02,85.8,84.42,83,82.04,81.84,79.5,77.26,79.5,66.01,67.18,70.16,71.77,72.03,76.29,76.75,66.57,64.44,66.95,64,61.36,66.1,75.95,76.79,76.48,87.08,90.5,90.37,92.1,88.9,93.98,95.45,86.74,91.07,98.28,101.74,104.37,89.61,77.14,80.5,78.2,78.73,83.58,92.04,87.8,89.75,96.96,100.02,99.25,96.15,93.27,83.78,88.29,95.22,91.55,85.93,87.62,87.14,87.59,83.04,81.98,78.01,67.59,72.78,73.72,73.64,75.63,80.41,79.54,70.4,63.04,66.22,62.11,68.15,82.2,75.26,74.22,77.66,80,75.81,81.48,83.1,90.46,90.53,95.82,102.71,99.37,98.63,101.04,104.37,97.27,105.07,104.05,104.01,106.41,102.98,107,113.99,110.79,113.72,123.44,120.59,115.9,111.54,118.66,120.97,122.35,126.02,123.93,133.17,124.17,129.09,133.13,137.94,134.85,129.89,135.3,133.2,125.34,126.01,126.45,131.04,124.46,126.74,134.33,140.55,142,148.12,152.54,159.81,160.12,160,156.91,154.32,163.28,153.19,147.71,158.37,158.22,161.81,158.89,153.43,152.06,151,152.94,160.21,157.92,149.26,135.88,138.14,143.02,142.27,145.06,137.76,143.04,148.93,151.94,150.91,149.95,146.48,143.69,137.59,154.83,159.86,176.77,175.8,175.74,176.01,165.52,170.23,184.53,187.88,195.42,190.14,178.51,180.42,183.81,185.15,169.8,159.2,173.36,183.59,183.13,161.93,167.82,172.67,175,179.79,192.2,196.3,194.68,191.5,191.02,195.91,206.57,204.6,185.93,184.45,187.13,168.33,168.2,166.62,167.57,168.91,174.03,175.14,174,167.28,178.74,185.7,175.92,177.23,186.67,186.01,201.91,210.41,204.68,222.49,216.57,208.08,201.26,210.18,206.16,174.05,178.94,194.12,204.17,212.22,203.97,205.06,208.66,211.45,196.64,204.92,216.42,207,203.59,193.48,187.6,189.9,178.28,182.78,178.22,168.59,168.06,166.41,160.71,162.87,168.87,152.1,152.91,157.27,161.37,162.76,170.03,173.45,176.37,179.4,173.25,159.7,154.62,154.4,162.66,166],"v":[208100,79800,233400,315800,261400,149400,162100,95200,175100,217900,138800,311200,145500,151700,143100,193100,363700,1750300,531000,240900,318100,230700,200200,293000,257900,423000,435300,329300,779200,321500,696900,208200,199300,299700,288100,238000,574200,430000,251800,379700,289100,417900,500200,732900,733200,945100,1111200,828000,904800,990100,896500,1770200,1155100,830000,771500,772600,1816100,2861300,1391800,912400,458700,583600,809200,692200,452100,637000,467600,508800,331100,1140400,585500,502200,570000,411400,486800,485400,742600,360500,311600,212900,570500,482000,1031000,572300,312600,465900,483400,327700,715500,708300,629600,571900,606800,1439100,598100,752800,610700,521700,638400,621000,375600,604100,866500,603100,773800,543700,486900,553200,604200,2460100,1169000,533800,865100,632800,586300,1108400,1124700,699100,767800,754300,765100,1159100,758600,1017400,1045300,657400,685900,566600,1029300,754600,609600,455400,803000,814800,1841000,849200,486700,863600,973700,591600,609500,893700,692900,1083700,1148700,1403900,1198300,1470500,1482600,932500,1401900,994300,979400,928600,1345700,1272800,1259700,1176400,765500,1031100,933100,808000,1202800,600200,770700,1297100,1158300,1080300,1633800,931500,703500,736600,892800,1523300,1401700,1030400,1309400,968500,808600,1126800,634500,1686000,1003900,1612500,1137500,1474500,885000,1340800,728400,1571700,1167700,1920200,1123400,1188700,962300,821600,950100,1594800,1613400,1241800,1069100,1047000,1459700,1447300,919000,805700,978200,1636400,1302300,839600,734200,714500,839000,1061000,1903200,1191800,1526700,1307700,1434500,1113200,1677000,914500,1478200,988500,971300,1142600,2437500,1227300,1626300,1124000,1095900,1143400,1344500,1546300,1506800,1338200,814400,1204100,1337200,1107000,584200,604000,2033900,1687100,1234500,960400,1028000,1702000,1652700,2009400,2214300,2070100,2147200,1489500,1318800,1199300,1524800,2033800,1192500,2136600,1420000,1480600,1264600,1237300,1203200,1538600,2090000,5146900,1978000,1787100,1404100,1143200,2542700,1611300,1296400,1128700,1090900,996000,1713400,1493000,1338400,1542600,1744700]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-16"],"o":[62,62.5,62.04,68.8,66.65,82.06,82.7,73.95,73,65.45,69.75,89.3,93.35,97.08,80.2,89.67,96.4,91.2,91.23,81.35,72.86,67.93,72.38,82.15,88.99,97.42,104.65,101.87,119.63,118.86,121.8,136.54,134.17,127.88,142.35,160.94,154.52,160.81,152.62,147.59,142.65,149.87,139.95,175.79,186.47,180.43,171.29,185.5,170.78,195.77,200.5,173.28,172.13,179.24,188.92,222.49,203.28,197.29,214.74,208.83,192.51,168.57,169.19,160.94,178.57,149.97],"h":[82.16,67,70.24,71.18,87.26,88.855,83.85,78.005,79.35,69.96,90.75,98.675,102.22,108.1,95.88,102.58,101.632,98.56,92.98,82.15,84.13,70.05,82.89,91.65,104.98,109.94,110.02,118.69,125.28,129.56,138.175,140.83,136.32,151.67,161.74,165.191,162.54,163.59,163.22,148.97,153.68,153.055,183.59,185.98,201.18,196.18,192.465,191.26,200.75,210.319,201.045,176.665,183.77,191.86,224.095,225.78,208.075,216.221,220.825,215.445,197.613,172.13,170.425,179.91,183.24,168.965],"l":[58.71,60.01,60.43,64,66.215,81.04,72.29,64.723,62.06,60.46,69.75,85.63,83.67,76.83,69.36,83.61,82.16,84.65,78.69,66.535,67.71,60.15,69,75.69,81.32,93.665,98.69,101.085,110.42,111.515,121.8,125.67,119.75,120.98,141.33,150.093,147.05,150,146.77,130.02,135.84,138.43,136.45,164.41,174.435,164.05,157.46,153.27,170.78,185.48,165.45,160.95,165.81,173.98,185.02,198.67,172,189.865,190,182.59,168.5,158.91,149.18,152.64,149.59,149.97],"c":[62.5,64.7,68.3,66.86,82.21,82.04,72.99,72.03,65.45,68.98,89.82,93.98,96.75,79.51,92.04,97.76,88.29,89.51,81.09,73.64,68.15,66.12,80,90.46,97.02,105.07,102.45,118,118.66,123.61,137.04,133.2,126.9,141.99,160.12,158.71,161.81,151,147.21,145.06,151.35,138.44,175.8,184.2,178.51,169.8,184.14,172.5,191.5,201.17,174.13,174.03,180.98,186.01,222.49,207.99,204.17,208.66,211.57,192.54,168.59,169.7,161.37,179.45,150.48,166],"a":[62.5,64.7,68.3,66.86,82.21,82.04,72.99,72.03,65.45,68.98,89.82,93.98,96.75,79.51,92.04,97.76,88.29,89.51,81.09,73.64,68.15,66.12,80,90.46,97.02,105.07,102.45,118,118.66,123.61,137.04,133.2,126.9,141.99,160.12,158.71,161.81,151,147.21,145.06,151.35,138.44,175.8,184.2,178.51,169.8,184.14,172.5,191.5,201.17,174.13,174.03,180.98,186.01,222.49,207.99,204.17,208.66,211.57,192.54,168.59,169.7,161.37,179.45,150.48,166],"v":[287900,1062600,686500,811900,2985600,1075000,1847400,1803200,1487400,1358400,3083100,3985100,4814500,7239500,2975000,2539400,2777500,2056900,1728700,2764000,2195200,2560600,3675700,2239100,3083600,4976900,2749500,4114700,3908300,3172100,3300800,4125900,3526300,4584600,5234300,4875600,5248700,3975000,4415000,4497000,5059300,4489500,5587100,5328500,6071900,4328800,5222000,4910300,4961400,4875900,6005600,5268300,6550900,5561900,5205700,4677300,6075100,6392100,8447700,6510400,6534000,9971700,7556700,6822100,5963100,3712900]},"q":{"lastKey":"2026-10-01","t":["2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[62,62.04,82.06,73,89.3,80.2,91.2,72.86,82.15,104.65,118.86,134.17,160.94,152.62,149.87,186.47,185.5,200.5,179.24,203.28,208.83,169.19,149.97],"h":[82.16,87.26,88.855,90.75,108.1,102.58,98.56,84.13,109.94,125.28,140.83,161.74,165.191,163.22,185.98,201.18,210.319,201.045,225.78,220.825,215.445,183.24,168.965],"l":[58.71,60.43,64.723,60.46,76.83,69.36,66.535,60.15,75.69,98.69,111.515,119.75,147.05,130.02,136.45,157.46,153.27,160.95,173.98,172,158.91,149.18,149.97],"c":[64.7,82.21,72.03,89.82,79.51,88.29,73.64,80,105.07,118.66,133.2,160.12,151,151.35,184.2,184.14,201.17,180.98,207.99,211.57,169.7,150.48,166],"a":[64.7,82.21,72.03,89.82,79.51,88.29,73.64,80,105.07,118.66,133.2,160.12,151,151.35,184.2,184.14,201.17,180.98,207.99,211.57,169.7,150.48,166],"v":[1350500,4484000,4725600,5928900,16039100,8291900,6549600,8431500,10299600,10772500,10598800,13345200,14099300,13971300,15405100,15622700,14747600,17824800,15444900,20914900,23016100,20341900,3712900]},"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":[62,73,72.86,134.17,186.47,203.28],"h":[88.855,108.1,140.83,185.98,225.78,220.825],"l":[58.71,60.46,60.15,119.75,153.27,149.18],"c":[72.03,73.64,133.2,184.2,207.99,166],"a":[72.03,73.64,133.2,184.2,207.99,166],"v":[10560100,36809500,40102400,56820900,63640000,67985800]}},"actions":[{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $3.13 vs $4.64 est. (−32.5%) · ▲ 0.2% next session","tone":"up"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings after the close · EPS $5.60 vs $5.61 est. (−0.2%) · ▲ 1.7% next session","tone":"up"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $7.27 vs $7.70 est. (−5.6%) · ▼ 7.6% next session","tone":"down"},{"t":"2026-08-03","kind":"earnings","label":"E","title":"2026-08-03 · earnings after the close · EPS $3.76 vs $3.82 est. (−1.6%) · ▼ 4.9% next session","tone":"down"}]}