{"ticker":"MNDY","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":[287.05,288.56,290.52,288.55,289,289.38,285.92,300,300,296.5,303.75,299.88,295.485,297.31,296.56,307.81,316.03,318,269,275,261.5,270,264.41,259.82,253.5,257.7,263.27,278.03,291.88,296.89,291.66,286.95,285,274.87,282.01,295.99,290.76,299.5,287.68,284.51,276.52,277.84,273.255,272.5,250.38,234.71,217.67,244,232.33,232.55,234.14,229.045,235.87,238,233.98,237.8,237,225.11,222.68,213.29,216.23,228.79,241.65,244.35,245.68,252.04,251.42,251.44,242.36,245.07,267,248.71,248.36,249.01,246.98,257.25,257.51,266,315.11,326.58,318.48,322.43,320.48,316,319.04,307.51,308.35,300.45,296.63,300.99,312.8,293.73,300.38,268.63,275.69,274.04,254.6,243.04,235,247.32,247.565,246.37,264.04,260.345,260.75,260.7,258.48,271.76,276.96,276.93,260.37,255.05,236.51,243.87,250.995,251,222.73,202.66,231.41,217.59,243,241.49,250.1,244.85,245.27,245.8,244.99,235.38,249.87,254.61,265.6,274.6,274.39,271.01,283.71,282.27,272.98,270,275.45,279.8,282.71,287.75,278.63,293.49,290.55,293.47,286.17,291.025,298.65,290.41,284,293.05,300,302.35,295.55,297.49,306.53,306.24,307.28,307.69,308,309.02,305.34,300.52,292,284.99,282.33,290.98,289.33,277.52,296.55,302.32,300,306.98,310.47,311.15,300.38,304.71,305.56,308.98,308.08,310.19,298.53,284.7,291.61,285.32,289.12,292.81,293,282.46,289.72,294.55,288.44,294,288.67,281.87,279.68,257.05,254.76,249.75,259.4,263.11,251.45,188.34,180.15,176.28,178.25,176.92,175.75,180.125,175.93,166.74,171.01,178.05,175.81,177.11,183.33,189.35,187.91,187.56,182.5,185.16,186.39,192.5,191.64,189.4,192.86,192.19,193.28,198.87,192.19,207.78,217.7,214.67,216,209.6,207.3,207.5,202.42,192.53,184.59,183.37,184.61,190,180,184.72,190.8,188.11,184.05,189.61,181.36,176.23,182.53,185.24,192.5,191.59,199,198.5,198,199.3,194.97,198.13,205.58,200.26,192.86,188,176.18,151.39,166.21,164.93,158.5,157.11,160.43,149.25,151.82,151.52,145.2,147.43,145,148.97,146.05,142.875,150.8,147.66,155.89,153.6,156.94,161.24,161.41,159.4,162.24,156.51,150.56,150.5,147.38,145.55,149.5,147.25,144.67,146.5,144.35,145.22,145.32,148.43,144.56,143,147.3,149.82,148.83,146.85,146.33,139.35,131.59,132.82,124,127.54,127.96,128.49,129.32,130.39,125.92,121.77,115.8,115.13,109.58,98.47,101.37,96.01,76.92,76.8,73.47,72.556,74.93,71.59,74.34,76.85,75.88,71.81,70.65,75.63,74.99,72.8,71.89,69.78,73.51,76.72,78.23,77.99,81,78.96,75.52,73.46,74.61,74.43,74.24,73.8,74.36,74.32,74.31,74.79,68.55,67.75,67.01,68.9,69.95,68.1,68.34,67.07,69.26,64.71,62.5,58.92,63.55,64.4,66.6,68.89,64.25,69.19,68.91,66.3,65.22,67.29,68.93,66.52,65.49,69.78,72.63,77.11,74.7,75.3,71.89,85.51,76.79,71.32,67.87,69.53,71.78,79.7,75.625,77.57,77.59,78.25,74.95,77.61,79.26,90.54,88.75,89.55,88.99,87.31,84.87,82.27,80.35,80.185,78.6,79.29,76.64,75,72.4,70.65,71.42,69.75,69.14,67.61,74.57,72.39,75.345,75.56,78.58,85.13,81.99,77.69,85.88,84.12,80.01,83.07,81.07,78.56,77.47,75.08,74.03,75.585,73.75,78.97,83.625,87.625,85.67,86.12,89.91,87.25,95,86.625,92.94,81.4,86.52,85.22,87,94.02,86.12,84.06,87.81,89.74,90.8,91.26,92.36,90.06,95.13,99.01,99.9,98.69,96.3,97.665,94.79,89.34,83.5,80.4,84.72,90,94.55,92.26,92.55,90.68,85,90.5,85.93,86.46,85.55,81.2,76.825,76.01,81.37,80.45,79.33,85.33,84.3,84.02,88.91,88.63,84.65,84.45,87.97,95.13],"h":[287.05,289,290.52,290.94,290.17,289.38,297.27,302.57,302.17,306.8,304.34,299.9,300.89,300.4,299.98,316.39,322.41,324.99,280,283.56,275.51,270.34,267,265.91,258.52,261.71,278.199,293.25,298.22,302.29,291.995,289.06,285.985,283.68,295,295.99,302,302.77,289.984,284.52,286.85,280.92,276.6,274.42,250.89,235.305,246,244.275,235.06,237.51,234.14,237.72,237.65,240,238.92,241.639,238.3,228.98,224.99,217.35,224.88,236.193,245.88,247.21,249.015,256.59,252.42,254.358,256.5,265.23,267,250.306,261.645,252.6,257.5,263.5,265.63,267.77,342.64,334.9,332.9,328.45,320.49,323.721,320.69,308.53,313.655,301.67,298.61,309.255,312.82,297.3,303.34,284.28,281.9,274.6,257.02,243.825,242.97,257,250.06,258.65,269.48,264.4,265.478,268.52,268.38,280.31,281.86,276.93,260.37,255.45,245.325,263.8,269.817,253.36,223.57,230.67,238.88,261.17,249.83,244.315,251.57,253.85,253.225,252.41,246.57,238.784,260.275,266.82,276.15,278,277.63,281.83,283.84,282.27,280.565,279.15,277.15,284.281,282.99,290,298.72,301.82,295.99,300.99,295.38,302.33,303,294.955,290.96,300.05,302.21,302.35,298.295,307.77,307.99,308.54,312.036,310.244,311,311.9,309.81,308.115,292,294.455,290.509,295.865,293.65,289.62,302.64,305.41,305.87,312.5,316.98,312.85,306,313.5,307.87,309.11,314.43,314.995,301,291.08,293.19,287.955,292.66,292.81,293,289.59,296.935,296.46,294.6,295,293.18,281.87,279.68,257.55,256.7,252.743,263.48,264,252.86,189.36,183.49,182.565,179.5,180.3,180.51,181.75,176.34,172.48,178.89,179.9,178.42,182.22,190.87,193.15,191.83,189.55,183.27,187.32,191.505,194.71,195.1,192.49,192.86,195.94,196.235,201.32,206.86,220.32,218.45,218.145,220.8,210,209.04,208.72,202.42,196.93,186.98,187.389,194.23,190.01,186.66,191.21,192.185,188.25,188.975,189.61,185,182.08,186.72,198.145,193.42,197.3,202,202,202.31,201.49,205.6,207.65,210.49,200.62,194.91,188,190.72,167.5,169.76,166.295,162.71,164.16,161.43,153.74,152.84,153.5,149.33,148.74,148.63,148.97,147.88,151.13,151.54,155.41,158.06,159.7,164.49,163.355,162.2,163.555,163.34,156.9,153.912,152.49,150.09,148.72,151.46,147.25,147.05,146.5,147.12,149.262,148.325,149.17,149.67,147.7,150.615,151,149.4,147.363,147.39,139.51,136.71,133.77,129.75,129.05,130.73,133,130.915,131.311,128.79,121.77,118.16,117.245,109.58,108.72,104.065,98.63,80.9,77.93,76.535,77.9,77,75.29,77.83,77.99,79.68,72.34,76.42,75.805,79.125,73.87,73.89,74,76.61,81.85,79.57,81.21,81.18,79.22,78,76.98,75.97,77.69,77.06,77.29,75.95,76.84,74.37,75.2,70.85,68.165,69.42,70.59,70.49,69.3,69.28,68.08,70,65,62.53,63.67,65.66,65.61,67.74,68.95,68.46,73.58,70.49,66.3,67.86,69.19,70.065,67.03,66.485,73.01,78.68,77.47,74.76,77.81,72.908,88.48,77.73,71.32,71.09,72.95,78.47,82.87,79.15,77.793,81.1,79.26,79,79.87,83.92,97.3,92.24,89.775,90.76,88.75,85.38,83.42,83.95,82.85,79.56,80.835,78.7,77.08,73.17,72.25,72.05,72.29,69.95,73.09,76.14,73.99,78.16,79.95,82.62,85.82,82.54,83.78,86.39,87.41,84,84.78,81.39,80.74,79.89,78.25,74.35,76.68,77.58,83.724,89.34,91.97,88.38,89.77,92.2,94.12,95.46,88.13,94.4,88.99,88.24,86.61,95.15,94.1,86.25,89.76,93.332,92.89,93.62,95,95.25,93.575,101.35,102,102,100.06,97.37,100.03,95.41,89.55,84.16,85.21,87.76,97.04,98.62,95.235,93.71,90.711,87.99,90.76,88.21,87.67,86.39,81.2,79.12,80.75,83.54,80.59,82.66,85.835,85.2,89.065,90.06,89.02,88.3,87.77,95.4,96.19],"l":[279.153,284.35,286.11,284.37,287.48,282.065,284.735,296.771,293.59,294.64,298.48,291.65,283.63,294.675,295.12,304.69,312.79,312,256.01,260.59,257.08,260.38,257.745,254.048,252.5,255.5,263.27,278.03,289.942,292.43,279.79,284.538,274.271,273.74,265,283.71,290.02,288.25,272.25,276.51,276.27,272,266.42,251.46,230.59,221.61,213.7,229.5,230.3,231.21,228.515,229.045,231.25,230.87,233.41,233.96,223.51,223.71,215.17,210.57,216.18,228.53,234.76,238.88,242.755,250.52,242.35,247.59,242.3,243.78,247.8,237.72,247.955,242.426,246.98,254.21,257.51,252.69,295.47,320.12,316.65,316.8,312.44,310.83,307.17,294.5,300.36,288,287.05,298.63,295.43,288,277.617,264.6,272.03,254,235.68,226.26,232.85,244.34,232,246.37,260,256.06,256.87,260,257.96,271.51,275.048,260.98,252.24,244.3,230.66,240.73,250.995,233.34,204.54,202.01,211.01,217.59,234.812,228.78,237.24,244.85,240.53,239.585,228.6,230.94,246.25,253.75,264,265.33,272,262.33,276.558,272.75,272.98,266.11,271.289,276.185,270.07,270.251,278,288.57,286.645,292.47,286.015,287.27,290.85,287,281.22,290.935,297,291.26,289.785,295.89,302.385,299.4,303.06,301.364,304.67,303.69,291.7,298.02,278.31,283.617,281.14,286.76,279.86,274,294.01,293.83,294.5,302.65,310,297.38,295.55,304.374,302.295,303.05,306.86,293.82,283.73,282,282.63,280.4,285.34,285.42,283.74,279.81,288.355,287.58,285.24,283.75,276.04,274.38,261.94,247.16,247.01,246.771,253.04,242.52,241.27,173.2,171.54,174.15,173.559,175.22,174.745,175.33,171.88,166.22,169.34,174.9,173.58,176.35,182.675,189.09,184.26,182.67,178.42,182.42,185.72,191,186.59,188.09,189.087,190.51,191.01,180.3,191.09,207.5,211.5,211.32,211.315,205.05,205.41,200.604,192.05,179.56,180.1,180.89,182.08,177.775,177.85,184.1,183.02,181.31,182.5,179.15,176,176,182.09,185.24,188.405,191.315,196.57,197.1,197.1,195.82,192.613,198.13,204.06,192.12,190.53,178.1,176.18,151,163.51,157,157.43,156.35,149.88,147.17,147.14,144.53,141.58,143.26,143.52,144.25,141.96,141.2,148,147,152.405,153.27,156.9,160.31,157.8,158.22,156.74,150.66,149.7,144.25,145.09,145.523,147.75,143.61,144.6,144.2,143.5,145.19,144.7,142.79,142.5,142.09,146.36,143.79,146.41,142.815,137.08,129.992,131.43,126.413,123.45,124,126,128.25,128.53,124.34,125.55,114.46,113.8,112.5,100.08,95.08,94.27,92.73,73.01,73.2,68.68,70.7,72.08,71.33,72.95,75.46,74.91,68.93,69.721,71.9,73.77,71,69.76,68.8,72.75,76.72,76.39,76.76,77.01,73.76,73.15,73.16,73.72,73.91,73.79,73.01,72.01,73.484,70.735,68.7,67.5,66.26,66.88,68.25,67.1,66.36,66.18,66.15,65.41,61.61,57.5,58.11,61.2,63.11,64.5,64.54,64,67.42,68.02,62.17,64.75,66.61,66.39,65.18,63.89,68.34,72.5,73.8,72.03,75.3,68.86,73.17,71.94,67.12,65.915,68.55,71.45,76.71,73.55,75.35,77.5,75.355,74.002,76.05,78.455,87.33,87.51,84.76,86.5,82.08,83.17,78.95,80.35,77.63,74.85,76.71,74,72.79,70.3,68.32,69.37,69.105,66.85,67.5,73.38,71.01,74.32,75.56,77.55,82.02,80,76.5,82.045,83.25,79.44,80.41,77.29,77.58,75.16,72.08,69.1,71.165,73.61,78.5,83.57,86.744,83.16,85.25,88.26,87.12,90.17,84.56,91.3,80.22,83.9,83.46,83.51,87.36,82.72,83.3,87.81,89.51,88.51,90.66,91.401,89.45,95.13,99.01,99.13,95.79,93.24,94.82,89.01,83.5,80.85,79.198,84.3,89.74,93.95,91.52,89.47,84.9,83.82,83.51,85.16,84.671,83.5,76.71,73.16,75.495,79.695,77.71,78.775,83.5,82.44,83.62,88.045,84.46,84.24,82.97,87.67,88.85],"c":[284.31,285.86,287.31,289.72,289.38,282.52,297.27,299.61,297.35,302.5,300.23,293.87,299.55,295.78,296.95,316.03,318.56,324.31,275.21,260.59,269.16,268.9,262.89,255.46,257.02,260.15,276.26,284.59,296.1,293,286.95,285.36,274.7,280.8,292.8,285.02,297.07,290.19,276.43,278.03,282.04,273.08,273.33,251.8,231.99,224.69,242.49,231.85,234.8,235.22,233.22,235.29,235.44,231.04,235.25,237,225.36,227.38,218.47,213,220.16,234.15,240.61,242.05,247.46,253.75,248.9,248.13,245.97,264.92,250,241.86,255.46,248.33,254.18,259.49,265.33,258.24,326.58,327.92,317.73,320.33,318.5,322.03,308.27,308.01,300.65,298.1,297.325,306.04,296.55,296.77,278.37,276.525,280.2,254,252.26,233.06,242.82,250,242.37,255.87,265.73,257.23,262.68,264.56,265.45,276.52,277.35,264.47,255.68,247.01,243.16,262.18,266.6,233.63,217.77,221.01,218.32,252,243.65,240.81,245.8,251.095,250.34,246.28,229.03,237.67,247.99,265.68,274,274.56,276.3,280.99,277.13,279.12,273.31,275.6,276.27,281.69,278.24,279.17,290.49,292.83,292.97,293.13,290.1,302.07,291.9,289.69,288.6,299.11,297.195,293.19,297.49,304.08,307.39,305.19,305,305.29,309.02,308.12,301.1,298.96,279.95,289.53,289.4,287.43,280.46,288.69,300.33,298.36,305.52,307.96,314.48,303.76,299.86,307.4,307.39,305.95,309.62,301.19,284.61,290.92,284.21,287.05,289.84,291.8,284.15,287.54,291.18,289.27,292.24,284.06,280.45,277.73,262.29,250.54,249.75,249.96,258.5,247.4,248.04,174.13,172.15,178.51,176.92,175.74,179.01,176.09,173.37,171.46,177.89,175.39,175.91,181.8,189.51,193,187.34,185.17,182.42,185.73,190.68,193.63,187.34,191.8,191.95,193.49,195.6,188.39,206.18,219.15,211.99,215.42,212.4,207.28,206.59,201.57,193.69,184.32,182.26,183.57,188.66,178.96,184.19,190.61,185.03,185.65,187.665,180.91,176.94,181.58,186.02,192.28,190.68,196.23,197.41,198.78,200.52,195.94,198.9,205.24,205.12,192.67,192.23,181.02,189.59,166.21,165.18,159.11,160.61,160.54,150.34,153.175,148.92,145.23,146.85,145.235,147.78,144.97,143.86,149.91,148.6,152.52,154.76,156.94,161.97,162.51,159.4,161.86,156.94,151.06,150.14,144.67,145.52,147.08,148.15,145.09,146.1,145.78,145.38,145.32,147.56,143.42,142.77,146.91,149.95,147.67,148.03,146.35,139.22,130.33,132.81,126.7,126.89,127.13,127.68,129.32,130.06,125.28,126.15,115.57,114.75,112.82,101.71,104.8,94.59,98,77.63,74.11,73.09,73.63,72.38,74.34,77,76,75.58,70.125,75.34,74.31,75.6,72.64,70.98,73.56,76.03,78.48,78.7,81.06,77.6,76.03,73.58,74.86,74.4,75.28,73.97,74.73,73.85,75.47,72.37,69.28,69.38,66.47,67.88,69.11,68.1,68.34,67.7,66.71,65.64,62.39,58.81,63.55,61.69,65.43,66.37,64.99,68.41,67.86,69.74,64.6,67.79,68.02,67.25,66.66,65.87,72.74,77.32,75.95,73.97,76.39,72.07,76.91,71.99,67.7,69.73,71.97,78.04,78.005,79.15,76.26,79.055,76.83,76.42,77.49,83.62,95.47,91.51,85.95,87.31,85.74,83.76,83.23,81.7,79.58,77.57,77.26,75.56,73.38,71.53,70.36,70.01,70.92,67.09,73.02,73.6,72.39,76.26,79.77,82.5,84.1,81.02,83.65,82.47,86.84,81.84,80.71,79.03,78.69,76.75,72.84,73.91,71.74,77.43,82.1,87.09,90.25,88.16,87.15,88.92,93.8,91.45,87.57,93.13,88.62,87.47,85.95,94.29,87.52,83.33,88.04,91.01,91.3,90.73,94.25,93.23,92.55,99.505,100.71,101.14,96.51,94.44,97.33,91.07,83.67,81.11,85.17,86.84,96.105,94.05,94.06,90.29,85.13,87.96,84.95,86.46,86,83.66,79.05,76.05,78.46,80.31,78.8,82.66,84.29,83.51,88.91,88.96,84.76,84.69,87.47,94.3,90.37],"a":[284.31,285.86,287.31,289.72,289.38,282.52,297.27,299.61,297.35,302.5,300.23,293.87,299.55,295.78,296.95,316.03,318.56,324.31,275.21,260.59,269.16,268.9,262.89,255.46,257.02,260.15,276.26,284.59,296.1,293,286.95,285.36,274.7,280.8,292.8,285.02,297.07,290.19,276.43,278.03,282.04,273.08,273.33,251.8,231.99,224.69,242.49,231.85,234.8,235.22,233.22,235.29,235.44,231.04,235.25,237,225.36,227.38,218.47,213,220.16,234.15,240.61,242.05,247.46,253.75,248.9,248.13,245.97,264.92,250,241.86,255.46,248.33,254.18,259.49,265.33,258.24,326.58,327.92,317.73,320.33,318.5,322.03,308.27,308.01,300.65,298.1,297.325,306.04,296.55,296.77,278.37,276.525,280.2,254,252.26,233.06,242.82,250,242.37,255.87,265.73,257.23,262.68,264.56,265.45,276.52,277.35,264.47,255.68,247.01,243.16,262.18,266.6,233.63,217.77,221.01,218.32,252,243.65,240.81,245.8,251.095,250.34,246.28,229.03,237.67,247.99,265.68,274,274.56,276.3,280.99,277.13,279.12,273.31,275.6,276.27,281.69,278.24,279.17,290.49,292.83,292.97,293.13,290.1,302.07,291.9,289.69,288.6,299.11,297.195,293.19,297.49,304.08,307.39,305.19,305,305.29,309.02,308.12,301.1,298.96,279.95,289.53,289.4,287.43,280.46,288.69,300.33,298.36,305.52,307.96,314.48,303.76,299.86,307.4,307.39,305.95,309.62,301.19,284.61,290.92,284.21,287.05,289.84,291.8,284.15,287.54,291.18,289.27,292.24,284.06,280.45,277.73,262.29,250.54,249.75,249.96,258.5,247.4,248.04,174.13,172.15,178.51,176.92,175.74,179.01,176.09,173.37,171.46,177.89,175.39,175.91,181.8,189.51,193,187.34,185.17,182.42,185.73,190.68,193.63,187.34,191.8,191.95,193.49,195.6,188.39,206.18,219.15,211.99,215.42,212.4,207.28,206.59,201.57,193.69,184.32,182.26,183.57,188.66,178.96,184.19,190.61,185.03,185.65,187.665,180.91,176.94,181.58,186.02,192.28,190.68,196.23,197.41,198.78,200.52,195.94,198.9,205.24,205.12,192.67,192.23,181.02,189.59,166.21,165.18,159.11,160.61,160.54,150.34,153.175,148.92,145.23,146.85,145.235,147.78,144.97,143.86,149.91,148.6,152.52,154.76,156.94,161.97,162.51,159.4,161.86,156.94,151.06,150.14,144.67,145.52,147.08,148.15,145.09,146.1,145.78,145.38,145.32,147.56,143.42,142.77,146.91,149.95,147.67,148.03,146.35,139.22,130.33,132.81,126.7,126.89,127.13,127.68,129.32,130.06,125.28,126.15,115.57,114.75,112.82,101.71,104.8,94.59,98,77.63,74.11,73.09,73.63,72.38,74.34,77,76,75.58,70.125,75.34,74.31,75.6,72.64,70.98,73.56,76.03,78.48,78.7,81.06,77.6,76.03,73.58,74.86,74.4,75.28,73.97,74.73,73.85,75.47,72.37,69.28,69.38,66.47,67.88,69.11,68.1,68.34,67.7,66.71,65.64,62.39,58.81,63.55,61.69,65.43,66.37,64.99,68.41,67.86,69.74,64.6,67.79,68.02,67.25,66.66,65.87,72.74,77.32,75.95,73.97,76.39,72.07,76.91,71.99,67.7,69.73,71.97,78.04,78.005,79.15,76.26,79.055,76.83,76.42,77.49,83.62,95.47,91.51,85.95,87.31,85.74,83.76,83.23,81.7,79.58,77.57,77.26,75.56,73.38,71.53,70.36,70.01,70.92,67.09,73.02,73.6,72.39,76.26,79.77,82.5,84.1,81.02,83.65,82.47,86.84,81.84,80.71,79.03,78.69,76.75,72.84,73.91,71.74,77.43,82.1,87.09,90.25,88.16,87.15,88.92,93.8,91.45,87.57,93.13,88.62,87.47,85.95,94.29,87.52,83.33,88.04,91.01,91.3,90.73,94.25,93.23,92.55,99.505,100.71,101.14,96.51,94.44,97.33,91.07,83.67,81.11,85.17,86.84,96.105,94.05,94.06,90.29,85.13,87.96,84.95,86.46,86,83.66,79.05,76.05,78.46,80.31,78.8,82.66,84.29,83.51,88.91,88.96,84.76,84.69,87.47,94.3,90.37],"v":[208500,296600,150400,254900,285100,319600,508000,642100,318100,385400,207500,464300,567000,496700,644700,476700,753800,816500,4011500,2127200,1854800,1035500,855100,1099800,841800,438100,1191900,1301300,1043800,666200,654900,250200,787200,508700,1078100,572400,688100,548700,863000,622800,415200,488600,903500,2161500,2972900,1876700,2237900,972500,298000,311300,437900,683600,660500,721800,831300,783200,1206000,513700,1428500,1354900,942300,1206700,1296000,754000,897500,1030100,637900,649500,754400,1103300,1144400,1072500,1203600,857700,612100,690000,744200,1574400,6396500,2286600,1483500,737100,508500,749800,796700,1441800,871800,846000,828800,841300,503900,666000,708500,670900,458600,955800,1465700,1645600,1357100,1372800,1251100,909000,767300,809600,680700,381800,580700,765600,352100,599300,719300,618300,680000,1361500,644600,1346800,1708700,1347200,929200,1278100,1242200,944700,717000,573100,574200,551700,431300,351500,715100,760200,624400,613700,388900,420700,725800,553800,370100,350500,564700,531300,1298200,2064400,1238400,791300,609400,480400,498400,695900,611400,412700,283600,408900,372700,461300,768600,734200,381800,422900,734300,293800,328200,321200,527600,417700,899300,684700,470500,362600,544500,381400,667400,249200,374200,530800,502500,514600,366300,296800,403700,358100,496200,548500,674200,361000,416500,421100,279800,272300,461100,336000,408600,228300,311700,402500,737500,547300,995800,1190300,873400,685500,1136100,1167000,1218500,9151100,4860500,3444100,2358600,1664400,1372500,1739300,1194500,1329400,1058000,836400,1258400,1261100,2044200,1624700,1936800,982000,1074500,956500,734100,908900,790300,867900,946500,1929600,1073000,2613700,2030100,2338300,1095200,1163300,1259100,1175600,595600,882800,1454000,2882500,2113500,913000,1356800,1413400,1365400,751600,780000,832300,848700,1174600,1005700,653400,660500,836500,676600,637400,473300,475500,486300,616000,723100,764700,938800,741400,796800,1713500,1646800,6418700,2863600,1824900,1222900,1921700,1870300,1256000,1316800,1055400,1543800,2176700,1561900,798300,940300,1563500,765500,1372900,1097100,978100,1099800,835300,710900,911100,820500,791100,1745300,1785300,1296400,1485800,893100,967900,306200,594800,859500,789200,886300,1212400,1956500,1749600,1038400,1241600,598900,998100,2081700,2555000,1679300,2266900,1830500,1908100,1246000,1384100,964200,1124800,1097400,2263400,1795500,1336300,3585600,5089000,3036200,3548900,12910400,6974500,8123900,6008600,4040400,4576600,3027600,3108600,3413000,4559400,4215100,2239100,2103600,2083600,2475200,2134700,1363600,1906200,1166100,2288100,1961000,1493000,1548200,1363300,1433200,831500,1096000,1346200,1486200,1148600,1231500,1462400,1833100,1461400,1168000,983700,956000,865500,1108600,884900,1848300,1759300,2527000,2407300,1610200,2431400,1961700,1287300,1633700,1554700,1406300,2002500,1177200,1056400,1142700,620800,1001900,1994200,2131300,1330300,1388700,1459600,2595100,8527100,2487800,2306400,1777200,1684900,2897500,2268100,1430500,1213100,1299400,1702100,1728300,1304400,5992900,4003200,2753300,1598700,1367400,1693700,768800,1845000,977500,2045100,2791700,1449800,1104900,1130900,1638900,1223400,857000,485200,1300800,1604600,799700,589000,923400,924700,876800,1033500,722400,648900,641300,941000,1249400,1046700,1407500,1095800,1821300,2027000,2410100,1531700,3078200,3052400,1493300,1793200,2274300,909900,1120100,985900,1304400,1130600,2506700,4829100,1782300,1494000,2191800,1230500,1068800,1188100,993900,691700,792200,1425600,1595800,1388500,1441000,815400,1142300,1088400,869600,811600,943900,1465500,1078000,2077400,1201700,1685900,1141300,851200,848800,1487400,1086300,1011400,953500,596700,410000,1279700,2472400,1801500,1168900,922400,884200,939400,583800,842100,517600,837700,1023700,948400,1521400,1123129]},"w":{"lastKey":"2026-10-12","t":["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":[173.15,193.68,235,234,234.99,234.15,194,208.84,222.5,222.9,269.86,355.6,378.59,383,375.1,365.51,365.66,327.51,341.14,361,380,380.5,359.81,368.919,361.03,344.8,281,298.53,277.78,306.3,313.81,225.34,209,190.87,193,188.11,219.01,190.31,155.09,135.17,120,169.99,151,168.7,137.5,136.16,135.13,129.2,118.25,112,114.51,115.82,120,90.5,99.98,123.93,106.09,111.86,94.52,102.62,100.52,150.96,136.11,124.25,116.06,110.22,133.55,130.84,119.93,114.77,108.3,94.27,101.05,105.27,81.15,114.54,95,97.3,107.1,115.59,122.24,112.97,123.7,102.27,116.11,117.51,127.68,138.08,144.53,150,157.26,155.75,129.48,135.77,135.53,140.16,132.09,130.74,129.99,120.63,118.28,150.91,149.71,170.26,174.89,176.68,176.84,168.49,169,160.51,175.27,175.05,180.93,163.02,157.475,162.91,170.16,176.59,171.77,160.98,155.24,158.78,149.76,142.02,130.32,131.7,133.27,156.2,170,175,175.13,175,189.15,190,183.82,178.73,189.44,200,211.82,214.05,199,224.45,213.9,231.21,217.62,220.41,231.12,223.81,218.46,193.61,179.26,191.35,185.72,181.66,229.37,243.79,226.79,222.98,225.65,219.66,239.75,250,233,231.5,239.98,189,248.44,264.4,263.74,261.01,242.11,257,279.99,270,276.46,291.89,288.55,300,297.31,269,259.82,291.88,285,299.5,273.255,244,229.045,237.8,213.29,245.68,242.36,249.01,315.11,316,300.45,300.38,243.04,264.04,271.76,236.51,202.66,250.1,244.99,274.6,272.98,287.75,286.17,293.05,297.49,308,284.99,277.52,310.47,305.56,284.7,293,294,254.76,188.34,175.75,178.05,187.91,186.39,192.19,217.7,207.5,184.61,188.11,182.53,198.5,205.58,151.39,160.43,147.43,142.875,156.94,156.51,149.5,144.35,144.56,146.85,124,129.32,115.13,76.92,71.59,71.81,71.89,77.99,74.61,74.32,67.01,68.34,58.92,64.25,67.29,72.63,85.51,71.78,78.25,90.54,84.87,79.29,70.65,74.57,78.58,84.12,77.47,78.97,89.91,81.4,86.12,91.26,99.9,89.34,90,85,81.2,79.33,88.63],"h":[194.99,237.5,235.68,235,256.16,237.865,210.95,225.655,226.88,269.52,364.13,396.88,425.844,401.99,391.27,379.785,368.5,369.69,384.93,385.621,407.98,386.19,450,419.57,365.225,373.8,329,301.61,318.37,316.7,314.28,255.98,223.79,216.85,222.17,238.43,237.02,197.575,170.29,150.04,170.96,192.22,172.46,177,150.93,146.359,148.73,144.48,121.99,117.62,116.104,127.105,121.62,106.61,122.89,125.47,122.24,113.12,111.62,103.8,128.28,157.43,139.72,127.185,120.43,132,144.92,137.83,130.945,126.825,108.32,101.57,113.46,111.72,98.98,116.54,101.49,110.57,112.63,124.415,122.24,122.98,128.41,116.28,129,131.84,150.14,149.3,171.89,157.96,160,156.74,140.45,143.86,145.46,141.88,138.53,134.6,130.048,121.18,135.16,155.93,171.9,183.37,184.6,187,181.84,176.03,169.52,181.72,189.15,182.97,184.9,163.74,175.745,176.74,179.62,178.662,176.85,163.88,164.19,163.465,155.02,149.43,143.75,133.6,147.71,173.85,176.99,182.98,185.81,195.14,199.68,193.705,185.53,197.39,196.4,218.97,219.33,239.22,228.51,224.7,229.52,233.52,225.8,239,232.24,226.815,219.68,195.17,190.91,200.35,194.975,232.69,249,247.99,227.99,239.54,227.76,243.36,249.1,251.48,241.85,243.743,240.75,225.85,265.97,272.77,267.66,261.2,264.69,281.26,285.64,281.25,289.98,293.88,302.57,306.8,324.99,283.56,293.25,302.29,302,302.77,276.6,244.275,240,241.639,247.21,256.59,267,267.77,342.64,323.721,312.82,303.34,258.65,269.48,281.86,269.817,261.17,253.85,276.15,283.84,284.281,301.82,303,302.35,312.036,311.9,295.865,312.5,316.98,314.995,293.19,296.935,295,264,189.36,181.75,193.15,191.83,195.1,220.32,220.8,208.72,194.23,189.61,202,207.65,210.49,169.76,161.43,148.97,159.7,164.49,156.9,151.46,149.262,151,147.39,133,131.311,117.245,80.9,79.68,79.125,81.85,81.21,77.69,76.84,70.59,70,68.95,73.58,73.01,78.68,88.48,82.87,83.92,97.3,85.38,80.835,73.09,79.95,86.39,87.41,79.89,91.97,95.46,95.15,93.62,102,102,89.55,98.62,90.76,83.54,90.06,96.19],"l":[155.01,189.914,208.908,218.02,203.38,195.65,188.82,205.31,203.27,218.82,244.24,341.436,366.51,364.69,357.76,339.9,322.02,317.59,335.06,348.785,357.47,343.72,345.117,358,317.11,263.5,266.11,255.02,277.01,299.81,221.6,210.33,196.12,178.26,179.71,186.83,194.05,121.96,132.5,121.73,113.05,144.25,145.98,137.41,133.35,125.709,127.18,117.01,87.05,99.355,96.42,107.74,93.883,88.62,99.98,98.555,105.19,88.61,85.75,93.41,98.7,135.2,124.41,113.27,104.15,108.875,126.04,113.14,112.492,104.82,87.07,93.42,94.255,77.21,73.58,96.2,90.01,96.04,96.65,114.21,106.45,108.61,94.76,99.5,113.52,111.18,120.2,128.89,135.2,145.66,146,128.29,126.05,129.4,132.44,124.31,129.48,127.03,117.51,108.345,117.8,138.36,148,165.2,165.21,168.881,166.4,163.01,158.14,159.75,169.833,169.55,160.8,151.08,156,162.38,167.375,166.1,158.33,155.405,150.22,149.44,138.41,129.65,122.13,125,128.62,150.1,168.28,173.75,172.21,173.73,186.01,186.58,170,178.14,186.1,199.001,201.65,207.35,197,205.44,207.675,215.17,213.28,214.935,223.11,211.11,191.92,177.33,174.75,179.02,180.7,180.66,225.07,220.14,212.31,221.795,210,217.401,234.08,227.99,221.83,224.74,198.8,188.01,240.3,260.4,253.7,240.65,240.56,254.33,269.2,264.21,271.66,277.292,282.065,283.63,294.675,256.01,252.5,279.79,265,272,213.7,228.515,229.045,215.17,210.57,242.35,237.72,242.426,295.47,294.5,287.05,235.68,226.26,256.06,244.3,204.54,202.01,237.24,228.6,262.33,266.11,270.251,281.22,289.785,295.89,278.31,279.86,274,295.55,283.73,280.4,279.81,247.16,241.27,171.54,166.22,173.58,178.42,185.72,180.3,205.05,179.56,177.775,176,182.09,192.613,176.18,151,141.58,141.96,141.2,156.74,144.25,143.61,142.79,142.09,126.413,123.45,113.8,92.73,68.68,71.33,68.93,68.8,73.15,72.01,66.26,66.36,57.5,58.11,62.17,63.89,68.86,65.915,71.45,74.002,82.08,74.85,70.3,66.85,71.01,76.5,77.29,69.1,78.5,84.56,80.22,82.72,89.45,89.01,79.198,84.9,83.5,73.16,78.775,82.97],"c":[189.31,232.51,232.37,229.23,232.04,198.98,204.93,221.29,226,267.9,352.28,357.19,379.81,371.97,374.15,366.99,332.91,339.6,358.71,379.26,371.83,350.74,363.92,371.25,339.36,275.76,307.94,292.09,304.37,308.72,237.38,215.64,198.5,188.48,186.52,218.91,194.76,155.24,135.91,122.06,170.5,150.45,165.39,140.76,137.17,137.63,129.4,123.55,110.38,114.27,115.01,116.09,97.35,97.6,122.36,108.79,114.23,92.31,102.76,102.73,127.83,137.1,126.39,117.91,110.8,130.34,133.27,119.43,113.34,109.23,91.49,99.52,107.38,80.99,95.19,96.77,97.83,108.07,109.825,122.64,113.49,122,100.5,115.95,116.97,129.74,140.81,131.18,153.11,154.7,156.28,129.45,135.77,135.79,142.75,133.87,130.92,130.32,121.92,116.25,131.1,149.78,167.2,175,174.72,178.81,169.52,171.22,161.86,174.56,173.22,179.23,160.99,155.84,161.07,169.19,176.59,171.2,163.38,157,159.22,158.62,140.08,132.01,129.24,131.96,140.12,169.7,175.05,176.37,175.03,189.07,189.46,187.81,176.79,190.71,195.63,208.63,214.06,235.92,225.3,207.9,228.92,220.45,217,228,225.87,217,193.11,178.07,190.4,185.48,181.76,228.83,243.5,225.91,223.24,226.58,224.97,240.76,248.98,231.58,228.65,237.97,203.61,225.7,263.38,263.42,265.89,241.08,255.73,280.17,271.97,277.59,289.56,287.31,299.61,299.55,324.31,262.89,284.59,285.36,297.07,273.08,242.49,233.22,235.25,218.47,242.05,248.13,255.46,258.24,318.5,300.65,296.77,252.26,255.87,265.45,247.01,217.77,240.81,246.28,274,279.12,278.24,293.13,288.6,297.49,305.29,279.95,280.46,307.96,307.4,284.61,291.8,292.24,250.54,248.04,175.74,177.89,193,185.73,191.95,219.15,206.59,183.57,185.03,181.58,197.41,205.24,189.59,160.54,146.85,143.86,156.94,156.94,147.08,145.78,143.42,148.03,126.7,129.32,114.75,98,72.38,75.58,72.64,78.7,74.86,73.85,66.47,68.34,58.81,64.99,67.79,72.74,72.07,71.97,79.055,83.62,85.74,77.57,71.53,73.02,79.77,82.47,78.69,77.43,87.15,93.13,87.52,90.73,100.71,91.07,86.84,85.13,83.66,78.8,88.96,90.37],"a":[189.31,232.51,232.37,229.23,232.04,198.98,204.93,221.29,226,267.9,352.28,357.19,379.81,371.97,374.15,366.99,332.91,339.6,358.71,379.26,371.83,350.74,363.92,371.25,339.36,275.76,307.94,292.09,304.37,308.72,237.38,215.64,198.5,188.48,186.52,218.91,194.76,155.24,135.91,122.06,170.5,150.45,165.39,140.76,137.17,137.63,129.4,123.55,110.38,114.27,115.01,116.09,97.35,97.6,122.36,108.79,114.23,92.31,102.76,102.73,127.83,137.1,126.39,117.91,110.8,130.34,133.27,119.43,113.34,109.23,91.49,99.52,107.38,80.99,95.19,96.77,97.83,108.07,109.825,122.64,113.49,122,100.5,115.95,116.97,129.74,140.81,131.18,153.11,154.7,156.28,129.45,135.77,135.79,142.75,133.87,130.92,130.32,121.92,116.25,131.1,149.78,167.2,175,174.72,178.81,169.52,171.22,161.86,174.56,173.22,179.23,160.99,155.84,161.07,169.19,176.59,171.2,163.38,157,159.22,158.62,140.08,132.01,129.24,131.96,140.12,169.7,175.05,176.37,175.03,189.07,189.46,187.81,176.79,190.71,195.63,208.63,214.06,235.92,225.3,207.9,228.92,220.45,217,228,225.87,217,193.11,178.07,190.4,185.48,181.76,228.83,243.5,225.91,223.24,226.58,224.97,240.76,248.98,231.58,228.65,237.97,203.61,225.7,263.38,263.42,265.89,241.08,255.73,280.17,271.97,277.59,289.56,287.31,299.61,299.55,324.31,262.89,284.59,285.36,297.07,273.08,242.49,233.22,235.25,218.47,242.05,248.13,255.46,258.24,318.5,300.65,296.77,252.26,255.87,265.45,247.01,217.77,240.81,246.28,274,279.12,278.24,293.13,288.6,297.49,305.29,279.95,280.46,307.96,307.4,284.61,291.8,292.24,250.54,248.04,175.74,177.89,193,185.73,191.95,219.15,206.59,183.57,185.03,181.58,197.41,205.24,189.59,160.54,146.85,143.86,156.94,156.94,147.08,145.78,143.42,148.03,126.7,129.32,114.75,98,72.38,75.58,72.64,78.7,74.86,73.85,66.47,68.34,58.81,64.99,67.79,72.74,72.07,71.97,79.055,83.62,85.74,77.57,71.53,73.02,79.77,82.47,78.69,77.43,87.15,93.13,87.52,90.73,100.71,91.07,86.84,85.13,83.66,78.8,88.96,90.37],"v":[2939200,1316200,765500,510600,524000,333800,209600,199700,223100,362100,1853700,1163700,1219600,1242100,1250000,1424100,1737900,1735300,815300,1288400,1678000,1104700,4332600,3382400,3229000,3813600,2689000,2498600,1269000,913000,3843400,2748400,1709200,2831300,4340900,3946600,2168300,9294800,2738100,3927500,4190900,3909700,2395300,2137300,1338400,2205800,2428300,3216500,6529400,4887100,2882500,1835100,1910200,2687700,1416600,1654400,2496800,2601200,3539100,1412300,2380800,5390900,2932000,3523400,2099500,2042600,4312400,2355500,2914100,2795800,3199500,3260700,2231500,2802900,5411100,5034700,1547600,1895800,2090600,3323300,2639000,1456000,2538600,1953400,2133000,2404100,3084800,3215100,8796500,2893400,3555700,5301200,3885100,2789600,2253600,2662300,2176500,2404900,2293100,3903800,4226400,9977500,8385200,7010300,3614700,3888900,2190500,3838200,2602600,2919100,3272300,2107900,3270000,4633400,5314300,2190200,2168500,1648700,3231100,2384100,2445400,1870200,4055900,4165400,3431800,3455300,5034700,8311900,3607100,7170100,5405300,4494700,4327700,1051300,2591000,3495200,1833400,3907900,2724000,5084900,11136300,4448100,5249700,3103400,2799800,2782400,1570600,2848600,4388700,3634200,3185400,3987800,4731800,10374700,5153000,4679000,4112100,2879000,2347200,2788700,1563100,2697900,1873100,1854900,2637200,3848800,6150000,2094600,1799800,1658800,1643000,2101900,2508800,2261400,1793400,1419900,2009700,1942300,3188400,9884100,4872900,2615100,3634500,2938300,10152500,2019700,2897200,3931400,5553900,3215000,5278200,4478400,11412200,3860100,3686000,4259500,6535600,3220100,3054600,5741600,5741400,2416000,2882500,2702900,3114800,5183900,2502000,2011500,2567000,2494000,2062300,2203000,1680200,2480700,1750700,1745700,3873400,5080500,21478700,6693700,7024800,4949800,4247700,9984700,5288800,8245800,5667200,4514700,3284300,3065600,5837300,14251800,7042300,5477200,5777100,4377600,7103900,2762000,3747400,6585000,9581000,6368700,7245300,16596000,38057800,14125800,15200800,9045800,8653600,6193100,7137000,3973200,8128100,9697900,7774400,5816000,8905000,16783400,9108600,10727700,11416300,8428100,5324500,5471000,3236800,3922900,5740400,10868300,9523100,7047700,11527700,4734700,6666300,4855800,5822600,6014600,4057900,7644900,3767100,5454329]},"m":{"lastKey":"2026-10-01","t":["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":[173.15,222,222.5,379.48,329.18,380.5,360.51,313.81,213.66,157.37,159.67,129.2,113.91,103.32,100.52,113.33,114.77,110.15,109,123.7,130.39,153.2,140.16,120.63,176.44,169,177.56,177.37,158.78,130,176.8,183.82,211.92,226.49,223.81,187.29,226.79,239.75,228.45,261.01,280.6,295.485,285,238,249.01,300.38,243.87,283.71,297.49,311.15,257.05,187.91,192.53,205.58,142.875,148.43,115.13,71.89,69.95,69.78,90.54,75.345,89.91,98.69,81.37],"h":[237.5,256.16,408.233,425.844,407.98,450,362.255,314.28,238.43,192.22,177,144.48,127.105,122.24,157.43,144.92,126.825,116.54,124.415,133.29,171.89,157.045,141.88,181.5,187,189.15,180.06,178.662,163.465,182.98,199.68,219.33,239.22,239,226.815,249,243.36,251.48,272.77,285.64,306.8,324.99,302.77,267,342.64,303.34,281.83,303,316.98,314.995,264,220.8,207.65,210.49,164.49,151,117.245,81.85,73.58,88.48,97.3,91.97,102,100.06,96.19],"l":[155.01,188.82,203.27,322.02,317.59,317.11,255.02,178.26,121.96,113.05,125.709,87.05,88.62,85.75,98.7,104.15,87.07,73.58,96.65,94.76,128.023,126.05,117.51,108.345,163.01,158.14,151.08,150.22,122.13,125,172.21,170,197,213.28,174.75,179.02,210,221.83,188.01,240.56,264.21,252.5,213.7,210.57,242.426,226.26,202.01,266.11,274,261.94,166.22,178.42,176,141.58,141.2,113.8,68.68,66.26,57.5,65.915,66.85,69.1,80.22,73.16,77.71],"c":[223.59,221.29,379.36,326.2,371.83,359.8,308.72,209.32,158.87,158.07,129.4,113.54,103.16,102.73,113.7,113.34,106.94,107.5,122,130.19,154.72,142.75,121.92,180.2,171.22,180.78,177.44,159.22,129.99,179.84,187.81,210.04,223.01,225.87,189.33,225.91,240.76,229.81,265.89,277.77,293.87,285.36,235.44,255.46,296.77,243.16,280.99,297.49,314.48,262.29,193,193.69,205.24,143.86,147.56,114.75,72.64,69.11,65.87,83.62,72.39,87.15,101.14,78.46,90.37],"a":[223.59,221.29,379.36,326.2,371.83,359.8,308.72,209.32,158.87,158.07,129.4,113.54,103.16,102.73,113.7,113.34,106.94,107.5,122,130.19,154.72,142.75,121.92,180.2,171.22,180.78,177.44,159.22,129.99,179.84,187.81,210.04,223.01,225.87,189.33,225.91,240.76,229.81,265.89,277.77,293.87,285.36,235.44,255.46,296.77,243.16,280.99,297.49,314.48,262.29,193,193.69,205.24,143.86,147.56,114.75,72.64,69.11,65.87,83.62,72.39,87.15,101.14,78.46,90.37],"v":[5362600,1436000,4172100,5907100,5914100,13212200,10019700,12042200,19316200,16277100,8518700,17982600,8793300,10293000,15186700,12764500,11699200,15886300,10103000,10004800,18393300,16406000,9536800,31672900,15362600,11354800,16747200,10085600,14854700,25064300,16462400,13620100,25850200,11256400,15611500,27371700,12127000,9212600,15306800,8452000,8320200,21127500,20089100,19531600,23436700,17749800,17524800,14091800,9828800,9837900,41468000,26807800,22440800,32608600,22555600,30992400,83980400,33181200,31243700,47518900,32028600,31902800,31118700,25162200,11312729]},"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":[173.15,222,329.18,313.81,159.67,103.32,114.77,123.7,140.16,169,158.78,183.82,223.81,239.75,280.6,238,243.87,311.15,192.53,148.43,69.95,75.345,81.37],"h":[237.5,425.844,450,314.28,177,157.43,126.825,171.89,187,189.15,199.68,239.22,249,285.64,324.99,342.64,316.98,314.995,210.49,151,97.3,102,96.19],"l":[155.01,188.82,255.02,113.05,87.05,85.75,73.58,94.76,108.345,150.22,122.13,170,174.75,188.01,213.7,210.57,202.01,166.22,141.2,66.26,57.5,69.1,77.71],"c":[223.59,326.2,308.72,158.07,103.16,113.34,122,142.75,171.22,159.22,187.81,225.87,240.76,277.77,235.44,243.16,314.48,193.69,147.56,69.11,72.39,78.46,90.37],"a":[223.59,326.2,308.72,158.07,103.16,113.34,122,142.75,171.22,159.22,187.81,225.87,240.76,277.77,235.44,243.16,314.48,193.69,147.56,69.11,72.39,78.46,90.37],"v":[5362600,11515200,29146000,47635500,35294600,38244200,37688500,44804100,56572300,38187600,56381400,50726700,55110200,32971400,49536800,60718100,41445400,78113700,77605000,148154000,110791200,88183700,11312729]},"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":[173.15,313.81,123.7,183.82,238,148.43],"h":[450,314.28,199.68,324.99,342.64,151],"l":[155.01,73.58,94.76,170,141.2,57.5],"c":[308.72,122,187.81,235.44,147.56,90.37],"a":[308.72,122,187.81,235.44,147.56,90.37],"v":[46023800,158862800,195945400,188345100,257882200,358441629]}},"actions":[{"t":"2025-11-10","kind":"earnings","label":"E","title":"2025-11-10 · earnings · EPS $0.25 vs $0.10 est. (+150.0%)"},{"t":"2026-02-09","kind":"earnings","label":"E","title":"2026-02-09 · earnings · EPS $0.29 vs $0.12 est. (+141.7%)"},{"t":"2026-05-11","kind":"earnings","label":"E","title":"2026-05-11 · earnings · EPS $0.54 vs $0.34 est. (+58.8%)"},{"t":"2026-08-10","kind":"earnings","label":"E","title":"2026-08-10 · earnings · EPS $0.75 vs $0.34 est. (+120.6%)"}]}