{"ticker":"SPHR","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":[48.96,48.24,47.76,46.43,45.54,45.92,44.26,44.49,44.5,44.58,43.59,42.41,42.1,41.9,42.1,44.27,44.11,43.97,43.48,42,40.65,42.1,40.4,40,40.18,41.8,42.03,41.04,40.6,41.11,41.2,40.6,40.84,40.7,40.73,39.5,38.2,39.38,37.6,37,37.5,38.23,37.8,37.8,38.2,37.45,36.22,38.22,37.4,38,38.05,37.65,40.5,40.72,41.77,42.94,43.36,41.24,40.42,41.18,41.88,42.52,41.89,41.93,41.63,41.5,41.18,42.81,42.88,45.84,45,46.2,46.4,45.55,45.01,45.82,47.43,47.26,47.44,47.84,46,46.75,47.6,48,47.12,47.8,48,46.05,45.2,42.29,42.59,43.03,40.82,37.32,37.25,37,37.25,34.83,32.92,32.59,31.75,31.51,31.43,32.82,31.74,32,31.71,32.25,32.75,33.35,33.57,34.49,32.73,32.74,32.47,31.47,27.5,25.03,28.35,25.94,29.44,28.46,27.7,26.14,25.95,25.29,25.12,24.49,26.27,25.08,29.685,29.21,29.31,27.6,27.01,27.28,27.58,27.64,29.32,30.88,32.52,35.72,36,37.35,37.6,37.66,37.91,39.4,38.69,36.33,36.79,38,38.15,38.06,37.8,37.73,37.72,37.88,37.04,38.17,38.24,38.59,39.44,39.3,38.48,38.76,39.6,38.19,38.95,39.64,41.47,40.8,39.6,42.1,42.41,41.35,41.7,42.6,43.2,43.2,43.48,42.16,42.71,42.86,44.42,43,43.39,45.25,46.5,45.48,46.75,46.75,45.5,43.5,44,42.79,42.875,42.09,41.25,41.5,41.75,43.05,41.555,45,39,38.7,39.19,39.25,40.42,42.25,40.69,40,40.8,42.48,44.75,43.5,43.18,45.87,45.24,46.95,48.5,48.5,49.29,53.98,52.4,54.53,57.3,59.99,60.5,59.25,61.97,60.58,60.25,57.13,57.42,58.66,57.75,59.08,62,61.9,64,65.99,63.49,62.99,60.49,59.09,58.56,60.49,60.51,62.99,61.51,59.01,59.62,63.3,65.01,64.98,65.99,67.48,67.51,67.51,67.51,67.87,68.78,64,69.99,73.01,72.21,77.61,76.86,78.45,79.75,77.01,77.61,74.91,77.46,78.65,74.97,75.55,78.81,81.99,83.58,83.4,83.4,81.51,81.41,82.51,84.63,84.49,86.51,86.35,89.49,90.28,87.91,87.11,88.98,90.49,93.49,94.77,94.03,93.92,93.49,93.01,96.99,94.69,94.27,93.6,91.45,92.02,93.2,94.68,94.47,97.54,99.47,96.5,96.85,95.54,96.49,98.86,96.74,96.02,95.54,94.89,96.35,95.26,96.07,95,90.57,88.99,92.24,95.27,97.99,108.56,116,115.9,114.95,114.4,115.17,113.5,110.95,113.42,115.42,115.52,116.51,112.44,113.28,114.31,110.84,113.8,119.29,114.19,111.72,110,106.15,111.43,111.01,109.44,111.3,107.41,110.5,116.04,114.5,105.36,108.45,108,118.98,117.32,127.99,125.31,130.6,130.5,129.03,127,129.18,135,131.8,135,135.09,131.11,128.95,128,127.88,132.63,132.83,132.87,140.38,142.76,144.65,144.89,140.51,143.88,139.46,133.16,125.13,136,134.94,133.06,135,136.73,137.36,132.33,130.99,130.51,134.49,131.56,132.13,138.47,142.95,141.12,140.58,139.46,142.19,138.73,139.35,142.5,150.86,154.77,154.27,158,154.1,157.11,154.13,157.69,155.6,161.15,166.9,169.99,170.53,169.12,164.34,150.24,157.06,153.78,151.72,146.76,145.35,137.72,142.35,135.89,143.5,139.6,141,137.95,134.96,138.3,139.17,141.1,139.01,146.96,140.29,150.87,159.16,160.2,154.91,159.54,162.76,164.78,175.1,176.68,168.1,170.98,165.84,160.27,156.33,158.63,159.32,161.42,157.47,146.45,140.42,134.03,135.06,141.75,141.99,142,139.83,138.38,144.65,142.96,147.35,146.02,148.83,144.38,146.85,146.6,140.34,135.35,139.24,139.83,140.44,134.77,134.2,129.55,120.99,110.31,103.43,104.18,108.98,105.58,103.08,100.56,103.16,109.58],"h":[49.73,48.85,48.71,46.73,46.12,45.92,44.46,44.86,45.12,44.83,44.28,43.24,42.47,42.56,43.31,45.16,45.445,44.38,44.36,43.435,42.68,42.27,41.19,41.04,41.73,42.37,42.64,41.37,41.7,41.2,41.8,41.31,41.32,41.614,41.698,39.6,39.6,39.53,37.81,38.35,38.57,38.65,40.185,38.09,39.19,38.085,38.88,38.6,38.42,38.66,38.52,40.23,41.43,42.61,42.498,43.74,43.66,41.91,41.97,42.15,42.58,43.1,42.4,42.54,42.02,41.83,44.14,43.05,45.95,46.39,46.04,46.54,47.79,47.48,45.93,47.535,47.785,47.99,48.46,47.84,46.96,47.41,48.4,49.115,48.4,48,48.8,46.6,45.4,43.89,43.36,43.89,44.435,38.75,38.52,38.2,37.5,35.155,33.64,32.97,31.88,32.23,33.06,32.82,32.5,32.69,32.12,32.99,33.51,34.305,34.24,34.94,33.35,33.05,33.855,32.16,28.19,28.52,28.92,31.05,30.5,28.57,28.11,27.08,26.18,25.85,25.495,24.96,27.11,26.5,30.49,29.96,29.74,27.87,27.82,28.52,28.34,29.2,30.599,31.86,33.78,36.17,37.84,37.91,37.91,39.023,39.64,39.538,39,37.88,37.57,38.68,38.15,38.25,38.15,38,38.53,38.025,37.94,38.17,39.2,39.33,40.75,39.855,38.84,40.06,39.61,38.875,39.5,42.64,41.58,40.9,41.84,42.5,42.96,42.59,42.54,44.04,43.349,43.8,43.53,43.02,43.09,44.65,44.425,43.59,45.49,46.75,47.48,46.61,47.17,46.85,45.5,44.3,44,43.67,43.578,42.5,41.84,42.27,42.56,43.22,42.16,45.25,40.44,40.5,40.02,40.09,42.87,42.54,40.998,40.69,42.5,45.37,45.5,43.75,45.5,46,45.99,49.98,49.89,49,55.19,54.42,55.13,58.25,58.72,61.275,60.55,62.36,62.85,60.75,60.25,59.45,59.71,59.5,60.62,62.27,63.23,64.99,65.75,68,64.29,63.49,61.465,59.5,61.01,62.252,63.49,63.1,62.672,60.61,63.155,68.15,65.99,66.26,67.5,69.704,68.49,69.98,68.92,69.61,68.99,72.14,74.18,74.5,77.48,78.55,79.505,81.47,80,78.78,77.61,77.26,79.8,81.33,77.29,78.49,81.8,83.3,84.78,84.32,84.13,81.97,83.69,85.48,84.98,87.45,87.98,89.37,93.49,91.535,88.68,88.585,91.44,94.64,96.73,95.88,94.74,94.21,94.23,97.2,97.05,95,95.055,94.75,92,94.285,97.02,95.695,98.29,98.42,101.891,97.88,100.64,95.965,100.22,99.535,98.59,97.46,96.24,97.091,97.99,98.89,96.625,95,92.945,93.825,95.48,97.7,99.38,117.055,117.5,118.13,118.14,117.79,115.5,113.52,115.75,117,117.045,120.27,117.885,113.67,117.16,115.74,114.76,119.49,121.93,118.07,113.3,111.64,111.87,114.09,112.35,114.18,113.8,113.4,114.98,117.05,116.4,108.555,108.99,117.86,123.61,127.41,130.33,127.63,133.52,131.76,130.4,129.37,133.59,136.57,133.29,137.295,136.954,131.66,130.43,130.96,134,135.26,133.17,139.55,142.66,146.37,144.85,149,146.2,144.75,139.66,133.16,136.68,136.41,138.68,136.76,137.67,136.73,138.595,133.25,132.25,134.45,135.62,136.49,138.7,147.805,145.78,143.23,147,141.28,143.97,141.69,143.9,151.94,154.57,156.59,158.85,160.36,159.58,158.5,160.67,162.005,161.42,171.47,172.34,174.6,174.3,170,166.275,158.27,160,155.55,154.255,147.325,145.925,143.82,144.42,142.93,147.74,142.373,141,140.24,139.86,143.11,142.12,141.55,151,150.69,150.18,160.13,164.27,161.43,161.39,163.81,166.435,176,181.63,178.839,171.73,172.61,166.47,162.95,161.27,160.6,163.97,161.42,158.44,146.92,140.67,136.66,142.2,143.76,145.51,144.05,142.555,142.675,146.95,150.57,149.65,147.93,151.36,145.74,149.2,149.45,140.74,138.61,142.24,141.5,141.46,137.85,134.2,132.17,122.44,112.8,108.26,112.09,111,106.46,104,104.905,109.98,109.58],"l":[47.067,47.15,46.24,44.585,45.24,44.25,43.74,43.77,44,43.09,42.4,41.78,41.8,41.72,41.9,43.14,43.52,42.45,42.76,38.83,40.6,39.48,39.76,40,39.832,41.41,40.95,39.96,40.35,40.19,40.06,40.105,40.41,40.3,39.26,37.71,37.77,37.71,36.44,36.175,37.25,37.6,37.8,36.65,36.93,36.25,36.2,37.37,37.19,37.715,37.4,37.2,40.15,40.22,40.37,42.46,41.335,40.63,39.21,40.68,41.04,40.81,41.34,41.12,40.95,41.212,40.64,42.02,42.88,44.89,44.643,45.09,46.05,45.01,44.54,44.83,46.57,46.81,46.66,45.685,45.6,46.69,46.56,47.02,46.6,46.81,46.35,44.08,42.38,41.87,41.8,42.36,37.62,34.56,36,36.49,34.875,32.3,31.56,30.78,30.62,31.25,31.43,31.33,31.53,31.8,31.54,32.24,32.105,33.07,33.25,32.9,32.5,31.85,32.44,28.36,25.44,24.77,25.84,25.3,27.06,26.26,26.1,26.04,24.6,24.75,23.89,24.35,25.215,25.08,27.52,28.55,28.105,26.765,26.54,27.19,27.17,27.615,29.25,29.41,31.846,34.67,35.9,36.88,36.6,37.53,37.77,38.41,36.15,35.58,36.68,37.8,36.91,37.43,37.05,37.13,37.4,36.32,36.8,36.9,37.87,38.37,39.02,38.92,38.08,38.64,37.94,38.15,38.525,39.25,40.54,39.47,39.16,41.35,41.24,40.97,41.413,42.41,42.29,42.71,41.81,41.51,42.15,42.8,42.76,42.345,43.39,44.925,45.34,45.145,46.364,45.16,43.535,42.001,42.56,42.25,42.62,40.28,40.54,40.24,40.55,40.82,40.23,38.25,37.89,38.22,38.83,39.15,40.01,40.25,39.69,39.52,40.735,42.4,43.3,42.96,43.18,44.75,44.059,46.7,47.91,47.05,49.215,51.6,51.35,54.53,55.87,58.13,59.2,59.25,59.7,59.05,56.36,57.05,57.35,57.79,57.645,58.945,61.34,61.33,63.01,62.135,62.22,59.131,59.25,57.01,58.56,60.02,59.65,61.14,58.96,58.18,59.14,63.19,62.08,64.51,65.51,67.2,67.01,66.75,66.57,67.11,65.02,64,69.01,71.27,72.08,76.43,76.61,78.14,76.9,75.652,74.22,73.4,76.455,74.13,73.03,75.44,78.59,81.85,82.69,81.68,80.44,80.28,81.225,82.24,82.66,83.935,85.286,86.35,89.37,89.37,85.27,85.27,88.56,90.01,93.49,93.585,92.6,92.53,92.7,93.01,95.01,90.88,90.41,91.53,88.699,90.99,92.49,93.295,94.16,96.17,96.16,95.11,94.31,90.76,96.28,95.31,95.405,94.66,93.6,92.686,94.04,94.12,90.961,90.21,87.602,88.99,92.24,95,94.51,106.08,110.36,113.47,114.57,113.97,113.14,110.74,110.5,112.071,114,112.63,113.78,109.61,111.16,111.45,110.55,113.8,114.55,112.03,108.63,104.645,105.51,111.2,109.89,108.826,105.6,106.145,109.585,113.43,108.02,104.45,104.55,107.475,118.375,116.17,125.52,123.04,128.5,127.57,127.27,126.02,128.47,131.32,130.23,134,131.13,126.68,127,125.373,126.2,130,126.32,132.87,139,142.76,136.3,134.56,139.995,135.24,132.9,125.05,124.11,130.38,132.36,130.98,130.36,132.97,133.5,128.565,128.54,130,130.405,130.1,131.545,136.9,140.74,137.43,137.586,136.12,135.02,132.61,138.42,142,148.34,152.05,153.62,148.19,152.444,152.79,152.12,154.26,155.36,160.99,165.655,169.59,165.28,162.125,150.04,148.01,150.49,148.9,145.54,141.7,135.69,137.72,136.7,135,135.78,135.01,136.665,132.77,132.898,136.05,136.25,133.55,133.43,141.59,140.25,150.87,158.5,154.16,154.91,157.72,162.005,164.78,172.18,167.46,165,163.38,159,155.36,154,156.69,156.935,155.28,146.93,140.51,134.3,132.8,134.71,138.3,141.76,140.42,139.01,137.775,142.01,141.708,144.01,141.535,143.75,141.37,144.83,140.75,135.82,133.21,136.67,138.47,133.89,133.97,123.93,127.41,110.03,103.56,102,103.41,106.01,102.88,102.01,98.27,101.87,101.88],"c":[47.67,47.63,46.36,45.3,45.96,44.27,44.04,44.33,44.77,43.76,42.42,41.81,42.02,41.87,42.97,43.88,44.37,43.81,44.03,40.96,41.73,40.36,40,40.65,41.48,42.07,41.04,40.29,41.1,41.04,40.22,41.15,41.05,40.55,39.58,37.85,39.05,37.79,36.82,37.79,38.4,37.81,38.05,38.01,36.96,36.79,38.7,37.83,38.42,38.34,38.08,40.15,40.32,41.51,42.46,43.06,41.81,41.37,41.6,41.63,41.52,41.9,41.53,41.39,41.18,41.5,42.95,42.93,45.69,44.89,45.96,46.17,46.6,45.17,45.23,47.43,47.41,47.44,47.72,46.26,46.64,47.4,48.2,47.64,47.93,47.38,46.92,45,42.38,42.29,43,43.63,37.69,37.55,38.01,37.46,35.41,32.79,31.64,31.89,30.94,31.52,32.68,31.71,32.38,32.22,32.09,32.51,33.12,33.79,33.78,33.23,32.72,32.97,33.48,28.84,26.72,27.17,26.01,30.97,28.57,27.09,26.5,26.35,25.11,25.38,24.28,24.84,25.3,26.47,28.88,29.56,28.25,27.25,27.12,28.06,27.94,28.99,29.78,31.58,32.51,35.74,37.56,37.84,37.54,38.78,39.49,39.35,36.34,37.59,37.38,38.01,37.83,38.02,37.7,37.86,37.94,37,37.33,37.67,38.34,39.12,39.82,39.21,38.22,39.51,38.19,38.44,38.54,40.87,40.82,39.51,41.75,42.47,41.8,41.7,42.49,43.43,43.12,43.11,42.29,43.01,42.94,44.32,42.81,43.5,44.98,46.15,45.36,46.48,47,45.16,43.58,43.77,42.67,42.75,43.05,40.71,41.75,41.45,42.5,41.42,40.29,38.7,38.76,39.8,39.38,39.87,41.91,40.74,40.01,40.55,42.46,44.92,43.7,43,45.5,45.31,45.99,48.38,48.44,48.9,54.42,51.83,54.63,56.96,58.33,60.29,59.43,61.43,60.74,59.71,57.13,57.56,59.13,57.79,58.98,62.12,62.12,63.72,65.72,62.97,63.43,59.67,59.29,59.15,58.97,60.84,62.41,61.67,59.65,58.7,63.09,65.27,64.45,65.15,67.24,68.04,68.07,67.97,67.4,68.48,66.34,69.46,73.43,73.07,77.08,76.92,78.12,80.09,77.74,77.12,75.13,77.12,77.8,74.86,76,77.94,81.79,82.88,84.59,83.14,81.86,81.47,82.76,84.31,84.1,87.1,86.56,89.15,89.79,89.86,87.5,86.27,89.27,93.24,95.29,93.92,93.99,93.43,93.19,96.76,95.08,94.3,93.43,92.39,91.37,91.37,95.26,94.78,97.87,98.25,96.44,96.36,95.32,93.15,98.38,96.2,95.58,96.37,94.31,96.35,95.51,94.62,95,91.7,88.41,93.21,94.92,97.47,94.8,115.72,115.7,114.71,115.24,115.29,114.24,111.3,113.21,114.21,116.32,119.01,114.4,111.61,115.98,113.79,112.82,117.74,115.12,113.71,109.89,105.7,110.91,111.36,110.31,112.88,107.43,111.2,114.82,115.82,108.33,106.77,106.58,117.4,119.81,127.22,126.33,124.25,130.94,129.03,128.4,128.87,133.56,132.41,133.09,135.67,131.28,127.67,129.25,127.87,131.38,134.04,133,138.93,142.45,144.73,136.46,136.6,143.95,136.73,133.33,126.91,135.96,131.79,134.84,134.33,137.42,135.33,134.4,130.23,129.37,134.14,131.51,133.75,138.48,145.78,141.95,141.75,142.18,139.5,137.5,139.63,142,150.77,153.25,154.38,153.89,152.35,157.33,157.24,158.2,155.12,161.35,169.85,172.34,173.03,169.12,163.79,151.51,156.48,151.08,152.01,148.2,144.98,137.02,143.42,138.54,142.62,137.54,142.2,138.25,133.31,136.26,139.95,141.3,140.17,148.32,143.25,147.29,158.54,160.64,154.23,159.54,162.49,162.37,175.09,176.38,168,171.6,164.22,159.79,156.23,158.36,157.31,159.85,157.4,147.34,141.68,136.3,133.3,140.63,143,142.42,142.41,140.94,141.84,143.5,147.4,144.12,144.43,144.94,145.19,145.14,141.91,135.89,138.44,141.13,138.72,134.3,134.44,128.55,128.25,110.8,105.38,106.24,109.25,106.41,104.13,102.46,103.98,108.85,103.53],"a":[47.67,47.63,46.36,45.3,45.96,44.27,44.04,44.33,44.77,43.76,42.42,41.81,42.02,41.87,42.97,43.88,44.37,43.81,44.03,40.96,41.73,40.36,40,40.65,41.48,42.07,41.04,40.29,41.1,41.04,40.22,41.15,41.05,40.55,39.58,37.85,39.05,37.79,36.82,37.79,38.4,37.81,38.05,38.01,36.96,36.79,38.7,37.83,38.42,38.34,38.08,40.15,40.32,41.51,42.46,43.06,41.81,41.37,41.6,41.63,41.52,41.9,41.53,41.39,41.18,41.5,42.95,42.93,45.69,44.89,45.96,46.17,46.6,45.17,45.23,47.43,47.41,47.44,47.72,46.26,46.64,47.4,48.2,47.64,47.93,47.38,46.92,45,42.38,42.29,43,43.63,37.69,37.55,38.01,37.46,35.41,32.79,31.64,31.89,30.94,31.52,32.68,31.71,32.38,32.22,32.09,32.51,33.12,33.79,33.78,33.23,32.72,32.97,33.48,28.84,26.72,27.17,26.01,30.97,28.57,27.09,26.5,26.35,25.11,25.38,24.28,24.84,25.3,26.47,28.88,29.56,28.25,27.25,27.12,28.06,27.94,28.99,29.78,31.58,32.51,35.74,37.56,37.84,37.54,38.78,39.49,39.35,36.34,37.59,37.38,38.01,37.83,38.02,37.7,37.86,37.94,37,37.33,37.67,38.34,39.12,39.82,39.21,38.22,39.51,38.19,38.44,38.54,40.87,40.82,39.51,41.75,42.47,41.8,41.7,42.49,43.43,43.12,43.11,42.29,43.01,42.94,44.32,42.81,43.5,44.98,46.15,45.36,46.48,47,45.16,43.58,43.77,42.67,42.75,43.05,40.71,41.75,41.45,42.5,41.42,40.29,38.7,38.76,39.8,39.38,39.87,41.91,40.74,40.01,40.55,42.46,44.92,43.7,43,45.5,45.31,45.99,48.38,48.44,48.9,54.42,51.83,54.63,56.96,58.33,60.29,59.43,61.43,60.74,59.71,57.13,57.56,59.13,57.79,58.98,62.12,62.12,63.72,65.72,62.97,63.43,59.67,59.29,59.15,58.97,60.84,62.41,61.67,59.65,58.7,63.09,65.27,64.45,65.15,67.24,68.04,68.07,67.97,67.4,68.48,66.34,69.46,73.43,73.07,77.08,76.92,78.12,80.09,77.74,77.12,75.13,77.12,77.8,74.86,76,77.94,81.79,82.88,84.59,83.14,81.86,81.47,82.76,84.31,84.1,87.1,86.56,89.15,89.79,89.86,87.5,86.27,89.27,93.24,95.29,93.92,93.99,93.43,93.19,96.76,95.08,94.3,93.43,92.39,91.37,91.37,95.26,94.78,97.87,98.25,96.44,96.36,95.32,93.15,98.38,96.2,95.58,96.37,94.31,96.35,95.51,94.62,95,91.7,88.41,93.21,94.92,97.47,94.8,115.72,115.7,114.71,115.24,115.29,114.24,111.3,113.21,114.21,116.32,119.01,114.4,111.61,115.98,113.79,112.82,117.74,115.12,113.71,109.89,105.7,110.91,111.36,110.31,112.88,107.43,111.2,114.82,115.82,108.33,106.77,106.58,117.4,119.81,127.22,126.33,124.25,130.94,129.03,128.4,128.87,133.56,132.41,133.09,135.67,131.28,127.67,129.25,127.87,131.38,134.04,133,138.93,142.45,144.73,136.46,136.6,143.95,136.73,133.33,126.91,135.96,131.79,134.84,134.33,137.42,135.33,134.4,130.23,129.37,134.14,131.51,133.75,138.48,145.78,141.95,141.75,142.18,139.5,137.5,139.63,142,150.77,153.25,154.38,153.89,152.35,157.33,157.24,158.2,155.12,161.35,169.85,172.34,173.03,169.12,163.79,151.51,156.48,151.08,152.01,148.2,144.98,137.02,143.42,138.54,142.62,137.54,142.2,138.25,133.31,136.26,139.95,141.3,140.17,148.32,143.25,147.29,158.54,160.64,154.23,159.54,162.49,162.37,175.09,176.38,168,171.6,164.22,159.79,156.23,158.36,157.31,159.85,157.4,147.34,141.68,136.3,133.3,140.63,143,142.42,142.41,140.94,141.84,143.5,147.4,144.12,144.43,144.94,145.19,145.14,141.91,135.89,138.44,141.13,138.72,134.3,134.44,128.55,128.25,110.8,105.38,106.24,109.25,106.41,104.13,102.46,103.98,108.85,103.53],"v":[906000,684300,598600,550700,514300,462700,517600,384400,348300,682000,509500,706500,436600,559500,920600,659200,627700,916600,861200,2562700,962100,925500,781100,1368200,348400,392900,593200,1082700,726200,536600,367000,239100,361200,362900,830200,855000,1659200,803900,1623400,999400,552800,465500,525100,700500,874500,695500,1323100,765500,420800,401500,499600,694500,1019300,1132500,876200,812500,782700,457800,684600,348300,566500,562700,934000,1002900,512600,356200,897100,355800,833300,452000,365800,387000,879500,1010200,502500,751600,365000,390300,1170600,450500,339800,338000,479000,457000,379100,953700,834300,918600,1069600,727100,638100,552100,1781600,2381100,951700,800900,1446700,2243700,1703500,1593800,1227200,1114500,671600,1249300,537700,384700,530800,537800,732700,1139900,656600,758500,770600,800500,917200,1249700,1723200,1387100,979200,1947000,1177400,892600,1194300,476400,601100,697200,510900,1001800,1050600,653500,3208200,1335400,2107500,722400,885700,626000,603800,894500,941600,902700,864300,1804900,1029900,599900,749400,1006000,608400,473100,698600,1441300,454500,614700,388900,770700,415900,467800,427700,676500,445500,423500,586200,527000,547700,334200,259600,533500,566100,441600,446200,1497300,779900,422800,871000,971700,836900,796800,467200,330300,599000,457300,697400,665000,290200,408900,535400,408300,751100,1025200,421300,518700,639200,468400,1020400,1019400,621500,505600,568500,767000,613800,612600,794600,641400,1129000,1894700,1201900,795000,618200,521000,1126600,759400,464800,340500,592900,1049200,1204200,1010400,979800,1252700,813800,2615400,871300,954200,3558400,1681800,1703800,2100900,1879900,1593900,1588800,1818500,1334300,1447400,1641300,1124000,916500,1001000,894000,1372300,845100,1298800,1060100,1361100,653900,1369800,791900,869600,1001100,665500,782500,976400,715900,702800,1519900,1503600,1283300,551700,861800,834900,628200,895900,678300,1067400,1402100,2517900,1400900,1105900,1023100,1071700,1161000,961500,1000200,741400,1146200,852800,774100,1370200,891800,769600,684800,535300,238100,719000,876100,619000,752500,518200,478400,707100,815000,618800,978900,728800,1374600,590300,1062700,1231600,848400,596300,913700,273400,523100,535600,449300,908200,722500,574900,1310400,656200,692000,876500,989000,531300,1330100,619600,893000,728000,1000100,612600,521700,394900,349600,553400,597000,661500,701700,919900,758400,463000,522100,512100,936100,2524300,1417000,653600,610300,447700,684100,503000,516100,701600,525500,804900,673700,751500,1105900,667700,674600,1704700,937500,1006000,817600,1105500,705000,810300,654900,692700,4959300,1007600,754300,642100,875000,906000,735300,1075400,977800,902800,685600,579100,1098000,607400,430600,406200,381200,768300,419700,424800,366600,412000,487400,860400,620300,449100,952100,694000,751700,778900,905300,1474500,621400,683900,550200,753500,1462900,1319700,572500,484200,639600,637400,477000,476800,607800,471600,294200,432600,926900,1158100,672800,724100,1115000,598000,599600,564400,656700,613400,555100,683800,967300,1179000,938400,622700,480500,572800,566800,1622200,744500,821000,722900,679300,706500,962800,607500,712600,512400,462700,635400,509000,530600,409500,434200,456700,558600,838400,465600,629000,821300,927000,1802400,1102200,712000,898500,863300,632600,854600,572600,536100,873200,1581700,519400,648900,923800,558700,952900,738700,521400,481200,557900,682000,564900,1009800,863200,601300,542100,268200,410600,542500,368700,456200,633100,363900,404000,453100,838700,653700,499700,656300,566000,403500,405400,415600,530000,813800,541000,3003300,2165000,2415500,1154500,729800,744000,644600,1455000,1315000,898989]},"w":{"lastKey":"2026-10-12","t":["2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[46.1894,39.261,31.4143,37.7783,36.6282,36.776,36.933,35.8476,36.8453,37.6998,33.9954,36.0277,33.8891,34.2587,33.358,34.7344,34.5635,32.8406,31.6998,31.2102,30.7159,34.7483,35.9908,35.2148,34.4111,30.9469,32.5127,32.1155,32.0139,32.2587,30.0231,36.9884,37.3349,35.3672,35.4272,36.8545,36.1709,37.5104,41.3072,48.1155,46.1386,45.0716,45.0947,42.3095,45.3072,45.3164,44.0139,50.8083,54.1432,49.5612,46.7714,38.7529,40.3002,42.0323,40.3464,42.6374,42.0554,42.194,40.134,41.9076,40.9099,42,41.6351,39.3349,39.7275,38.3926,38.3695,33.1501,32.5866,32.4573,32.388,30.7436,29.9122,36.6051,37.4134,36.545,35.806,37.0393,32.2171,31.9723,31.8707,31.8938,33.0254,37.843,34.7806,31.5473,31.5381,31.0439,31.1686,29.1455,32.5635,32.836,33.4088,33.769,31.5289,31.6536,32.582,35.0808,35.9815,35.9815,33.709,35.1594,36.1432,37.6259,37.7968,35.8291,37.358,34.8868,33.6212,32.0092,28.328,30.3095,31.0115,30.9561,28.9792,25.9169,24.6744,23.8476,23.3626,25.3164,26.8453,26.6051,27.7552,29.3534,29.5012,25.8938,24.679,26.5358,25.0023,22.8453,20.6374,21.2471,21.6397,22.1247,22.2125,21.2333,20.5358,20.545,21.4272,22.6005,18.7621,19.6813,19.8152,21.0716,21.6212,21.7321,22.1848,22.3649,23.8984,26.836,27.94,27.5381,28.4527,25.7321,25.0993,25.2517,27.3072,25.963,27.2564,25.8,28.03,31.37,21.81,23.8,23.94,24.5,26.38,29,27.4,27.4,34.38,35.25,38.17,43,37.68,39.56,37.44,33.58,36.08,35.48,37.1,36.63,38.84,39.1,35.41,33.75,34.23,33.89,35.78,37.13,35.11,34.15,32.53,33.2,34.55,33.48,33.3,31.04,31.85,34.31,35.63,39.96,39.36,40.49,45.45,48.65,48.49,45.65,49.05,45.73,42.33,38.94,39.83,40.69,39.33,36.12,35.99,36.81,36.6,34.4,33.25,35.12,37.73,43.79,43.28,43.5,37,40.19,49.22,50.51,44.94,43.38,43.73,41.2,43.38,45,44.24,46.43,44.5,41.9,43.48,40,40.6,40.84,39.38,37.8,38.22,37.65,42.94,41.18,41.63,42.88,45.55,47.44,48,46.05,40.82,34.83,31.43,32.25,32.73,25.03,27.7,25.12,29.21,27.58,35.72,37.91,38,37.73,38.24,38.76,39.64,42.41,43.2,42.86,46.5,43.5,41.25,45,40.42,42.48,45.24,49.29,59.99,60.25,59.08,63.49,60.49,59.62,67.48,68.78,77.61,77.61,75.55,83.4,84.63,90.28,93.49,93.49,94.27,94.68,96.85,96.74,95.26,92.24,115.9,113.5,116.51,113.8,106.15,107.41,108.45,127.99,127,135.09,132.63,144.65,133.16,135,130.51,138.47,142.19,154.77,157.11,166.9,164.34,146.76,143.5,138.3,140.29,159.54,168.1,158.63,140.42,142,142.96,146.85,139.83,120.99,105.58],"h":[46.1894,40.1062,37.1501,40.2771,39.067,37.6905,38.0647,37.164,38.9376,37.9598,36.9238,36.0277,35.2102,35.3349,35.8568,34.9423,34.7344,32.9192,35.0346,31.4688,34.6975,36.5404,37.9261,36.0069,34.4111,33.2887,33.7182,32.6328,32.6051,32.3557,33.2517,39.5866,37.873,37.7436,37.6259,37.4319,37.6628,41.1326,49.2517,51.4827,48.6744,47.3164,45.4734,46.9977,47.7644,45.3164,51.1917,53.9076,56.0831,50.8305,47.0527,39.8522,42.9099,42.0924,42.5543,44.3372,42.4018,43.164,42.2263,43.5889,42.9192,43.2448,41.8014,40.7436,39.7737,39.0485,38.4342,34,33.9954,33.224,32.4388,30.7436,36.6005,37.7667,38.2171,38.2633,37.4642,38.1062,33.7737,33.7922,33.1963,32.769,36.7667,39.5381,35.5104,32.1755,31.9815,33.9492,31.2471,33.1085,33.358,35.1788,34.3834,35.3302,33.4827,33.4873,36.4665,37.7506,36.8176,36.9007,36.1801,37.0901,38.4827,39.0624,38.8684,37.8522,39.0023,35.8245,34.2771,32.3603,30.7898,31.6259,31.7044,31.3072,28.9792,25.9169,25.2702,25.254,25.1732,27.418,27.4042,28.2402,29.4573,32.3187,29.5473,26.7344,26.6619,27.1917,25.8106,23.0947,22.0231,21.8938,22.8591,23.4032,23.2148,21.4642,20.7852,21.7044,22.9053,23.3187,20.6928,20.0185,21.0624,21.8637,22.0924,22.6097,23.1395,25.067,28.328,28.5543,28.1432,29.0023,28.5524,26.6513,26.3048,27.4619,27.3072,28.4854,28.74,29.06,31.84,31.79,25.5,25.23,24.59,26.43,29.35,29.49,28.29,35.1,37.18,39.13,43.93,43.265,40.94,39.725,42.11,36.54,36.49,38.75,37.87,38.7,43.593,40.65,38.53,34.995,37.472,35.98,37.24,37.38,35.74,34.304,34.74,35.49,35.05,34.53,35.46,31.81,34.47,37.1,41.54,42.891,41.83,45.55,51.83,49.2,48.89,49.59,50.45,46.45,42.68,43.165,41.95,41.43,41.31,38.51,37.06,38.635,38,34.89,35.5,37.89,44.99,44.84,46.7,45,41.62,50.88,50.74,50.51,45.76,44.08,43.8,44.46,47.21,45.28,49.73,46.73,45.12,45.445,44.36,42.64,41.8,41.698,39.53,40.185,38.66,42.61,43.74,43.1,44.14,47.79,47.99,48.46,49.115,46.6,44.435,35.155,33.06,34.94,33.855,31.05,28.11,30.49,29.96,33.78,39.023,39.64,38.68,38.53,40.75,40.06,42.64,44.04,43.8,46.75,47.48,44.3,43.22,45.25,42.87,46,49.98,58.72,62.85,60.62,68,64.29,63.49,68.15,69.98,77.48,81.47,81.33,84.78,85.48,93.49,94.64,96.73,97.2,97.02,101.891,100.64,98.59,98.89,117.5,118.14,120.27,117.885,121.93,114.18,117.05,127.41,133.52,137.295,136.954,146.37,149,138.68,138.595,138.7,147.805,154.57,160.36,171.47,174.6,166.275,147.325,147.74,151,164.27,181.63,172.61,163.97,145.51,146.95,151.36,149.45,141.5,122.44,109.98],"l":[39.9584,31.4365,27.0993,36.6005,35.4185,32.9538,34.2125,31.5658,35.2841,33.2794,33.5289,32.6559,33.2102,32.6513,32.1617,32.5958,31.224,30.739,30.8868,29.3534,30.6236,34.4573,34.8268,34.5035,30.2771,30.9469,31.4919,30.5266,30.2956,29.709,29.7922,34.3857,34.679,35.1002,34.4111,35.6998,35.1875,36.9099,40.843,45.1686,43.1871,44.4296,40.1016,41.1085,43.4226,43.0162,42.7298,48.1524,46.806,46.7714,38.1062,37.7182,39.4272,39.3764,38.8822,41.649,39.1686,38.5404,39.321,40.7852,40.0577,40.933,38.8129,39.0993,37.4134,37.2379,33.9908,31.9261,31.612,31.3349,30.9192,27.8337,29.03,35.5381,35.8984,35.9815,34.388,32.2587,31.418,31.358,31.5367,31.4827,32.6605,34.6513,31.1663,29.127,28.97,30.1755,28.1247,28.7344,30.8222,31.6448,31.8014,31.94,30.3376,31.1778,32.3048,35.0254,33.0166,33.224,32.1016,34.2494,35.6536,37.1363,35.2702,35.3441,34.9053,33.7044,31.5353,26.6328,27.6674,28.231,30.1478,29.2055,24.3002,23.2009,23.1871,23.4088,22.2042,25.2758,26.388,26.3695,27.3118,28.2818,26.2356,24.3095,24.3926,25.224,22.0485,20.3233,20.0624,19.6028,21.3949,21.5473,20.5289,18.0046,18.739,19.7344,21.2102,18.873,18.0139,18.8037,19.3441,19.9076,21.1963,20.8776,21.7968,21.9654,23.2841,26.5496,26.8573,27.2517,25.9353,23.866,23.8152,24.6374,25.5289,25.963,23.47,24.53,28.03,21.83,20.685,22.88,22.87,23.945,26.38,26.59,26.02,27.4,33.89,34.78,38,37.5,37.67,35.33,33.64,32.9,34.49,34.77,35.25,36.05,36.45,33.76,33.69,32.79,30.99,30.55,34.31,34.34,33.292,27.02,31.25,32.58,33.47,32.41,30.99,29.7,31.52,34.15,35.107,39.44,39.29,39.58,45.21,47.48,45.4,44.58,46.315,41.57,37.475,38.49,38.615,38.02,35.81,35.08,34.561,36.35,33.7,33,32.1,34.3,37.17,41.22,42.49,38.35,35.78,39.36,47.79,45.93,43.07,39.1,39.81,40.5,43.13,41.07,44.159,43.74,41.78,41.72,38.83,39.832,40.06,37.71,36.175,36.2,37.19,37.2,39.21,40.68,40.64,42.88,44.54,45.6,46.35,41.8,34.56,30.62,31.33,32.105,25.44,24.77,24.6,23.89,26.54,27.17,34.67,35.58,36.91,36.32,37.87,37.94,39.16,40.97,41.51,42.345,43.535,40.28,40.23,37.89,39.52,42.4,44.059,49.215,58.13,56.36,58.945,57.01,58.18,59.14,66.57,64,75.652,73.03,75.44,80.28,82.66,85.27,92.53,90.88,88.699,93.295,90.76,92.686,87.602,92.24,113.14,110.5,109.61,104.645,105.51,104.45,104.55,123.04,126.02,125.373,126.32,132.9,124.11,128.54,130,136.12,132.61,148.19,152.12,162.125,145.54,135,132.77,133.43,140.25,157.72,154,140.51,132.8,137.775,141.37,133.21,123.93,102,98.27],"c":[40.8822,31.4365,36.9423,36.8037,36.8591,36.254,34.8545,36.5958,37.866,34.582,36.1894,33.5012,33.649,32.9146,34.642,34.5866,32.7298,31.7367,31.1594,29.5104,34.6975,36.3695,34.9654,34.7898,30.7067,32.4527,32.0878,31.843,32.4896,30.0231,32.1432,36.6975,35.1363,35.5658,36.9146,36.1432,37.2979,40.7436,48.5173,46.6466,45.2194,45.2702,40.9931,45.6767,44.8129,44.157,49.7783,53.3995,49.0762,46.9838,39.1085,39.5704,42.0277,40.3326,42.3233,41.8522,41.7275,41.1039,41.6166,41.2148,41.7506,41.3811,39.1039,39.7229,38.5543,38.7529,34.1524,32.7113,32.3141,32.5496,30.9931,28.836,36.5219,37.2379,36.5312,36.6005,36.7252,32.4896,32.1801,32.3603,32.1155,32.5496,36.6882,34.933,31.4226,30.9515,30.582,31.455,29.9169,32.8406,32.4896,33.4411,34.3557,32.1709,31.8614,32.4896,34.9607,36.4896,36.3233,33.5566,35.0577,36.1663,37.9215,37.7644,36.2725,37.2794,35.5612,33.8337,32.0092,28.1894,29.9446,31.3256,30.6698,29.5612,25.5242,24.6651,24.5358,23.5982,25.0947,26.679,26.8961,27.5381,29.4042,29.9815,26.2956,24.4804,26.4665,25.3949,22.8406,20.3649,21.261,21.224,22.0831,22.3233,21.0162,20.5127,20.5866,21.5289,22.776,18.9146,19.8568,19.8938,20.7714,21.4919,21.6536,22.3187,22.5404,24.2679,26.6975,28.388,27.3949,28.3788,26.2725,24.8961,24.9053,27.2841,26.0878,27.2425,25.61,28.14,31.28,22.25,23.61,24.02,24.43,26.4,29.29,27.52,27.39,33.62,35.22,38.36,43.06,37.71,39.77,37.45,33.84,36.54,34.97,37.47,36.48,37.16,39.23,34.98,33.78,33.47,36.49,35.95,37.11,35.48,34.5,32.66,32.55,34.32,33.96,33.3,31.36,31.68,34.44,35.41,40.29,39.94,40.87,44.29,48.76,48.28,45.66,49.08,46.8,41.8,38.66,39.77,40.51,39.26,36.04,35.47,36.5,36.72,34.4,33.28,35.06,37.43,43.66,43.06,43.08,39.38,40.23,49.22,50.07,46.6,43.28,42.23,41.07,43.38,45.26,44.48,46.36,44.33,42.02,43.81,40,40.29,41.15,39.05,37.81,38.7,38.08,42.46,41.6,41.39,42.93,46.6,47.44,48.2,46.92,43.63,35.41,31.52,32.09,33.23,26.72,27.09,25.38,28.88,28.06,32.51,38.78,37.38,37.7,37.67,38.22,38.54,42.47,43.43,42.94,46.15,43.58,40.71,40.29,39.87,42.46,45.31,48.9,58.33,59.71,58.98,62.97,58.97,58.7,67.24,68.48,77.08,77.12,76,84.59,84.31,89.79,93.24,93.43,94.3,95.26,96.36,96.2,95.51,93.21,115.7,114.24,119.01,112.82,105.7,107.43,106.77,127.22,128.4,135.67,131.38,144.73,133.33,134.33,129.37,138.48,139.5,153.25,157.33,169.85,163.79,148.2,142.62,136.26,143.25,159.54,168,158.36,141.68,142.42,143.5,145.19,141.13,128.25,106.41,103.53],"a":[40.8822,31.4365,36.9423,36.8037,36.8591,36.254,34.8545,36.5958,37.866,34.582,36.1894,33.5012,33.649,32.9146,34.642,34.5866,32.7298,31.7367,31.1594,29.5104,34.6975,36.3695,34.9654,34.7898,30.7067,32.4527,32.0878,31.843,32.4896,30.0231,32.1432,36.6975,35.1363,35.5658,36.9146,36.1432,37.2979,40.7436,48.5173,46.6466,45.2194,45.2702,40.9931,45.6767,44.8129,44.157,49.7783,53.3995,49.0762,46.9838,39.1085,39.5704,42.0277,40.3326,42.3233,41.8522,41.7275,41.1039,41.6166,41.2148,41.7506,41.3811,39.1039,39.7229,38.5543,38.7529,34.1524,32.7113,32.3141,32.5496,30.9931,28.836,36.5219,37.2379,36.5312,36.6005,36.7252,32.4896,32.1801,32.3603,32.1155,32.5496,36.6882,34.933,31.4226,30.9515,30.582,31.455,29.9169,32.8406,32.4896,33.4411,34.3557,32.1709,31.8614,32.4896,34.9607,36.4896,36.3233,33.5566,35.0577,36.1663,37.9215,37.7644,36.2725,37.2794,35.5612,33.8337,32.0092,28.1894,29.9446,31.3256,30.6698,29.5612,25.5242,24.6651,24.5358,23.5982,25.0947,26.679,26.8961,27.5381,29.4042,29.9815,26.2956,24.4804,26.4665,25.3949,22.8406,20.3649,21.261,21.224,22.0831,22.3233,21.0162,20.5127,20.5866,21.5289,22.776,18.9146,19.8568,19.8938,20.7714,21.4919,21.6536,22.3187,22.5404,24.2679,26.6975,28.388,27.3949,28.3788,26.2725,24.8961,24.9053,27.2841,26.0878,27.2425,25.61,28.14,31.28,22.25,23.61,24.02,24.43,26.4,29.29,27.52,27.39,33.62,35.22,38.36,43.06,37.71,39.77,37.45,33.84,36.54,34.97,37.47,36.48,37.16,39.23,34.98,33.78,33.47,36.49,35.95,37.11,35.48,34.5,32.66,32.55,34.32,33.96,33.3,31.36,31.68,34.44,35.41,40.29,39.94,40.87,44.29,48.76,48.28,45.66,49.08,46.8,41.8,38.66,39.77,40.51,39.26,36.04,35.47,36.5,36.72,34.4,33.28,35.06,37.43,43.66,43.06,43.08,39.38,40.23,49.22,50.07,46.6,43.28,42.23,41.07,43.38,45.26,44.48,46.36,44.33,42.02,43.81,40,40.29,41.15,39.05,37.81,38.7,38.08,42.46,41.6,41.39,42.93,46.6,47.44,48.2,46.92,43.63,35.41,31.52,32.09,33.23,26.72,27.09,25.38,28.88,28.06,32.51,38.78,37.38,37.7,37.67,38.22,38.54,42.47,43.43,42.94,46.15,43.58,40.71,40.29,39.87,42.46,45.31,48.9,58.33,59.71,58.98,62.97,58.97,58.7,67.24,68.48,77.08,77.12,76,84.59,84.31,89.79,93.24,93.43,94.3,95.26,96.36,96.2,95.51,93.21,115.7,114.24,119.01,112.82,105.7,107.43,106.77,127.22,128.4,135.67,131.38,144.73,133.33,134.33,129.37,138.48,139.5,153.25,157.33,169.85,163.79,148.2,142.62,136.26,143.25,159.54,168,158.36,141.68,142.42,143.5,145.19,141.13,128.25,106.41,103.53],"v":[4114,595376,8155340,6283914,3497774,2363532,3727914,4433271,3297514,2063680,1786559,2163702,909518,1064532,1849343,1709702,975334,1221061,1292506,1027511,1831591,1448170,1572441,1656659,1760796,1980977,2708199,1042666,1482377,1117791,1346632,2359202,924023,1597770,3353803,1772487,4247515,2442337,4569667,4617297,1879221,1278217,2255065,1843932,1371745,1142472,2394275,4292546,3529601,2387563,6270274,5580938,4485232,2335386,2488669,1934644,2226921,2979041,1797817,2429781,3961518,1732434,3112622,7258597,3249233,2465503,4861509,5314860,3940518,3707564,3423299,5816707,7664534,3757359,4553213,3749132,3253780,4302722,3759307,2667498,2194012,2219343,3266121,5062853,3343411,3352287,5866935,3866691,4451674,2065628,2774448,2520278,2585228,2475462,2574620,2929030,3652139,3447548,2374573,2718592,2847192,2514216,2135990,1890262,3325874,1715764,2151362,1704939,2241209,4084706,2039865,2133825,1026427,1623968,2218043,2257231,1982925,1896758,2771634,1587813,1160224,982478,1073841,3477641,2533701,1441025,1129915,1363735,2388430,2049823,2896987,3119549,1599287,1570276,1551441,3395588,2845027,1667267,2324128,3876866,4634183,2207435,1438210,3097466,2467885,1690650,1522862,3387577,2866462,2370676,1442108,1753218,1225391,2446884,1541265,1521996,1397075,2427832,4095085,3114600,2927200,3706500,3299800,2376200,2164100,1763800,2951200,1500200,1402500,2944900,3288600,2448700,2631400,3100000,2254200,2646000,4327000,2294400,1251500,1855800,2174500,2703100,7693300,4764600,3420300,2411800,4369600,7431400,3400900,1658000,2729700,20950700,6008600,3598700,1919000,2376700,3632100,2057300,3034000,3892300,6124800,4438700,2439800,3615000,4608000,2602600,3156000,2288200,2713000,2887100,4009000,4482600,2508700,4590700,5092300,3956100,1747000,2107400,2972600,2715400,3632300,3610100,4025000,2748200,2865100,2979100,2294100,5734700,3953800,2707700,2765700,5037300,4796500,3185300,4561700,4620200,8271600,2429700,2682900,3683600,6092600,3785400,1868900,4068500,4445000,4118700,2087400,3722500,2737600,3414400,2121700,2917600,3019600,2777900,2624100,3905500,7362000,7882700,3374100,3825500,5461200,6383300,2969000,6425000,5677000,4206900,5190100,3675900,2190200,2441000,2254700,1987400,4542700,2431200,2708900,3128900,3068000,3482000,3791400,5030800,3284200,5496300,5254700,10924800,7782900,5576800,5937400,4686300,3843100,5720300,4104700,7449900,4935800,5035100,2227800,3484800,3598200,4988000,2631800,2416200,3956000,4346500,3233700,2416600,3504500,5911600,2395700,3051100,3873400,5571300,7822200,4185000,3691300,3400700,2400200,2746700,3625800,4235300,4592800,2838600,2125300,4268000,2989200,3768500,3865000,2967700,3501800,2547200,2753500,5281900,3961000,4083000,3823000,2807400,3284600,1778000,2692800,2779200,2705800,9468100,5057589]},"m":{"lastKey":"2026-10-01","t":["2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[46.1894,37.4088,36.8453,34.7621,32.8406,34.8591,32.134,30.0231,35.1178,48.1155,42.3095,50.8083,38.4434,42.0554,40.9099,38.9746,32.4573,36.9515,33.9538,33.0254,31.6028,32.836,32.6698,36.1293,38.6328,33.6212,31.6074,24.2725,26.6051,25.5012,20.6374,23.0069,22.3095,21.0716,23.9538,27.9446,27.3072,28.03,23.4,27.4,42.71,34.96,38.84,33.21,34.01,33.48,36,43.64,49.05,38.99,36.81,35.12,44.04,44.94,44.02,42.1,40.84,40.72,45.55,40.82,32.74,27.01,37.73,41.35,42.09,45.24,61.9,68.78,83.4,94.69,95.26,116.51,118.98,142.76,138.47,170.53,140.29,134.03,134.2],"h":[46.1894,39.2148,38.9376,35.8568,35.0346,37.9261,33.7182,39.5866,49.2517,51.4827,51.1917,56.0831,44.3372,43.5889,43.2448,39.6628,37.0975,38.2633,33.9538,39.5381,33.9492,35.3302,37.7506,39.0577,39.0624,34.2771,31.7044,27.418,32.3187,27.1917,23.4032,23.2148,23.3187,24.157,28.5543,29.0023,29.06,31.84,29.49,43.93,42.71,38.75,43.593,37.472,35.49,36.22,45.55,51.83,50.45,41.95,38.635,46.7,50.88,45.76,49.73,45.445,41.698,47.79,49.115,44.435,33.855,39.64,42.96,47.48,46,63.23,69.98,84.78,97.2,101.891,120.27,121.93,142.66,149,174.6,174.3,181.63,151.36,134.2],"l":[27.0993,31.5658,32.6559,31.224,29.3534,30.2771,29.709,29.7922,34.5381,40.1016,41.1085,37.7182,38.1386,38.5404,37.4134,31.612,27.8337,33.2564,31.358,29.067,28.1247,30.3376,31.1778,32.1016,33.7044,26.6328,23.1871,22.2042,25.5843,20.3233,19.6028,18.0046,18.0139,19.9076,23.2841,23.8152,23.47,20.685,22.87,27.4,32.9,34.35,30.99,30.55,27.02,29.7,35.107,42.445,37.475,34.561,32.1,34.3,35.78,39.1,41.07,38.83,36.175,39.21,41.8,30.62,23.89,26.54,36.32,40.97,37.89,44.059,57.01,64,80.28,88.699,87.602,104.45,116.17,124.11,132.61,132.77,134.3,132.8,98.27],"c":[38.1986,36.5958,34.642,32.7298,34.7206,31.6351,30.0231,35.1085,48.5173,40.9931,49.7783,37.7829,41.8522,41.2148,38.7852,32.3141,37.0393,33.5658,32.5496,30.5404,32.4896,32.7159,36.194,38.4804,33.8337,31.3118,24.3048,26.8961,25.6628,20.3649,22.6466,22.2263,20.7714,24.1524,27.9584,27.2841,28.14,23.87,27.39,42.45,35.06,37.16,32.91,34.22,33.96,35.38,43.3,49.08,38.86,36.5,35.06,44.48,46.6,44.18,41.81,41.15,40.32,46.6,43.63,32.72,27.25,37.7,41.8,43.05,45.31,62.12,68.48,84.59,95.08,95.51,119.01,117.4,142.45,138.48,173.03,143.25,136.3,134.44,103.53],"a":[38.1986,36.5958,34.642,32.7298,34.7206,31.6351,30.0231,35.1085,48.5173,40.9931,49.7783,37.7829,41.8522,41.2148,38.7852,32.3141,37.0393,33.5658,32.5496,30.5404,32.4896,32.7159,36.194,38.4804,33.8337,31.3118,24.3048,26.8961,25.6628,20.3649,22.6466,22.2263,20.7714,24.1524,27.9584,27.2841,28.14,23.87,27.39,42.45,35.06,37.16,32.91,34.22,33.96,35.38,43.3,49.08,38.86,36.5,35.06,44.48,46.6,44.18,41.81,41.15,40.32,46.6,43.63,32.72,27.25,37.7,41.8,43.05,45.31,62.12,68.48,84.59,95.08,95.51,119.01,117.4,142.45,138.48,173.03,143.25,136.3,134.44,103.53],"v":[14604661,14456574,9647031,6172853,5610819,7097526,7434400,6733155,15880281,10029800,6752424,20872553,12432300,9433560,18476332,17420462,22282402,16557926,12228142,17762532,16287516,10509133,12571294,11077660,9404982,10795344,8593540,7635744,8714563,7726026,9453260,10247383,13425601,10517575,8934961,7881904,11034592,13489100,8602400,12183800,13268600,8467700,20189400,17190100,32977100,13018300,18131200,13116000,15021200,16965300,11427700,14627000,16290800,16715800,21198500,15867100,16433400,13200000,12327100,23214900,24633200,16774800,12062700,13215100,18369700,31756600,22074400,19648600,16210800,14861000,14862900,23262600,13275100,14570900,16456200,15486600,15684200,10875800,15880489]},"q":{"lastKey":"2026-10-01","t":["2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[46.1894,34.7621,32.134,48.1155,38.4434,38.9746,33.9538,32.836,38.6328,24.2725,20.6374,21.0716,27.3072,27.4,38.84,33.48,49.05,35.12,44.02,40.72,32.74,41.35,61.9,94.69,118.98,170.53,134.2],"h":[46.1894,37.9261,49.2517,56.0831,44.3372,39.6628,39.5381,39.0577,39.0624,32.3187,23.4032,29.0023,31.84,43.93,43.593,51.83,50.45,50.88,49.73,49.115,42.96,63.23,97.2,121.93,174.6,181.63,134.2],"l":[27.0993,29.3534,29.709,37.7182,37.4134,27.8337,28.1247,30.3376,23.1871,20.3233,18.0046,19.9076,20.685,27.4,27.02,29.7,32.1,34.3,36.175,30.62,23.89,37.89,57.01,87.602,116.17,132.77,98.27],"c":[34.642,31.6351,48.5173,37.7829,38.7852,33.5658,32.4896,38.4804,24.3048,20.3649,20.7714,27.2841,27.39,37.16,33.96,49.08,35.06,44.18,40.32,32.72,41.8,62.12,95.08,117.4,173.03,134.44,103.53],"a":[34.642,31.6351,48.5173,37.7829,38.7852,33.5658,32.4896,38.4804,24.3048,20.3649,20.7714,27.2841,27.39,37.16,33.96,49.08,35.06,44.18,40.32,32.72,41.8,62.12,95.08,117.4,173.03,134.44,103.53],"v":[38708266,18881198,30047836,37654777,40342192,56260790,46278190,34158087,28793866,24076333,33126244,27334440,33126092,33920100,70356600,44265500,43414200,47633600,53499000,48742000,53470700,63341400,57933800,52986500,44302200,42046600,15880489]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[46.1894,48.1155,32.836,21.0716,33.48,40.72,94.69],"h":[49.2517,56.0831,39.0624,43.93,51.83,97.2,181.63],"l":[27.0993,27.8337,18.0046,19.9076,29.7,23.89,87.602],"c":[48.5173,32.4896,20.7714,33.96,40.32,95.08,103.53],"a":[48.5173,32.4896,20.7714,33.96,40.32,95.08,103.53],"v":[87637300,180535949,120154530,164737232,188812300,223487900,155215789]}},"actions":[{"t":"2023-04-21","kind":"split","label":"S","title":"2023-04-21 · 2.17:1 split"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings before the open · EPS −$1.37 vs −$1.62 est. (+15.4%) · ▲ 4.7% that session","tone":"up"},{"t":"2026-02-12","kind":"earnings","label":"E","title":"2026-02-12 · earnings before the open · EPS $1.23 vs −$0.12 est. (+1125.0%) · ▲ 22.1% that session","tone":"up"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings before the open · EPS $0.01 vs −$0.31 est. (+103.2%) · ▲ 0.1% that session","tone":"up"},{"t":"2026-07-30","kind":"earnings","label":"E","title":"2026-07-30 · earnings before the open · EPS −$1.07 vs −$1.52 est. (+29.6%) · ▲ 5.8% that session","tone":"up"}]}