{"ticker":"ABCL","session":"20261022","series":{"d":{"lastKey":null,"t":["2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22"],"o":[2.78,2.81,2.8,2.7,2.75,2.86,2.83,2.76,2.74,2.755,2.5,2.74,2.8,2.71,2.72,3.09,3,2.96,2.75,2.66,2.63,2.69,2.66,2.74,2.8,2.9,2.88,3.01,3.01,3.025,2.93,2.85,2.9,3.03,2.98,3.05,2.88,3.03,2.83,2.9,2.835,2.71,2.7,2.82,2.93,2.9,3.01,2.95,2.81,2.96,3.05,3.2,3.41,3.26,2.98,2.98,3.04,2.85,2.97,2.95,3,3.1,3.49,3.56,3.38,3.35,3.33,3.25,3.26,3.01,3.08,3.23,3.41,3.27,3.11,3.018,2.9,3.12,3.17,3.42,3.4,3.49,3.23,3.03,3.02,2.855,2.96,2.72,2.61,2.34,2.37,2.32,2.38,2.33,2.22,2.3,2.34,2.45,2.5,2.52,2.33,2.38,2.37,2.48,2.6,2.53,2.42,2.35,2.22,2.23,2.08,2.11,2.02,1.96,2.13,1.92,2.1,2.14,2.45,2.42,2.45,2.37,2.31,2.46,2.59,2.54,2.56,2.57,2.59,2.49,2.6,2.52,2.4,2.18,2.05,2.05,2.06,2.12,2.07,2.1,2.04,2.03,2,2.03,2.07,1.98,1.95,2.03,2,2.06,2.04,2.02,2.12,2.3,2.43,2.41,2.49,2.55,3.5,3.2,3,3.3,3.16,3.15,3.5,3.35,3.35,3.98,3.8,3.76,3.67,3.38,3.46,3.77,3.83,4.05,3.97,4.3,4.26,4.01,4.405,3.985,4.13,3.945,4.87,5.23,5.03,4.99,5.01,5.15,4.92,4.67,4.54,4.23,4.275,4.36,4.34,4.125,4.82,4.34,4.49,4.29,4.42,4.5,4.7,4.71,4.2,4.13,4.28,4.36,4.24,4.39,4.43,4.3,4.11,4.09,3.985,4.24,4.22,4.18,4.26,4.32,4.61,4.505,4.36,4.775,4.6,4.68,4.51,5.03,4.95,4.6,4.65,4.795,4.89,5.07,6.055,6.25,5.99,5.88,5.81,6.2,5.91,5.645,5.52,5.67,6.14,5.72,5.76,5.8,5.51,5.485,5.84,5.7,5.76,5.63,5.54,5.36,5.545,5.155,4.89,4.71,3.8,4.17,3.97,4.02,3.85,3.48,3.66,3.54,3.69,3.72,3.42,3.51,3.57,3.64,3.73,3.61,3.47,3.46,3.48,3.625,3.66,3.58,3.68,3.72,3.73,3.62,3.475,3.46,3.44,3.54,3.65,3.7,3.71,3.72,3.52,3.48,3.44,3.42,3.47,3.42,3.94,4.1,4.19,4.63,4.572,4.25,4.335,4.19,3.97,4.15,4.375,4.67,4.22,4.16,4.03,3.9,3.8,3.57,3.61,3.51,3.19,2.94,3.19,3.28,3.2,3.2,3.05,3.1,3.17,3.12,3.16,3.02,3.06,3.36,3.19,3.44,3.47,3.675,3.7,3.56,3.5,3.37,3.51,3.56,3.62,3.52,3.54,3.57,3.5,3.44,3.53,3.4,3.35,3.39,3.33,3.31,3.27,3.35,3.53,3.43,3.55,3.36,3.49,3.37,3.48,3.49,3.78,3.77,3.89,3.91,4.03,3.92,4.05,4.1,4.08,4.15,4.03,4.09,3.88,4.15,4.445,5.05,4.61,5.05,4.9,5.477,4.76,4.92,4.77,4.26,4.2,4.12,4.1,4.52,5.14,5.3,5.33,5.39,5.67,6.11,6.305,6.005,5.555,6.2,5.86,5.59,5.21,5.22,5.3,5.49,5.23,5.205,5.61,5.575,5.48,5.655,6.11,6.49,7.56,7.905,7.69,7.66,8.05,8.33,7.392,7.01,7.29,6.71,6.69,6.86,6.65,6.04,6.34,5.815,5.92,5.69,5.67,5.405,5.2,5.34,5.53,5.7,5.705,5.97,6.05,5.79,6.65,8.76,9.42,9.22,10.32,10.84,11.3,10.795,11.5,11.815,11.57,10.97,11,12.22,12.25,12.305,11.1,11.24,11.39,11.58,11.5,11.29,11.37,10.79,10.55,10.66,11.17,11.44,12.15,12.73,12.88,12.56,12.54,12.02,12.74,12.44,14.23,14.78,14.585,14.095,13.72,14,12.85,12.54,12.03,12.71,12.53,12.37,11.94,12.68,12.045,11.65,11.78,12],"h":[2.84,2.829,2.84,2.86,2.905,2.89,2.89,2.78,2.8,2.9,2.79,2.805,2.84,2.745,3.18,3.09,3.09,2.97,2.76,2.71,2.72,2.72,2.77,2.83,3.02,2.935,3.067,3.05,3.09,3.045,2.96,2.911,3.045,3.085,3.06,3.05,2.96,3.05,3,2.93,2.84,2.75,2.88,2.95,2.96,3.07,3.06,2.96,2.945,3.15,3.17,3.43,3.465,3.27,2.99,3.01,3.065,3.09,2.997,2.999,3.14,3.68,3.56,3.61,3.46,3.376,3.36,3.31,3.32,3.11,3.24,3.4,3.42,3.315,3.12,3.02,3.11,3.15,3.28,3.6,3.55,3.5,3.23,3.04,3.02,2.995,3.005,2.72,2.61,2.39,2.41,2.41,2.41,2.33,2.24,2.36,2.41,2.595,2.55,2.52,2.43,2.43,2.47,2.6,2.6,2.53,2.42,2.36,2.26,2.23,2.24,2.15,2.1,2.125,2.14,2.23,2.12,2.41,2.5,2.5,2.53,2.44,2.49,2.53,2.68,2.6,2.64,2.635,2.63,2.64,2.625,2.55,2.4,2.189,2.07,2.06,2.18,2.149,2.12,2.21,2.06,2.06,2.04,2.14,2.09,2.02,1.99,2.06,2.07,2.08,2.04,2.155,2.34,2.44,2.44,2.49,2.53,3.04,3.57,3.31,3.23,3.355,3.355,3.5,3.545,3.44,3.77,4.085,3.87,3.79,3.755,3.52,3.77,3.81,4.115,4.06,4.286,4.33,4.27,4.4,4.46,4.1,4.13,4.7,5.82,5.23,5.1,5.36,5.15,5.187,4.945,4.82,4.64,4.445,4.38,4.407,4.34,4.26,5.01,4.63,4.549,4.77,4.75,4.67,4.81,4.71,4.24,4.4,4.53,4.4,4.55,4.515,4.45,4.4,4.3,4.23,4.175,4.28,4.25,4.24,4.51,4.69,4.7,4.578,4.85,4.8,4.79,4.75,4.95,5.04,5.105,4.72,4.75,4.87,5.05,5.97,6.21,6.41,6.02,5.88,6.515,6.2,5.937,5.76,5.8,6.228,6.225,5.79,6.055,5.853,5.66,5.75,5.97,5.8,5.76,5.79,5.605,5.675,5.6,5.245,4.92,4.71,4.01,4.19,4.02,4.09,3.865,3.76,3.72,3.7,3.805,3.83,3.55,3.6,3.68,3.78,3.755,3.65,3.52,3.565,3.74,3.685,3.729,3.725,3.84,3.77,3.86,3.66,3.57,3.601,3.65,3.635,3.81,3.82,3.73,3.725,3.56,3.51,3.47,3.49,3.62,3.92,4.2,4.18,4.505,4.66,4.6,4.36,4.335,4.38,4.215,4.3,4.85,4.67,4.22,4.25,4.05,3.91,3.83,3.65,3.69,3.53,3.21,3.17,3.22,3.28,3.2,3.2,3.22,3.19,3.23,3.235,3.18,3.11,3.27,3.39,3.62,3.62,3.835,3.785,3.758,3.625,3.56,3.56,3.67,3.65,3.62,3.655,3.62,3.58,3.59,3.585,3.59,3.51,3.35,3.525,3.52,3.35,3.32,3.57,3.67,3.625,3.585,3.38,3.52,3.45,3.635,3.75,3.83,3.9,3.95,4.05,4.03,4,4.215,4.29,4.29,4.38,4.298,4.1,4.16,4.47,4.695,5.16,5.05,5.24,5.25,5.63,4.98,5.07,4.82,4.284,4.255,4.12,4.61,5.43,5.43,5.425,5.54,5.925,6.24,6.79,6.44,6.01,6.695,6.33,5.94,5.65,5.47,5.32,5.41,5.55,5.29,5.76,5.74,5.87,5.92,6.325,6.86,7.4,8.42,8.27,7.86,8.32,8.15,8.44,7.7,7.51,7.29,6.765,6.875,6.93,6.66,6.548,6.47,6.05,6.06,5.87,5.74,5.5,5.385,5.58,5.72,5.87,6.045,6.14,6.21,6.565,6.99,10.01,10.29,10.38,11.065,11.5,11.645,11.515,12.15,12.08,11.8,11.01,12.5,12.36,12.58,12.35,11.575,11.52,11.57,11.82,11.59,11.64,11.45,11.07,10.955,11.305,11.69,11.73,13.18,12.96,12.9,12.97,12.647,12.678,12.93,14.23,15,15.015,14.65,14.303,13.88,14.53,13.45,12.63,12.79,13.055,12.72,12.84,12.86,12.68,12.28,11.945,12.365,12.23],"l":[2.744,2.725,2.64,2.7,2.74,2.77,2.78,2.7,2.715,2.72,2.5,2.64,2.63,2.62,2.72,2.93,2.9,2.76,2.57,2.59,2.61,2.62,2.61,2.71,2.8,2.8,2.87,2.95,2.93,2.89,2.86,2.78,2.85,2.95,2.901,2.86,2.79,2.76,2.79,2.77,2.66,2.62,2.682,2.815,2.85,2.89,2.87,2.79,2.81,2.93,3.025,3.14,3.26,2.96,2.87,2.81,2.755,2.845,2.81,2.92,2.96,3.06,3.34,3.44,3.265,3.165,3.15,3.19,3.125,2.955,3.065,3.18,3.26,3.05,2.97,2.9,2.88,3.02,3.12,3.39,3.29,3.12,3.03,2.89,2.75,2.84,2.87,2.31,2.32,2.2,2.262,2.27,2.25,2.17,2.11,2.26,2.31,2.45,2.4,2.34,2.32,2.33,2.32,2.45,2.45,2.4,2.29,2.28,2.17,2.06,2.02,2.07,1.93,1.891,1.9,1.905,1.97,2.07,2.35,2.34,2.335,2.33,2.31,2.46,2.51,2.52,2.54,2.47,2.54,2.45,2.48,2.4,2.18,1.99,1.99,1.98,1.99,2.04,1.95,2.005,1.96,2,1.98,1.99,1.97,1.94,1.94,1.97,1.965,2,1.98,2.02,2.09,2.27,2.33,2.38,2.45,2.525,3.14,3.08,2.98,3.05,3.11,3.1,3.24,3.22,3.35,3.6,3.7,3.52,3.415,3.28,3.37,3.66,3.71,3.83,3.9,4.14,3.995,3.965,3.892,3.91,3.87,3.94,4.802,4.891,4.89,4.958,4.67,4.891,4.635,4.55,4.42,4.185,4.13,4.24,4.09,4.03,3.93,4.235,4.26,4.27,4.36,4.461,4.48,4.25,4.01,4.13,4.22,4.2,4.24,4.32,4.285,4.145,4.03,3.96,3.83,4.09,4.085,4.09,4.18,4.28,4.45,4.32,4.35,4.49,4.6,4.49,4.47,4.84,4.7,4.505,4.51,4.59,4.811,5.07,5.9,5.865,5.8,5.57,5.73,5.81,5.46,5.582,5.35,5.63,5.774,5.41,5.75,5.56,5.33,5.45,5.64,5.56,5.555,5.49,5.34,5.358,5.21,4.86,4.67,4.37,3.42,3.8,3.79,3.94,3.58,3.47,3.52,3.46,3.57,3.39,3.33,3.46,3.49,3.54,3.635,3.455,3.42,3.44,3.45,3.53,3.56,3.51,3.62,3.64,3.61,3.48,3.41,3.32,3.43,3.48,3.59,3.66,3.58,3.57,3.45,3.44,3.35,3.34,3.365,3.39,3.851,3.97,4.17,4.38,4.08,4.12,4.08,4.09,3.92,4.055,4.35,4.19,4.04,3.95,3.85,3.75,3.59,3.5,3.41,3.18,2.745,2.88,3.055,3.14,3.04,2.93,3.05,3,3.1,3.062,2.965,2.97,3.06,3.135,3.151,3.36,3.42,3.59,3.6,3.5,3.41,3.35,3.49,3.52,3.42,3.43,3.53,3.495,3.46,3.39,3.39,3.36,3.26,3.36,3.31,3.24,3.234,3.35,3.5,3.41,3.39,3.22,3.39,3.37,3.48,3.48,3.695,3.77,3.78,3.87,3.88,3.83,4,3.945,3.97,4.11,3.96,3.76,3.82,4.03,4.43,4.57,4.59,4.732,4.88,5.24,4.45,4.675,4.36,4,3.94,3.94,4.05,4.45,5.04,5.1,5.16,5.37,5.53,6.08,6.08,5.61,5.51,5.5,5.35,5.02,5.08,5.031,5.13,5.17,5.01,5.17,5.33,5.575,5.47,5.585,6.09,6.47,7.39,7.67,7.265,7.56,7.45,7.46,7.04,6.82,6.604,6.4,6.45,6.62,6.05,5.95,5.785,5.54,5.71,5.6,5.29,5.24,4.98,5.225,5.35,5.51,5.565,5.87,5.84,5.62,6.35,8.4,9.02,9,10.22,10.47,10.604,10.7,11.47,11.4,11.14,10.44,10.99,12.05,12.085,11.26,10.83,11.05,10.8,11.26,11.33,11.1,11.01,10.42,10.32,10.66,10.9,11.175,11.99,12.37,12.43,12.49,12.1,11.78,12.29,12.38,14.1,14.56,13.79,13.66,13.21,12.933,12.56,11.89,11.93,12.43,12.2,12.26,11.692,11.72,11.75,11.41,11.59,11.205],"c":[2.84,2.78,2.7,2.72,2.89,2.83,2.78,2.73,2.73,2.89,2.72,2.76,2.72,2.7,3.15,2.96,2.92,2.76,2.65,2.65,2.71,2.67,2.72,2.76,2.95,2.83,3,3.01,3.03,2.91,2.9,2.85,3,2.95,3.02,2.91,2.95,2.81,2.86,2.79,2.69,2.71,2.85,2.92,2.95,3.03,2.99,2.82,2.93,3.03,3.13,3.31,3.28,3.03,2.92,3,2.77,2.96,2.94,2.97,3.06,3.53,3.52,3.48,3.36,3.3,3.2,3.23,3.17,3.08,3.21,3.38,3.29,3.1,3.02,2.95,3.1,3.14,3.27,3.43,3.47,3.14,3.03,2.99,2.82,2.92,2.92,2.585,2.36,2.34,2.39,2.38,2.33,2.2,2.23,2.35,2.4,2.52,2.54,2.35,2.39,2.38,2.44,2.59,2.53,2.42,2.36,2.31,2.23,2.09,2.22,2.09,2.09,2.05,1.93,2.17,2.07,2.4,2.44,2.43,2.39,2.42,2.45,2.52,2.53,2.6,2.57,2.59,2.55,2.61,2.49,2.41,2.19,2.03,2.01,2.01,2.03,2.06,2.1,2.05,2.02,2.03,2.02,2.09,1.99,2,1.97,1.98,2.04,2.04,2.02,2.14,2.31,2.42,2.37,2.44,2.51,3.02,3.23,3.15,3.2,3.16,3.12,3.47,3.41,3.33,3.68,3.8,3.74,3.61,3.43,3.49,3.75,3.8,4.03,3.89,4.22,4.25,4.01,4.24,3.94,4.06,3.9,4.48,5.15,4.92,4.99,5.02,5.11,4.92,4.69,4.57,4.47,4.24,4.34,4.36,4.12,4.24,4.25,4.5,4.27,4.58,4.5,4.59,4.67,4.29,4.17,4.3,4.39,4.23,4.37,4.35,4.3,4.18,4.05,3.99,4.16,4.22,4.17,4.24,4.28,4.61,4.47,4.35,4.77,4.57,4.72,4.51,4.83,4.9,4.77,4.65,4.74,4.87,5.03,5.96,5.98,5.9,5.87,5.77,6.17,5.91,5.53,5.67,5.62,6.1,5.84,5.59,5.86,5.58,5.47,5.71,5.66,5.77,5.63,5.62,5.36,5.55,5.37,4.87,4.69,4.53,3.91,4.03,4.01,3.97,3.62,3.69,3.6,3.66,3.61,3.41,3.51,3.57,3.62,3.64,3.73,3.47,3.46,3.49,3.65,3.56,3.59,3.68,3.77,3.74,3.62,3.51,3.46,3.35,3.53,3.6,3.72,3.69,3.72,3.58,3.46,3.45,3.42,3.43,3.43,3.9,4.13,4.11,4.37,4.52,4.27,4.29,4.18,4.12,4.16,4.28,4.64,4.24,4.14,3.99,3.9,3.86,3.62,3.5,3.52,3.27,2.78,3.16,3.22,3.16,3.13,2.94,3.1,3.17,3.13,3.22,3.04,3.03,3.22,3.19,3.59,3.61,3.82,3.71,3.63,3.59,3.45,3.52,3.57,3.65,3.47,3.49,3.56,3.55,3.52,3.53,3.4,3.37,3.31,3.39,3.35,3.27,3.28,3.49,3.51,3.52,3.39,3.3,3.43,3.44,3.54,3.66,3.76,3.86,3.83,4.01,3.91,3.99,4.08,4.05,4.15,4.16,4.16,3.82,4.15,4.43,4.59,4.66,5.04,4.82,5.24,5.25,4.95,4.77,4.4,4.09,4.16,4.05,4.57,5.14,5.2,5.29,5.44,5.73,6.17,6.46,6.13,5.72,6.37,5.62,5.42,5.3,5.09,5.27,5.24,5.26,5.09,5.44,5.53,5.74,5.63,6.03,6.66,7.38,8.12,7.85,7.6,8.11,7.87,7.69,7.1,7.29,6.8,6.52,6.74,6.74,6.16,6.465,5.8,5.97,5.73,5.67,5.31,5.25,5.29,5.39,5.69,5.71,5.83,6.09,5.92,6.53,6.93,9.34,9.76,10.355,10.97,11.38,11.2,11.12,12.01,11.57,11.32,10.61,12.5,12.24,12.4,11.35,11.48,11.28,11.36,11.57,11.43,11.44,11.05,10.46,10.89,11.17,11.41,11.67,12.73,12.63,12.66,12.65,12.31,12.65,12.7,13.92,14.82,14.59,13.91,13.74,13.78,13.15,12.83,12.02,12.545,12.635,12.61,12.37,12.68,11.8,11.93,11.71,12.24,11.37],"a":[2.84,2.78,2.7,2.72,2.89,2.83,2.78,2.73,2.73,2.89,2.72,2.76,2.72,2.7,3.15,2.96,2.92,2.76,2.65,2.65,2.71,2.67,2.72,2.76,2.95,2.83,3,3.01,3.03,2.91,2.9,2.85,3,2.95,3.02,2.91,2.95,2.81,2.86,2.79,2.69,2.71,2.85,2.92,2.95,3.03,2.99,2.82,2.93,3.03,3.13,3.31,3.28,3.03,2.92,3,2.77,2.96,2.94,2.97,3.06,3.53,3.52,3.48,3.36,3.3,3.2,3.23,3.17,3.08,3.21,3.38,3.29,3.1,3.02,2.95,3.1,3.14,3.27,3.43,3.47,3.14,3.03,2.99,2.82,2.92,2.92,2.585,2.36,2.34,2.39,2.38,2.33,2.2,2.23,2.35,2.4,2.52,2.54,2.35,2.39,2.38,2.44,2.59,2.53,2.42,2.36,2.31,2.23,2.09,2.22,2.09,2.09,2.05,1.93,2.17,2.07,2.4,2.44,2.43,2.39,2.42,2.45,2.52,2.53,2.6,2.57,2.59,2.55,2.61,2.49,2.41,2.19,2.03,2.01,2.01,2.03,2.06,2.1,2.05,2.02,2.03,2.02,2.09,1.99,2,1.97,1.98,2.04,2.04,2.02,2.14,2.31,2.42,2.37,2.44,2.51,3.02,3.23,3.15,3.2,3.16,3.12,3.47,3.41,3.33,3.68,3.8,3.74,3.61,3.43,3.49,3.75,3.8,4.03,3.89,4.22,4.25,4.01,4.24,3.94,4.06,3.9,4.48,5.15,4.92,4.99,5.02,5.11,4.92,4.69,4.57,4.47,4.24,4.34,4.36,4.12,4.24,4.25,4.5,4.27,4.58,4.5,4.59,4.67,4.29,4.17,4.3,4.39,4.23,4.37,4.35,4.3,4.18,4.05,3.99,4.16,4.22,4.17,4.24,4.28,4.61,4.47,4.35,4.77,4.57,4.72,4.51,4.83,4.9,4.77,4.65,4.74,4.87,5.03,5.96,5.98,5.9,5.87,5.77,6.17,5.91,5.53,5.67,5.62,6.1,5.84,5.59,5.86,5.58,5.47,5.71,5.66,5.77,5.63,5.62,5.36,5.55,5.37,4.87,4.69,4.53,3.91,4.03,4.01,3.97,3.62,3.69,3.6,3.66,3.61,3.41,3.51,3.57,3.62,3.64,3.73,3.47,3.46,3.49,3.65,3.56,3.59,3.68,3.77,3.74,3.62,3.51,3.46,3.35,3.53,3.6,3.72,3.69,3.72,3.58,3.46,3.45,3.42,3.43,3.43,3.9,4.13,4.11,4.37,4.52,4.27,4.29,4.18,4.12,4.16,4.28,4.64,4.24,4.14,3.99,3.9,3.86,3.62,3.5,3.52,3.27,2.78,3.16,3.22,3.16,3.13,2.94,3.1,3.17,3.13,3.22,3.04,3.03,3.22,3.19,3.59,3.61,3.82,3.71,3.63,3.59,3.45,3.52,3.57,3.65,3.47,3.49,3.56,3.55,3.52,3.53,3.4,3.37,3.31,3.39,3.35,3.27,3.28,3.49,3.51,3.52,3.39,3.3,3.43,3.44,3.54,3.66,3.76,3.86,3.83,4.01,3.91,3.99,4.08,4.05,4.15,4.16,4.16,3.82,4.15,4.43,4.59,4.66,5.04,4.82,5.24,5.25,4.95,4.77,4.4,4.09,4.16,4.05,4.57,5.14,5.2,5.29,5.44,5.73,6.17,6.46,6.13,5.72,6.37,5.62,5.42,5.3,5.09,5.27,5.24,5.26,5.09,5.44,5.53,5.74,5.63,6.03,6.66,7.38,8.12,7.85,7.6,8.11,7.87,7.69,7.1,7.29,6.8,6.52,6.74,6.74,6.16,6.465,5.8,5.97,5.73,5.67,5.31,5.25,5.29,5.39,5.69,5.71,5.83,6.09,5.92,6.53,6.93,9.34,9.76,10.355,10.97,11.38,11.2,11.12,12.01,11.57,11.32,10.61,12.5,12.24,12.4,11.35,11.48,11.28,11.36,11.57,11.43,11.44,11.05,10.46,10.89,11.17,11.41,11.67,12.73,12.63,12.66,12.65,12.31,12.65,12.7,13.92,14.82,14.59,13.91,13.74,13.78,13.15,12.83,12.02,12.545,12.635,12.61,12.37,12.68,11.8,11.93,11.71,12.24,11.37],"v":[1213300,1115000,3254900,2301600,2850900,1154000,1230500,955200,1245000,3645400,3836600,1684500,2348400,2167500,7642900,3999700,2667300,2755500,3269200,2501800,1818600,1719700,1428400,1806900,2518200,1757700,4282500,2442000,2849700,1896000,1677100,2484200,2372900,2723800,2307900,2215800,3719200,3228700,2927100,2140100,4488900,2359400,2082900,2085500,1649100,2986200,3384100,3283400,1862600,2638100,2582100,4585200,4019500,3607900,3363200,4142700,5688500,4444800,2994300,1566300,3697100,11032600,3918300,4489700,4050600,3033400,4077100,2193500,3081900,4505700,2273600,4380000,2574800,3504000,3326500,3162700,3017100,4238000,5965400,8005600,5554800,3443200,2369300,5624800,5553700,3155200,5424500,9925600,3730300,5050000,4389300,4597300,4304900,5628700,6103300,2713500,3165900,4449300,4108100,3366200,3671400,3311600,3752300,2747900,4134100,2968100,2770500,2460700,3412900,4288500,4069600,3142200,4832400,6313800,4052600,5379700,4878600,5362400,4151600,5771500,4423200,2977200,4389200,3327500,4427800,3785000,2977200,4346400,3401100,2687200,3454300,3285700,4152600,5108100,3234800,6026800,3991300,4396700,17015900,6614500,3065200,3386900,2308800,3934600,2344300,2431500,1725000,2117500,2494400,1635400,2103800,4035200,5006300,4070600,4113800,3804500,4555300,18779000,20132000,8049400,7090700,7296500,7394200,8696100,8763700,5319800,8123000,9939100,4796300,6205000,8490400,7516300,8663600,1951500,7354100,5209000,6999900,4255100,5621100,8068700,6802600,7144900,5800900,11595400,18401400,7345200,4674800,5734400,5190700,4144700,6224100,3826700,4718800,6655700,3616700,2780300,4531700,8570900,13286600,7741900,5032200,5648700,6437700,4430000,3713400,5208600,5936600,4111900,4135800,2603900,3281000,2172000,2468800,3622000,3632400,4244700,7205300,4173500,2824700,3130900,3602800,4576100,3027100,3133900,5206700,4753400,3764800,5965300,5749500,10178000,6587100,3448100,3832400,3694800,4540200,13906900,9793100,9112300,6628100,5768400,10225500,5587600,7469500,4343200,4691600,6124900,5603300,4585000,3962100,4267300,4648100,3003500,4739400,3915900,2761400,3934300,3883200,3199300,2905300,4532300,6001400,6977700,13529900,7162600,4540900,2872800,7112600,4265100,4612200,3361700,2814600,4105700,3496700,5875400,3659400,9295600,4428000,3935500,3270800,3362200,3707400,2295900,2542200,1930000,3185700,2548700,2649600,3154600,2380800,3922200,4574500,3783400,3381700,2720200,1720000,2618300,2718900,2344100,7657400,4765100,3731400,6359100,5813600,4806500,6462800,5054800,7036600,4095200,5318600,5389800,3872400,3902200,6992100,5803000,4388300,3223400,3008400,2437700,4313700,6146200,4704000,6577600,11088200,5396700,3267500,1937600,3654000,3808100,2749900,2879100,1662000,2015100,4703100,2576900,5556500,6025300,6569600,5382600,5140000,4605000,3180100,2332100,4271200,1977900,2187700,1560700,5122900,2067100,1939900,2476200,1468800,2407700,2457100,2358700,2055300,1687200,1783500,2369200,2830700,2989200,1665300,3490400,3206900,3962300,2466200,2029400,2409600,2917100,3196900,3012300,2911900,4808600,5225300,3867400,5347800,8164600,9417300,11911600,12845700,12147100,5991800,6735200,9959200,13351800,7702500,11639900,10843200,13448700,16942400,5954500,7372200,8869900,11105000,4600600,8513100,13962700,6466600,8717600,6471800,7675400,9333400,9678400,8065300,7077600,11445900,8927900,4785000,5672300,3750800,4170900,2947600,3696500,3648500,5645800,6803900,5500900,5520000,13405200,11981800,15607800,16241900,7787100,7995800,8448300,6311100,8059900,9395300,5915700,7281700,4059700,4262300,3752400,7547800,4229400,6370800,5132300,2559200,2892300,6271200,4230200,6082200,6056600,4340200,5011700,3405600,3968400,4625500,8412100,6823500,46039100,18371200,14854500,20132000,12375100,7849100,8201800,10808500,6181600,4553000,6591400,10699300,5025500,4261600,5861200,4955800,4246900,3717300,3284600,2019300,2557000,2408200,4944600,4378300,4446200,3723200,4545000,8045100,5432700,4421900,4282000,3849400,4988100,3377500,7832000,9110400,4863800,7788600,3714400,4069000,9789900,5002300,8523000,4687100,5752100,3252200,3058800,5755400,4102100,3128600,4263300,3206300,4257435]},"w":{"lastKey":"2026-10-19","t":["2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-22"],"o":[61,56.926,48.5,42.65,40,40.36,44.94,51.2,53.25,49,44.198,44.25,38.46,31.19,37.41,31.99,25.266,31.71,28.115,29.21,29.55,27,28.89,31.5,31.84,27.25,25.8,26.602,23.2,20.54,20.46,19.39,16.58,15.88,15.35,15.03,17.83,16.49,17.86,19.46,18.93,19.37,21.17,16.98,15.39,15.42,15.92,15.77,15.19,15.57,15.78,14.22,13.92,14.11,14.58,14.93,14.47,11.71,9.96,8.46,8.64,9.3,9.64,9.04,8.99,8.45,7.99,8.82,9.47,10.18,8.95,8.92,7.9,7.63,7.17,7.22,7.95,7.86,7.71,7.92,10.16,10.68,10.33,11.44,10.69,10.08,10.04,11.65,13.7,11.22,11.07,10.94,11.22,10.21,9.19,10.08,10.73,10.58,10.13,11.63,11.94,13.425,13.97,13.5,12.65,10.57,10.2,10.44,10.3,9.71,10.45,10.31,10.67,11.1,9.9,9.48,8.558,8.38,7.44,7.33,7.435,7.59,7.2,7.4,7.22,6.81,6.09,5.77,5.84,6.92,6.81,7.12,7.55,7.28,6.46,6.53,7.16,7.87,7.75,6.16,5.75,5.5,5.53,5.59,5.42,5.33,4.96,4.6,4.39,4.23,4.27,3.95,4.64,4.02,4.46,4.4,4.81,4.85,5.42,5.7,5.62,5.84,5.34,5.3,5.35,4.96,5.14,5.4,4.82,5.03,4.9,4.785,4.59,4.54,4.38,4.34,3.89,3.78,4.14,3.88,3.65,3.88,3.94,3.62,3.22,2.9,2.97,2.7,3.18,3,3.24,2.69,2.69,2.63,2.63,2.56,2.41,2.75,2.62,2.59,2.49,2.6,2.9,2.75,2.755,2.72,2.66,2.8,3.01,3.03,2.83,2.82,2.95,3.2,2.98,3,3.38,3.01,3.11,3.42,3.03,2.61,2.33,2.5,2.48,2.22,1.96,2.45,2.31,2.57,2.4,2.12,2,2.03,2.02,2.49,3.3,3.35,3.67,3.83,4.01,4.87,5.15,4.275,4.34,4.7,4.36,4.11,4.22,4.505,4.51,4.795,5.99,5.645,5.76,5.7,5.545,4.17,3.66,3.51,3.61,3.66,3.62,3.65,3.52,3.47,4.63,3.97,4.22,3.57,3.19,3.1,3.02,3.47,3.37,3.54,3.4,3.27,3.55,3.49,4.03,4.15,4.445,5.477,4.2,5.3,6.11,5.86,5.49,5.575,7.56,8.05,6.71,6.34,5.405,5.705,8.76,11.3,10.97,11.1,11.29,10.66,12.88,12.44,13.72,12.71,12.045],"h":[71.91,60.691,48.99,42.96,42.48,47,51.49,55.22,54.26,53.03,46.72,44.95,40.6,36.845,39.19,32.34,39.06,31.78,30.64,29.98,31.81,30.35,35,36.05,33.638,27.6,27.46,26.602,23.23,22.51,21.1,20.2,16.97,16.55,16.31,18.95,17.94,18.34,19.12,19.72,22.634,22.088,21.46,17,16.37,16.49,16.51,17.93,15.65,16.77,15.79,15.351,15.37,15.55,15.9,15.65,14.79,12.45,10.09,8.74,9.55,10.09,10.078,9.36,9.7,8.82,9,9.83,10.27,10.545,9.17,8.92,8.12,8.43,7.41,8.57,7.985,8.15,9.1,10.45,10.8,10.95,11.88,12,11.13,10.64,11.655,14.5,14.08,12.2,11.35,11.57,11.275,10.58,10.105,11.45,11.135,11.06,11.765,12.47,13.83,14.97,14.175,14,12.72,11.3,10.88,10.44,10.37,10.65,10.83,10.845,11.375,11.29,10.21,9.54,8.63,8.41,7.79,7.75,7.74,7.59,7.64,7.629,7.24,6.843,6.11,6.08,7.56,7.15,7.4,7.593,7.67,7.345,6.72,8,8.05,7.96,7.85,6.66,5.75,5.68,5.84,5.79,5.46,5.33,5.02,4.6,4.548,4.42,4.47,4.78,4.78,4.66,4.69,5.025,4.97,5.61,5.83,5.98,5.995,6.055,5.4,5.62,5.62,5.19,5.46,5.45,5.26,5.125,5.04,4.83,4.7,4.57,4.75,4.34,4.31,4.2,4.28,4.015,4.035,4.34,4.07,3.635,3.22,3.02,2.98,3.25,3.6,3.28,3.435,2.9,2.78,2.8,2.708,2.64,2.785,2.925,2.639,2.695,2.635,2.889,2.92,2.905,2.9,3.18,2.83,3.067,3.09,3.085,3,3.07,3.17,3.465,3.09,3.68,3.46,3.42,3.28,3.6,3.04,2.61,2.595,2.55,2.6,2.26,2.41,2.53,2.68,2.64,2.4,2.21,2.14,2.08,2.49,3.57,3.545,4.085,3.81,4.33,4.7,5.82,5.187,5.01,4.77,4.81,4.55,4.3,4.7,4.85,5.105,6.41,6.515,6.228,6.055,5.8,5.6,4.19,3.83,3.78,3.74,3.86,3.66,3.82,3.56,4.505,4.66,4.85,4.25,3.69,3.28,3.235,3.62,3.835,3.67,3.62,3.525,3.67,3.635,4.05,4.29,4.47,5.25,5.63,5.43,6.24,6.79,5.94,5.76,7.4,8.42,8.44,6.93,6.47,5.87,6.99,11.5,12.15,12.58,11.82,11.64,13.18,12.97,15.015,14.53,13.055,12.365],"l":[48.98,42.15,40.85,37.62,36.82,36.27,44.94,45.1,45.68,42.66,42.6,35.73,26.16,26.375,30.75,24.07,23.2,26.77,26.8,27.01,26.5,25.5,26.25,31.13,26.65,25.17,23.25,22.345,19.8,19.83,17.88,16.06,15.72,14.51,14.775,14.93,15.45,16.15,16.545,17.96,17.4,19.17,16.765,15.24,14.78,15.17,15.03,15,13.18,14.65,13.47,13.69,13.02,12.2,14.36,13.3,11.432,9.92,8.51,7.42,8.64,9.19,9.03,7.85,8.41,7.73,7.35,8.64,9.2,8.78,8.47,7.9,7.292,7.057,5.42,6.92,7.05,7.41,7.375,7.88,9.611,9.855,10.06,10.09,9.93,9.874,9.88,10.64,11.14,10.61,10.35,10.4,10.28,9.09,9.091,9.68,10.05,9.83,9.83,11.32,11.554,13.425,13.39,11.86,10.44,9.95,9.81,9.345,9.03,9.16,10.035,9.78,10.215,9.57,9.261,8.235,7.885,7.33,7.215,7.13,7.35,7.1,7.065,7.06,6.6,5.77,5.53,5.55,5.755,6.67,6.66,7.04,7,6.31,6.28,6.49,7.021,7.51,5.92,5.7,5.41,5.37,5.38,5.38,5.12,4.88,4.51,4.33,3.92,4.2,3.91,3.87,3.89,3.93,4.32,4.27,4.47,4.65,5.27,5.63,5.52,5.38,4.81,5.18,4.82,4.795,5.035,4.65,4.79,4.76,4.66,4.41,4.27,4.248,4.25,3.79,3.62,3.655,3.78,3.63,3.58,3.88,3.61,3.22,2.86,2.71,2.66,2.65,2.96,2.93,2.86,2.56,2.4,2.48,2.53,2.36,2.335,2.5,2.43,2.441,2.41,2.43,2.64,2.7,2.5,2.57,2.59,2.8,2.78,2.76,2.62,2.815,2.79,2.87,2.755,2.96,3.125,2.955,2.88,3.03,2.31,2.2,2.11,2.32,2.28,1.93,1.891,2.33,2.31,2.4,1.98,1.95,1.94,1.965,2.02,2.45,3.05,3.22,3.28,3.71,3.87,4.67,4.185,3.93,4.235,4.01,4.145,3.83,4.085,4.32,4.47,4.59,5.46,5.35,5.33,5.34,3.42,3.47,3.33,3.46,3.42,3.51,3.32,3.57,3.34,3.365,4.08,3.92,3.59,2.745,2.93,2.965,2.97,3.41,3.35,3.39,3.24,3.234,3.22,3.48,3.83,3.76,4.43,4,3.94,5.1,5.5,5.02,5.01,5.47,7.265,6.604,5.95,5.29,4.98,5.565,8.4,10.604,10.44,10.8,10.32,10.66,11.78,12.38,11.89,11.692,11.205],"c":[58.9,49.22,42.42,40.24,39.72,44.41,50.5,52.83,46.55,42.97,44.07,37.71,28.61,36.54,31.2,24.75,30.71,28.35,29.82,29.33,26.65,29.09,31.75,32.03,26.83,25.97,25.9,23.19,20.74,20.48,19.37,16.93,15.79,15.17,14.97,17.89,16.04,17.58,18.74,18.99,20.36,21.15,17.2,15.37,15.53,15.97,15.71,15.09,15.02,15.8,13.99,14.02,13.97,14.98,14.93,14.3,11.82,10.05,8.64,8.59,9.3,9.64,9.16,8.93,8.53,7.75,8.83,9.54,10.13,9.04,8.99,7.98,7.67,7.44,7.23,7.9,7.9,7.54,8.34,10.12,10.65,10.64,11.58,10.54,10.07,10.04,11.32,13.68,11.44,11.26,10.84,11.2,10.35,9.2,9.89,10.75,10.34,10.31,11.71,11.91,13.58,14.16,13.52,12.71,10.47,10.21,10.33,10.13,9.51,10.38,10.34,10.76,11.18,9.83,9.59,8.37,8.38,7.55,7.39,7.34,7.54,7.24,7.38,7.21,6.78,5.99,5.74,5.84,6.8,6.79,7.09,7.58,7.31,6.46,6.51,7.16,7.85,7.69,6.04,5.76,5.49,5.51,5.59,5.41,5.34,5,4.6,4.42,4.26,4.32,3.91,4.7,4.04,4.47,4.43,4.83,4.87,5.43,5.69,5.71,5.84,5.39,5.24,5.32,5.01,5.11,5.34,4.87,5.05,4.77,4.71,4.59,4.53,4.34,4.34,3.87,3.76,4.03,3.83,3.64,3.85,3.92,3.62,3.23,2.9,2.96,2.69,3.12,2.97,3.26,2.92,2.68,2.61,2.61,2.56,2.39,2.75,2.59,2.61,2.5,2.59,2.87,2.72,2.73,2.7,2.65,2.76,3.01,3,2.81,2.85,2.99,3.13,2.92,2.97,3.48,3.17,3.1,3.27,3.03,2.585,2.33,2.52,2.44,2.31,2.09,2.4,2.42,2.57,2.41,2.03,2.03,1.97,2.02,2.44,3.2,3.41,3.61,3.8,4.01,4.48,5.11,4.24,4.25,4.59,4.39,4.18,4.22,4.47,4.51,4.74,5.9,5.53,5.59,5.66,5.55,3.91,3.69,3.51,3.73,3.56,3.62,3.6,3.58,3.43,4.37,4.12,4.24,3.62,3.16,3.1,3.04,3.61,3.45,3.49,3.4,3.27,3.52,3.54,4.01,4.15,4.43,5.24,4.09,5.2,6.17,5.62,5.24,5.53,7.38,8.11,6.8,6.465,5.31,5.71,6.93,11.38,11.32,11.35,11.43,10.89,12.63,12.7,13.74,12.545,11.8,11.37],"a":[58.9,49.22,42.42,40.24,39.72,44.41,50.5,52.83,46.55,42.97,44.07,37.71,28.61,36.54,31.2,24.75,30.71,28.35,29.82,29.33,26.65,29.09,31.75,32.03,26.83,25.97,25.9,23.19,20.74,20.48,19.37,16.93,15.79,15.17,14.97,17.89,16.04,17.58,18.74,18.99,20.36,21.15,17.2,15.37,15.53,15.97,15.71,15.09,15.02,15.8,13.99,14.02,13.97,14.98,14.93,14.3,11.82,10.05,8.64,8.59,9.3,9.64,9.16,8.93,8.53,7.75,8.83,9.54,10.13,9.04,8.99,7.98,7.67,7.44,7.23,7.9,7.9,7.54,8.34,10.12,10.65,10.64,11.58,10.54,10.07,10.04,11.32,13.68,11.44,11.26,10.84,11.2,10.35,9.2,9.89,10.75,10.34,10.31,11.71,11.91,13.58,14.16,13.52,12.71,10.47,10.21,10.33,10.13,9.51,10.38,10.34,10.76,11.18,9.83,9.59,8.37,8.38,7.55,7.39,7.34,7.54,7.24,7.38,7.21,6.78,5.99,5.74,5.84,6.8,6.79,7.09,7.58,7.31,6.46,6.51,7.16,7.85,7.69,6.04,5.76,5.49,5.51,5.59,5.41,5.34,5,4.6,4.42,4.26,4.32,3.91,4.7,4.04,4.47,4.43,4.83,4.87,5.43,5.69,5.71,5.84,5.39,5.24,5.32,5.01,5.11,5.34,4.87,5.05,4.77,4.71,4.59,4.53,4.34,4.34,3.87,3.76,4.03,3.83,3.64,3.85,3.92,3.62,3.23,2.9,2.96,2.69,3.12,2.97,3.26,2.92,2.68,2.61,2.61,2.56,2.39,2.75,2.59,2.61,2.5,2.59,2.87,2.72,2.73,2.7,2.65,2.76,3.01,3,2.81,2.85,2.99,3.13,2.92,2.97,3.48,3.17,3.1,3.27,3.03,2.585,2.33,2.52,2.44,2.31,2.09,2.4,2.42,2.57,2.41,2.03,2.03,1.97,2.02,2.44,3.2,3.41,3.61,3.8,4.01,4.48,5.11,4.24,4.25,4.59,4.39,4.18,4.22,4.47,4.51,4.74,5.9,5.53,5.59,5.66,5.55,3.91,3.69,3.51,3.73,3.56,3.62,3.6,3.58,3.43,4.37,4.12,4.24,3.62,3.16,3.1,3.04,3.61,3.45,3.49,3.4,3.27,3.52,3.54,4.01,4.15,4.43,5.24,4.09,5.2,6.17,5.62,5.24,5.53,7.38,8.11,6.8,6.465,5.31,5.71,6.93,11.38,11.32,11.35,11.43,10.89,12.63,12.7,13.74,12.545,11.8,11.37],"v":[9249200,8194800,3893000,4841100,7671200,6200100,3425700,3734900,3403900,4201500,2967800,3448600,5151400,4376300,4246500,5234800,12421500,7729900,6149500,3983800,3832200,5112200,4969200,2657400,5912000,3890400,13952600,12820200,16975600,10938100,8605900,9446600,5674300,8215800,6054200,16899400,12132300,7027000,8709600,7021000,33237800,17179000,17248100,9808300,6833500,5003100,6106900,10302800,11769900,10102100,5502900,9224900,9289100,16557500,5700700,8816500,8617800,11084900,9761100,13880900,10905600,14378000,7669200,10279100,9203700,8476700,9234800,9192600,8291100,8504600,4305100,4855700,5674200,7161800,22494700,9352600,6727900,8569100,14354900,16776300,37670700,13428000,8585400,9588500,7828000,6464100,7803900,19301700,11689000,8403800,6442600,4521500,7179900,7870300,9499600,10679700,5912300,6350600,9761100,10680300,14698900,10897200,4279900,10952700,14089900,13451700,7677500,6187300,6590600,11738900,4426900,5890200,6771100,7409100,10360500,11757000,7225100,9369400,9712700,6361000,5720900,5418500,7226900,6937300,7953000,11558200,13315400,9994600,27337700,9529400,14587500,13475700,41076500,14296900,6727100,15683100,10649600,7259600,14193900,12147900,10024900,5908200,7556800,6171600,8249500,9686400,7876800,7394500,9578900,8170900,6312500,8636800,6984200,5877500,4801900,12063300,7610200,9147500,6779400,5302100,5111400,5183600,8484400,6452800,6483100,6000400,7217500,9596100,10460900,7704700,7087800,3902400,4644700,4709700,5250400,5442300,7469800,7811200,7547800,6000200,6887100,6462100,6153400,10554100,10023100,11986300,6594700,11503900,6128500,5243200,5927500,9689500,5765300,10611600,12231800,9237000,12396900,11244500,7521400,7613900,7475000,10519200,9950400,7435600,13682400,20334600,9275400,11000400,11279900,14195400,13998400,10104900,10366200,15575800,18836600,23137700,16436500,17238100,19709700,19372900,29683800,22071800,22060700,18209600,15081300,19745600,25987100,17323500,18906700,17174700,22513600,34479200,12744200,8351100,21030400,58606400,32150500,34383200,26621800,29439200,39412500,41346500,25570000,32786200,29290500,23106300,14147700,19255900,17161600,22824100,29795100,41047300,35679100,25348000,20620400,17694100,33946600,25954000,18390900,23258400,16571800,12856200,17815500,10440200,17485500,27173400,26895000,20569700,17371500,33912700,15417100,11259300,26110900,19528400,12916300,10749700,10253900,10975600,14074400,16846800,32022400,49631400,53496600,52587700,44648000,32198200,45195100,21326600,19794700,52015700,40473100,36963700,23851600,23225800,25720900,27235100,111771900,37594000,32439000,18223900,14288100,26192200,20918900,33309200,32071300,21920600,14855635]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-22"],"o":[61,40,53.25,38.46,36.25,27,27.25,22.51,15.35,16.78,19.06,15.77,14.79,14.47,9.1,8.6,9.83,7.63,7.69,10.61,10.04,10.54,10.08,12.01,12.77,10.3,10.58,8.4,7.59,6.81,6.98,6.46,7.73,5.51,4.6,4.12,4.68,5.62,5.17,5.09,4.54,3.77,3.94,2.97,3.32,2.56,2.58,2.74,3.01,2.96,3.01,2.61,2.23,2.6,2.02,3.38,4.23,4.11,5.07,5.545,3.61,3.42,3.57,3.47,3.53,4.15,6.11,7.69,5.705,11.24,14.585],"h":[71.91,55.22,54.26,40.6,39.06,36.05,27.6,22.51,18.95,22.634,19.41,17.93,15.9,14.79,10.09,10.22,10.545,8.57,10.95,12,14.5,11.57,12.07,14.97,13.78,10.845,11.375,8.485,7.64,7.56,7.67,8.05,7.73,5.79,4.6,5.025,5.98,6.055,5.46,5.26,4.75,4.34,4.07,3.6,3.33,2.925,2.92,3.18,3.09,3.68,3.6,2.61,2.68,2.625,4.085,5.82,5.01,5.105,6.515,5.6,3.86,4.85,3.69,3.835,4.38,6.24,8.42,8.44,12.58,15.015,14.65],"l":[37.62,36.27,35.73,23.2,26.5,25.5,19.8,14.51,14.775,16.545,14.78,13.18,12.2,7.42,7.85,7.35,7.292,5.42,7.375,9.874,9.88,9.09,9.68,11.32,9.345,9.03,8.235,7.13,6.6,5.53,6.31,6.28,5.37,4.51,3.87,3.89,4.47,4.81,4.65,4.27,3.62,3.58,2.71,2.65,2.4,2.335,2.41,2.5,2.62,2.755,2.31,2.11,1.891,1.94,2.02,3.28,3.93,3.83,5.07,3.33,3.32,3.34,2.745,3.234,3.22,3.94,5.01,4.98,5.565,10.32,11.205],"c":[40.24,52.83,37.71,33.96,26.65,26.83,22,15.17,16.78,20.04,15.71,14.96,14.3,8.99,8.71,9.75,7.67,7.62,10.65,10.04,10.68,9.89,11.83,12.87,10.13,10.53,8.4,7.54,6.78,6.97,6.46,7.73,5.45,4.6,4.11,4.71,5.71,5.11,5.05,4.53,3.78,3.92,2.96,3.26,2.56,2.6,2.73,3.01,2.93,3.17,2.585,2.23,2.61,2.02,3.43,4.47,4.18,5.03,5.55,3.73,3.42,3.62,3.61,3.49,4.15,6.17,7.85,5.71,11.48,14.59,11.37],"a":[40.24,52.83,37.71,33.96,26.65,26.83,22,15.17,16.78,20.04,15.71,14.96,14.3,8.99,8.71,9.75,7.67,7.62,10.65,10.04,10.68,9.89,11.83,12.87,10.13,10.53,8.4,7.54,6.78,6.97,6.46,7.73,5.45,4.6,4.11,4.71,5.71,5.11,5.05,4.53,3.78,3.92,2.96,3.26,2.56,2.6,2.73,3.01,2.93,3.17,2.585,2.23,2.61,2.02,3.43,4.47,4.18,5.03,5.55,3.73,3.42,3.62,3.61,3.49,4.15,6.17,7.85,5.71,11.48,14.59,11.37],"v":[26178100,21031900,14021800,27199600,25926300,18650800,54837100,35682400,44855400,72582500,35822300,41317500,45948900,45285900,44287500,40022500,24719200,47182300,87373900,34445800,51200400,31511900,34947800,45615100,45056200,31237700,36775600,35320100,27535700,67275800,87896100,41663700,46647200,33824500,33879700,33887500,30892500,28489300,35095400,24745100,25233900,32346700,38716900,33052500,40643500,41780000,40368900,55537800,54724600,79206800,86004500,80836300,88984700,84828100,154660900,147243900,105986400,97271700,132153900,101549900,70404100,96774700,86700000,59268200,110995500,189665700,162361100,126206100,213995800,96473500,80350535]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-22"],"o":[61,40,36.25,22.51,19.06,14.47,9.83,10.61,10.08,10.3,7.59,6.46,4.6,5.62,4.54,2.97,2.58,2.96,2.23,3.38,5.07,3.42,3.53,7.69,14.585],"h":[71.91,55.22,39.06,22.634,19.41,14.79,10.95,14.5,14.97,11.375,7.67,8.05,5.98,6.055,4.75,3.6,3.18,3.68,4.085,5.82,6.515,4.85,8.42,15.015,14.65],"l":[37.62,23.2,19.8,14.51,12.2,7.35,5.42,9.09,9.345,7.13,5.53,4.51,3.87,4.27,2.71,2.335,2.41,2.11,1.891,3.28,3.32,2.745,3.22,4.98,11.205],"c":[40.24,33.96,22,20.04,14.3,9.75,10.65,9.89,10.13,7.54,6.46,4.6,5.71,4.53,2.96,2.6,2.93,2.23,3.43,5.03,3.42,3.49,7.85,14.59,11.37],"a":[40.24,33.96,22,20.04,14.3,9.75,10.65,9.89,10.13,7.54,6.46,4.6,5.71,4.53,2.96,2.6,2.93,2.23,3.43,5.03,3.42,3.49,7.85,14.59,11.37],"v":[26178100,62253300,99414200,153120300,123088700,129595900,159275400,117158100,125619100,103333400,182707600,122135400,98659700,88329800,96297500,115476000,150631300,246047600,328473700,350502000,304107900,242742900,463022300,436675400,80350535]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-22"],"o":[61,40,14.47,10.3,5.62,2.96,3.42],"h":[71.91,55.22,14.97,11.375,6.055,6.515,15.015],"l":[37.62,12.2,5.42,3.87,2.335,1.891,2.745],"c":[40.24,14.3,10.13,5.71,2.93,3.42,11.37],"a":[40.24,14.3,10.13,5.71,2.93,3.42,11.37],"v":[26178100,437876500,531648500,506836100,450734600,1229131200,1222791135]}},"actions":[{"t":"2022-11-08","kind":"earnings","label":"E","title":"2022-11-08 · earnings after the close · EPS $0.08 vs $0.09 est. (−11.1%) · ▼ 3.5% next session","tone":"down"},{"t":"2023-02-21","kind":"earnings","label":"E","title":"2023-02-21 · earnings after the close · EPS −$0.10 vs $0.01 est. (−1100.0%) · ▼ 1.1% next session","tone":"down"},{"t":"2023-05-04","kind":"earnings","label":"E","title":"2023-05-04 · earnings after the close · EPS −$0.14 vs −$0.12 est. (−16.7%) · ▼ 9.4% next session","tone":"down"},{"t":"2023-08-03","kind":"earnings","label":"E","title":"2023-08-03 · earnings after the close · EPS −$0.11 vs −$0.13 est. (+15.4%) · ▼ 13.3% next session","tone":"down"},{"t":"2023-11-02","kind":"earnings","label":"E","title":"2023-11-02 · earnings after the close · EPS −$0.10 vs −$0.14 est. (+28.6%) · ▲ 6.1% next session","tone":"up"},{"t":"2024-02-20","kind":"earnings","label":"E","title":"2024-02-20 · earnings after the close · EPS −$0.17 vs −$0.14 est. (−21.4%) · ▼ 9.4% next session","tone":"down"},{"t":"2024-05-07","kind":"earnings","label":"E","title":"2024-05-07 · earnings · EPS −$0.14 vs −$0.16 est. (+12.5%)"},{"t":"2024-08-06","kind":"earnings","label":"E","title":"2024-08-06 · earnings after the close · EPS −$0.13 vs −$0.15 est. (+13.3%) · ▼ 7.7% next session","tone":"down"},{"t":"2024-11-04","kind":"earnings","label":"E","title":"2024-11-04 · earnings after the close · EPS −$0.17 vs −$0.14 est. (−21.4%) · ▼ 5.9% next session","tone":"down"},{"t":"2025-02-27","kind":"earnings","label":"E","title":"2025-02-27 · earnings after the close · EPS −$0.11 vs −$0.15 est. (+26.7%) · ▼ 11.5% next session","tone":"down"},{"t":"2025-05-08","kind":"earnings","label":"E","title":"2025-05-08 · earnings · EPS −$0.15 vs −$0.17 est. (+11.8%)"},{"t":"2025-08-07","kind":"earnings","label":"E","title":"2025-08-07 · earnings after the close · EPS −$0.12 vs −$0.17 est. (+29.4%) · ▲ 0.2% next session","tone":"up"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings after the close · EPS −$0.19 vs −$0.17 est. (−11.8%) · ▼ 13.7% next session","tone":"down"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings after the close · EPS −$0.03 vs −$0.18 est. (+83.3%) · ▼ 0.9% next session","tone":"down"},{"t":"2026-05-11","kind":"earnings","label":"E","title":"2026-05-11 · earnings after the close · EPS −$0.14 vs −$0.22 est. (+36.4%) · ▼ 5.7% next session","tone":"down"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS −$0.18 vs −$0.17 est. (−5.9%) · ▲ 10.3% next session","tone":"up"}]}