{"ticker":"ASAN","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"o":[12.14,12.09,12.25,11.94,12.05,12,11.85,12.08,12.21,12.07,12.65,12.55,13.625,13.91,14,14.1,14.07,14.42,14.75,14.25,13.91,13.55,13.78,14.08,15,16.11,15.58,15.4,15.34,15.23,14.89,15.65,15.57,20,22.2,24.49,23.55,24.1,24.08,24.13,27.3,26.51,24.16,21.58,21.72,21.63,21.86,22.65,21.22,20.66,20.75,19.88,22.5,21.99,20.015,19.06,18.79,19.12,20.08,19.81,20.17,19.51,20.62,19.86,20.59,19.13,20.05,22,21.7,22.37,20.37,21.8,21.94,22.3,22.19,23.3,22.88,21.81,22.945,24.36,23.39,23.69,22.35,22.26,20.67,19.71,19.33,19.73,19.09,19.31,18,18.68,18.22,17.4,17.48,12.13,12.89,13.05,13.08,13.745,14.13,14.08,13.75,13.71,14.81,15.08,15.41,15.07,14.73,14.135,14.69,15.06,15.02,13.96,13.11,14.52,13.81,15.59,15.61,16,15.65,15.29,15.08,14.64,14.56,15.08,15.32,15.72,16.06,15.97,15.59,16.5,16.16,16.11,15.57,16.53,17.07,17.39,18.03,17.98,18.3,17.89,18.13,17.89,17.21,17.52,17.16,17.16,17.89,18.03,18.67,18.17,17.93,18.34,16.7,15.06,14.89,14.95,14.6,14.37,14,13.45,13.24,13.27,13.29,13.295,13.05,13.28,13.26,12.94,13.31,13.61,13.39,13.62,13.65,13.91,14.51,14.8,14.95,14.31,13.85,14.14,14,14.1,14.59,15.2,14.96,14.96,15.1,14.92,15.13,15.03,15.3,15.39,14.52,14.28,14.34,14.3,14.85,14.235,13.14,12.94,13.14,13.63,13.81,14.04,14.18,13.83,13.51,13.8,14.47,14.25,14.24,14.48,14.62,14.24,13.86,15.2,14.57,13.47,13.71,13.85,13.36,13.8,13.32,13.32,13.7,14.03,14.5,14.1,14.265,14.37,13.85,13.95,13.93,13.66,13.26,13.3,13.58,13.78,14.63,14.47,15.29,15.2,13.91,13.91,14.28,14.2,13.79,14.08,14.52,14.53,14.29,14.83,14.84,14.66,14.14,13.65,13.75,13.97,13.64,13.21,13.19,12.85,13.19,13.45,13.44,12.86,12.4,12.68,11.95,12.05,12.27,11.89,12.05,12.21,12.45,12.66,12.61,12.93,13.53,14.5,14.14,14.26,14.57,15.01,14.5,14.7,14.91,13.98,14.3,14.72,14.43,14.47,14.21,13.39,13.7,13.75,13.76,13.84,13.77,12.87,12.9,13.09,13.32,13.31,13.03,12.95,11.95,11.96,11.55,10.7,10.74,10.81,11.22,11.18,11.58,11.26,10.66,10.37,10.36,9.71,9.01,8.99,8.58,8.38,8.29,8.2,7.49,7.56,7.56,7.42,7.55,7.36,7.01,6.6,7.04,7.29,6.92,7.04,7.2,7.48,7.81,7.95,7.83,7.83,7.43,7.03,6.85,7.02,6.8,6.68,6.71,6.56,6.63,6.53,6.4,6,6.04,6.14,6.27,6.56,6.245,6.38,6.16,6.37,5.94,5.72,5.49,5.79,5.61,6.29,6.02,5.75,6.36,6.42,6.1,6.18,6.32,6.3,6.27,6.33,6.65,7.01,7.2,7.22,7.04,6.86,6.84,6.41,5.87,5.74,5.76,6.15,6.8,6.5,6.47,6.37,6.5,6.52,6.5,7.4,8.42,8.55,8.58,8.12,8.21,7.8,7.58,7.36,7.41,7.44,7.46,7.34,7.32,6.99,6.75,6.81,6.67,6.43,6.44,7.1,6.86,7.2,7.24,7.2,7.6,7.32,6.73,7.58,7.5,7.08,7.57,7.74,7.53,7.44,7.37,7.3,6.93,6.75,7.1,7.855,8.15,8.14,7.87,8.57,8.35,8.91,8.6,9,8.92,9.09,9.02,9.06,9.84,8.96,9.02,9.3,9.46,9.44,9.51,9.51,9.1,9.68,10.12,10.02,10.06,9.75,10.16,8.74,8.73,8.64,8.26,8.67,9.18,9.43,9.29,9.55,10.09,9.57,9.62,9.14,9.52,9.08,8.76,8.6,8.26,8.75,9,8.64,9.24,9.36,9.36,9.96,10.17,9.87,9.89,9.77,10.485,9.68,10.25],"h":[12.325,12.245,12.47,12.095,12.14,12.23,12.17,12.48,12.33,12.96,12.695,13.08,14.055,14.14,14.1,14.376,14.495,15.24,14.775,14.285,14.065,13.915,14.01,14.88,15.825,16.32,15.65,15.4,15.46,15.28,15.24,15.895,15.94,22.54,25.31,26.1,25.22,24.96,24.4,27.77,27.645,26.6,24.27,22.14,22.439,22.216,22.975,22.8,21.45,20.87,20.75,20.74,23.025,22.07,20.2,19.33,19.115,19.36,20.5,20.12,20.2,20.85,20.68,20.39,20.99,22.28,22.08,22.03,22.74,23.15,21.325,22.182,22.38,22.57,22.478,23.974,23.44,22.91,24.345,24.5,23.8,23.725,22.41,22.27,20.74,19.71,19.67,20.26,19.37,19.56,19.18,19.12,18.85,18.42,17.62,13.53,13.46,13.23,13.99,14.36,14.317,14.6,14.26,14.585,15.11,15.45,15.48,15.08,15.07,14.67,15.32,16.15,15.162,14.385,15.14,14.79,16.42,15.93,15.87,16.218,16.15,15.67,15.34,14.85,14.86,15.83,16.09,16.08,16.14,16.33,16.16,16.6,16.535,16.425,16.44,16.79,17.54,17.51,18.3,18.33,18.61,18.195,18.4,18.325,18.07,17.71,17.84,17.82,18.04,18.43,18.72,18.19,18.41,19,16.99,15.11,15.03,15.115,14.725,14.47,14.16,13.703,13.547,13.679,13.445,13.47,13.145,13.42,13.485,13.65,13.487,13.779,13.79,13.75,14.13,14.28,14.805,14.85,14.95,14.46,14.38,14.2,14.14,14.48,15.02,15.26,15.14,15.21,15.31,15.069,15.22,15.45,15.665,15.39,14.63,14.52,14.442,14.67,14.88,14.29,13.26,13.12,14.02,13.915,14.19,14.24,14.29,13.89,13.725,14.535,14.64,14.4,14.42,14.84,14.865,14.48,14.3,15.71,14.8,13.78,14.02,13.939,13.82,13.8,13.56,13.7,14.011,14.43,14.5,14.55,14.7,14.498,14.02,14.106,13.98,13.675,13.66,13.515,14.15,14.925,14.74,15.17,15.48,15.2,14.43,14.32,14.31,14.529,14.025,14.73,15.07,14.72,14.71,14.96,14.89,14.77,14.19,14.02,14.14,14.31,13.84,13.285,13.245,13.495,13.595,13.45,13.61,12.98,12.805,12.68,12.145,12.22,12.48,12.36,12.4,12.49,12.52,12.95,13.205,13.67,14.55,14.71,14.405,14.96,15.28,15.13,14.975,14.745,14.91,14.295,15.095,14.84,14.6,14.49,14.29,13.759,13.87,14,14.045,13.9,13.87,13.3,13.1,13.62,13.395,13.38,13.28,12.975,11.97,12.14,11.57,10.84,10.875,11.27,11.455,11.63,11.63,11.364,10.695,10.5,10.54,9.72,9.35,9.23,8.95,8.41,8.757,8.22,7.7,7.875,7.75,7.78,7.61,7.79,7.06,7.25,7.32,7.75,7.146,7.4,7.975,7.87,8.095,8.2,8.105,7.85,7.53,7.22,7.1,7.19,7.11,6.925,7.015,6.79,6.76,6.555,6.52,6.285,6.205,6.39,6.585,6.67,6.43,6.493,6.295,6.425,6.03,5.77,5.83,5.935,6.11,6.43,6.14,6.305,6.89,6.51,6.19,6.39,6.475,6.62,6.43,6.375,7.075,7.5,7.445,7.29,7.26,6.86,6.98,6.46,5.96,5.965,6.29,6.68,7.065,6.66,6.488,6.63,6.6,6.79,6.91,7.95,9.34,8.69,8.58,8.445,8.34,7.89,7.795,7.87,7.665,7.59,7.59,7.7,7.495,7.19,6.96,7,6.88,6.51,6.995,7.34,7.03,7.585,7.48,7.38,7.85,7.37,7.395,7.71,7.86,7.59,7.83,7.845,7.975,7.765,8.13,7.305,7.03,6.905,7.93,8.53,8.63,8.27,8.435,8.895,8.79,8.91,8.72,9.42,9.295,9.585,9.17,9.88,9.88,9.21,9.29,9.77,9.645,9.65,9.89,9.71,9.505,10.35,10.51,10.36,10.225,10.005,10.365,9.01,8.97,8.665,8.58,8.86,9.795,9.745,9.795,10.29,10.09,9.69,9.84,9.535,9.64,9.36,8.84,8.67,8.715,9.28,9.1,9.15,9.47,9.55,9.94,10.23,10.48,10.21,10.035,10.5,10.71,10.24,10.905],"l":[12.04,11.98,11.72,11.805,11.72,11.91,11.85,12.08,11.94,11.97,12.25,12.505,13.586,13.856,13.735,14.026,14.05,14.37,14.1,13.57,13.72,13.53,13.66,14,14.87,15.705,15.3,14.85,15.08,14.92,14.79,15.41,15.366,19.01,22.12,23.015,23.18,23.83,23.415,24.016,26.31,23.33,21.675,21.35,21.24,21.545,21.64,21.34,20.44,20.18,19.62,19.85,21.67,20.2,19.29,18.785,18.56,18.43,19.65,19.66,19.28,19.33,19.82,19.48,19.6,18.9,19.31,20.86,21.1,21.13,20.11,21.4,21.74,21.602,21.07,22.301,22.02,21.16,22.335,23.08,23.06,22.12,21.22,20.6,19.04,18.68,19.22,19.05,18.7,18.41,17.612,18.4,17.48,16.795,16.44,11.58,12.75,12.62,13.01,13.64,13.76,13.89,13.58,13.5,14.6,15.01,14.93,14.65,14.52,13.98,14.44,14.93,14.41,13.125,13,13.48,13.69,15.11,15.04,15.23,15.575,14.71,14.75,14.03,14.29,14.95,15.14,15.57,15.69,15.92,15.43,16.02,16.1,16.04,15.53,16.355,16.95,17.02,17.63,17.95,18.02,17.74,17.92,17.72,17.03,16.85,16.99,17.13,17.4,17.94,18.05,17.58,17.52,18.21,15.1,14.535,14.69,14.59,14.28,14.065,13.79,13.18,13.18,13.239,13.2,12.98,12.691,13.09,12.925,12.82,13.14,13.35,13.18,13.47,13.615,13.78,14.31,14.46,14.27,13.81,13.76,13.7,13.695,14.06,14.46,14.8,14.77,14.84,14.773,14.7,14.91,14.96,14.865,14.62,13.85,14.125,14.05,14.255,13.835,13.45,12.71,12.74,13.014,13.54,13.79,13.94,13.62,13.47,13.24,13.73,14.075,13.935,14.17,14.395,14.46,13.69,13.682,14.395,13.27,13.23,13.623,13.255,13.18,13.2,13.215,13.105,13.475,13.855,14.095,13.82,14.2,14.045,13.49,13.73,13.57,13.233,13.125,13.22,13.55,13.414,13.73,14.43,15.02,13.52,13.52,13.765,13.93,13.86,13.72,14.01,14.42,14.18,14.26,14.57,14.5,14.255,13.6,13.54,13.66,13.81,13.05,13.05,12.82,12.78,12.95,13.05,12.87,12.45,12.34,11.97,11.59,11.96,11.86,11.66,12.05,12.1,12.309,12.63,12.52,12.92,13,13.82,13.85,14.17,14.54,14.57,14.41,14.33,14.025,13.91,14.3,14.37,14.332,14.12,13.385,13.315,13.6,13.58,13.66,13.67,12.92,12.82,12.78,13.073,12.98,12.79,12.82,11.865,11.3,11.46,10.91,10.59,10.62,10.71,11.11,11.063,10.95,10.96,10.22,10.185,9.87,8.91,8.603,8.415,8.35,8.06,8.16,7.171,7.145,7.535,7.31,7.3,7.345,7.175,6.51,6.57,6.77,7.12,6.91,7.01,6.86,7.419,7.73,7.74,7.625,7.205,6.9,6.82,6.774,6.76,6.69,6.65,6.61,6.31,6.44,6.16,5.964,6,5.87,6.11,6.24,6.19,6.06,6.095,6.06,6.01,5.545,5.41,5.38,5.425,5.594,5.82,5.78,5.75,6.27,6.225,5.753,6.12,6.24,6.23,6.185,6.08,6.57,6.98,7.1,6.79,6.93,6.515,6.07,5.985,5.68,5.64,5.76,6.15,6.525,6.23,6.235,6.37,6.31,6.4,6.45,7,8.42,8.19,7.84,7.94,7.54,7.63,7.165,7.245,7.27,7.081,7.34,7.295,7.01,6.815,6.45,6.67,6.61,6.21,6.44,6.99,6.715,7.2,7.21,7.04,7.31,7.06,6.62,7.27,7.345,6.952,7.415,7.46,7.51,7.305,7.322,6.69,6.45,6.512,7.05,7.83,8.12,7.645,7.825,8.47,8.295,8.58,8.305,8.91,8.8,8.99,8.825,8.75,9.12,8.715,8.869,9.3,9.3,9.25,9.51,9.38,9.01,9.64,10.12,9.9,9.77,9.605,9.97,8.32,8.69,8.22,8.085,8.5,9.11,9.35,9.236,9.36,9.435,9.39,8.89,8.91,8.99,9.02,8.285,7.99,8.22,8.65,8.49,8.57,9.135,9.225,9.28,9.889,9.89,9.77,9.695,9.75,9.665,9.68,10.175],"c":[12.14,12.23,11.76,11.95,11.85,12,12.17,12.23,11.94,12.78,12.57,13,13.87,14.05,13.99,14.28,14.34,14.72,14.26,13.9,13.81,13.78,13.93,14.72,15.74,15.71,15.42,15.15,15.31,15.12,15.18,15.83,15.46,22.19,24.87,23.42,24.32,23.83,24.15,27.52,26.32,23.65,22.37,21.68,21.47,21.98,22.73,21.59,20.63,20.27,19.85,20.61,21.8,20.35,19.65,19.23,18.83,18.72,19.67,19.83,19.34,20.42,20.21,20.35,19.65,20.07,21.98,21.7,21.35,21.34,21.17,21.93,22.15,21.75,21.82,23.44,22.36,22.88,24.28,23.27,23.8,22.32,21.94,20.79,19.82,18.98,19.48,19.21,19.25,18.56,18.68,18.96,17.78,18.25,16.68,12.64,13.41,12.91,13.88,14.06,14.01,14.27,14,14.45,15.08,15.41,15.18,14.79,14.88,14.57,15.31,16.04,14.53,14.15,13.78,13.79,16.26,15.48,15.55,15.55,15.69,15.04,14.84,14.34,14.48,15.12,15.98,16,15.97,16.08,16.14,16.05,16.27,16.05,16.41,16.73,17.25,17.31,17.95,18.23,18.1,18.07,18.22,18.08,17.82,16.9,17.7,17.47,17.89,18.29,18.19,17.91,18.38,19,15.11,14.72,14.88,14.64,14.35,14.14,13.83,13.19,13.37,13.33,13.29,13.15,13.09,13.2,12.93,13.33,13.28,13.5,13.67,13.51,13.97,14.27,14.77,14.58,14.42,13.88,14.14,13.7,14.09,14.41,15.01,14.82,15.03,15.12,14.94,14.9,15.03,15.21,15.35,14.68,14.01,14.36,14.11,14.66,14.13,13.54,12.8,12.99,13.91,13.78,13.85,14.12,13.8,13.68,13.7,14.47,14.15,14.04,14.33,14.56,14.6,13.92,14.23,14.63,13.46,13.77,13.91,13.28,13.8,13.21,13.4,13.64,13.74,14.37,14.2,14.44,14.21,14.16,13.98,13.89,13.6,13.36,13.27,13.47,13.65,14.6,14.35,15.17,15.19,13.63,14.26,14.13,14.13,13.98,13.94,14.62,14.73,14.32,14.64,14.58,14.58,14.26,13.73,13.68,14.05,14.03,13.14,13.15,13.1,13.32,13.53,13.29,12.91,12.65,12.7,12.03,12.09,12.01,11.91,12.16,12.2,12.42,12.47,12.88,12.77,13.39,14.43,14.16,14.18,14.6,15.1,14.58,14.71,14.35,14.14,14.28,14.52,14.42,14.48,14.38,13.51,13.71,13.8,13.92,13.9,13.71,12.96,12.88,13.09,13.54,13.27,12.96,12.96,11.91,11.42,11.51,10.93,10.75,10.68,11.16,11.14,11.51,11.15,11.11,10.41,10.25,9.91,9.25,9.1,8.46,8.76,8.22,8.22,7.49,7.53,7.56,7.36,7.61,7.45,7.26,6.58,7.02,7.16,7.35,7.1,7.3,7.44,7.75,7.91,7.96,7.9,7.35,7.05,6.85,7.01,6.79,6.85,6.71,6.68,6.65,6.61,6.24,6.05,6.18,6.17,6.21,6.4,6.33,6.37,6.23,6.2,6.05,5.73,5.46,5.8,5.49,6.08,5.85,5.84,6.29,6.36,6.41,6.1,6.39,6.24,6.33,6.4,6.32,6.99,7.22,7.35,6.83,7.05,6.63,6.34,6.01,5.71,5.81,6.2,6.56,6.63,6.64,6.36,6.62,6.58,6.41,6.66,7.7,9.07,8.68,7.97,8.07,7.84,7.82,7.54,7.58,7.46,7.39,7.43,7.37,7.1,6.92,6.75,6.67,6.65,6.39,6.97,7,7,7.31,7.34,7.21,7.49,7.08,7.37,7.33,7.69,7.46,7.54,7.64,7.69,7.6,7.39,6.88,6.57,6.86,7.75,8.19,8.51,7.95,8.32,8.53,8.76,8.88,8.68,9.26,9.23,9.25,8.99,9.87,9.14,8.83,9.16,9.57,9.5,9.58,9.76,9.44,9.44,10.17,10.19,10.26,9.83,9.8,10.09,8.81,8.79,8.25,8.56,8.77,9.66,9.5,9.65,10.09,9.51,9.54,9.08,9.47,9.16,9.02,8.64,8.23,8.43,8.93,8.62,9.14,9.29,9.33,9.87,10.07,9.89,9.86,9.81,10.42,9.86,10.15,10.74],"a":[12.14,12.23,11.76,11.95,11.85,12,12.17,12.23,11.94,12.78,12.57,13,13.87,14.05,13.99,14.28,14.34,14.72,14.26,13.9,13.81,13.78,13.93,14.72,15.74,15.71,15.42,15.15,15.31,15.12,15.18,15.83,15.46,22.19,24.87,23.42,24.32,23.83,24.15,27.52,26.32,23.65,22.37,21.68,21.47,21.98,22.73,21.59,20.63,20.27,19.85,20.61,21.8,20.35,19.65,19.23,18.83,18.72,19.67,19.83,19.34,20.42,20.21,20.35,19.65,20.07,21.98,21.7,21.35,21.34,21.17,21.93,22.15,21.75,21.82,23.44,22.36,22.88,24.28,23.27,23.8,22.32,21.94,20.79,19.82,18.98,19.48,19.21,19.25,18.56,18.68,18.96,17.78,18.25,16.68,12.64,13.41,12.91,13.88,14.06,14.01,14.27,14,14.45,15.08,15.41,15.18,14.79,14.88,14.57,15.31,16.04,14.53,14.15,13.78,13.79,16.26,15.48,15.55,15.55,15.69,15.04,14.84,14.34,14.48,15.12,15.98,16,15.97,16.08,16.14,16.05,16.27,16.05,16.41,16.73,17.25,17.31,17.95,18.23,18.1,18.07,18.22,18.08,17.82,16.9,17.7,17.47,17.89,18.29,18.19,17.91,18.38,19,15.11,14.72,14.88,14.64,14.35,14.14,13.83,13.19,13.37,13.33,13.29,13.15,13.09,13.2,12.93,13.33,13.28,13.5,13.67,13.51,13.97,14.27,14.77,14.58,14.42,13.88,14.14,13.7,14.09,14.41,15.01,14.82,15.03,15.12,14.94,14.9,15.03,15.21,15.35,14.68,14.01,14.36,14.11,14.66,14.13,13.54,12.8,12.99,13.91,13.78,13.85,14.12,13.8,13.68,13.7,14.47,14.15,14.04,14.33,14.56,14.6,13.92,14.23,14.63,13.46,13.77,13.91,13.28,13.8,13.21,13.4,13.64,13.74,14.37,14.2,14.44,14.21,14.16,13.98,13.89,13.6,13.36,13.27,13.47,13.65,14.6,14.35,15.17,15.19,13.63,14.26,14.13,14.13,13.98,13.94,14.62,14.73,14.32,14.64,14.58,14.58,14.26,13.73,13.68,14.05,14.03,13.14,13.15,13.1,13.32,13.53,13.29,12.91,12.65,12.7,12.03,12.09,12.01,11.91,12.16,12.2,12.42,12.47,12.88,12.77,13.39,14.43,14.16,14.18,14.6,15.1,14.58,14.71,14.35,14.14,14.28,14.52,14.42,14.48,14.38,13.51,13.71,13.8,13.92,13.9,13.71,12.96,12.88,13.09,13.54,13.27,12.96,12.96,11.91,11.42,11.51,10.93,10.75,10.68,11.16,11.14,11.51,11.15,11.11,10.41,10.25,9.91,9.25,9.1,8.46,8.76,8.22,8.22,7.49,7.53,7.56,7.36,7.61,7.45,7.26,6.58,7.02,7.16,7.35,7.1,7.3,7.44,7.75,7.91,7.96,7.9,7.35,7.05,6.85,7.01,6.79,6.85,6.71,6.68,6.65,6.61,6.24,6.05,6.18,6.17,6.21,6.4,6.33,6.37,6.23,6.2,6.05,5.73,5.46,5.8,5.49,6.08,5.85,5.84,6.29,6.36,6.41,6.1,6.39,6.24,6.33,6.4,6.32,6.99,7.22,7.35,6.83,7.05,6.63,6.34,6.01,5.71,5.81,6.2,6.56,6.63,6.64,6.36,6.62,6.58,6.41,6.66,7.7,9.07,8.68,7.97,8.07,7.84,7.82,7.54,7.58,7.46,7.39,7.43,7.37,7.1,6.92,6.75,6.67,6.65,6.39,6.97,7,7,7.31,7.34,7.21,7.49,7.08,7.37,7.33,7.69,7.46,7.54,7.64,7.69,7.6,7.39,6.88,6.57,6.86,7.75,8.19,8.51,7.95,8.32,8.53,8.76,8.88,8.68,9.26,9.23,9.25,8.99,9.87,9.14,8.83,9.16,9.57,9.5,9.58,9.76,9.44,9.44,10.17,10.19,10.26,9.83,9.8,10.09,8.81,8.79,8.25,8.56,8.77,9.66,9.5,9.65,10.09,9.51,9.54,9.08,9.47,9.16,9.02,8.64,8.23,8.43,8.93,8.62,9.14,9.29,9.33,9.87,10.07,9.89,9.86,9.81,10.42,9.86,10.15,10.74],"v":[1160400,1710400,1657900,1042800,1305900,1186000,1434700,1201200,1084100,2061900,1404100,1975900,2787100,1722400,1009100,1384500,1363300,2681100,1571900,1912700,1361900,1061700,1353800,1599700,3400400,2824800,1402300,1243100,937900,2167000,1958000,3014700,4497600,23918100,15153000,8416300,6358500,4422200,3436800,8831100,5622600,7055500,5802400,9290200,3945300,2446900,4451100,3049000,2614900,2901300,2690600,2066200,4936900,3170500,2949000,3436000,2339400,2207500,3283400,1662600,3062600,3745900,2386500,2004400,2528700,6656400,5233500,2987700,4491100,4667200,2491200,2514100,2142800,2544400,2741400,5279300,2451000,3173500,3580500,1905500,1508400,2612700,3422100,3146900,3120300,2067800,1353700,2507700,2001000,2162000,3150500,1722400,2640400,4008900,8457700,19028300,5499200,4182200,4732400,3676600,3761100,3289700,3533600,4065000,2626800,2451700,2609000,1792600,2993900,3235900,2387900,3137500,3233600,3507000,5113300,3539900,5240300,3101200,2541100,3900100,2136000,1726900,1687000,1615800,1544900,2539700,1726200,2331300,1595500,1925100,2078700,1585200,1511500,1001700,1754900,1527000,1310700,1766100,2841000,2497200,2390200,3326500,3048100,1424800,3862400,2519300,2633500,1411800,2008700,2064000,2198100,2393300,2682200,6884100,21812200,10897700,6001700,4211900,4439100,3943700,5545800,3509000,3187000,3466300,2938200,5651400,6181600,3122900,3243700,4415000,4853800,3266000,2990000,2891100,2421400,2990800,4063300,3266100,3175600,2932600,2902600,3472700,2802700,2620000,4366300,4557000,4489500,3848000,3082200,2441100,3016800,5914000,3191400,3504200,3890800,2555000,2933400,3257900,4491600,4193200,5799400,3924800,5180500,2609100,2709700,2901200,3048300,2633400,2358500,4357500,2788000,2667400,2488400,3617000,3421500,5544900,9124600,13596500,9413000,3664900,3800400,3763400,4112700,4234700,2835300,2966400,3116200,4002800,4298300,4987700,3647300,1989100,2623700,2982300,3059100,3147600,4057100,3330300,4027000,6506100,5264700,5245600,5638400,7415900,3289400,2784900,2700600,2963900,2665500,2608800,3364200,2719000,2239900,2748500,2628000,2367000,3021100,2379600,2220900,2479100,2520000,2501300,2501400,3629400,3413100,3694600,4624800,4592500,3342900,4635800,5320900,3649600,4995100,4085500,5127300,3679600,3420200,2520100,5908700,9292900,10640800,5558800,4711000,3781000,6281600,3000200,3582300,2514400,3507600,2432100,3608500,2328700,3744700,3998300,4309100,2100300,2182100,2667200,2855900,2555000,3442900,4102200,3185200,2381100,2382900,2507800,1926900,6736100,6145000,5418600,7428900,4152200,2910100,3514300,2940400,3506400,2874900,2572200,5121400,3978400,4168000,7269000,6285900,6352200,5048300,6516900,12504800,9157500,6267600,5481000,7797700,4570000,4190000,5795200,10545800,6884000,6314100,6079200,6953000,9962300,11799700,6715300,6200800,4447500,4280900,5159000,6294700,4843500,5336100,4607600,4178900,4008300,3595600,8301300,4986600,5358400,6768000,5853500,5924700,5371800,5719300,6642500,3572900,4952600,4332000,9465700,12396600,7452800,7219300,7809300,11376400,6462800,5715100,10740700,10911900,4466500,7212700,7049200,4360400,4851700,3734200,3690200,12034100,11660700,8377100,7913400,5029800,7506000,7933900,5497600,4512800,3683300,5669700,6724200,7064600,4325800,4340800,4306100,5138700,5565200,10976600,19011200,17051300,8242000,6391100,4729700,5651000,3929100,6026500,4029800,6333700,5593000,4298500,3821500,4702900,6754300,6998900,5610000,3457000,5375200,11330500,6030600,5216300,6012400,3834400,4704900,7584600,6127900,4391500,4669700,6003600,5537000,3947600,3172200,5729000,3565900,7065700,5780800,4468400,4714400,9156600,9439000,5785400,7690300,5703300,4969300,3454100,4041400,3888900,6053000,4345700,4047900,3109400,7166400,6039000,3766300,3578900,3011300,3582600,3573100,3826700,2796300,3093500,5506000,3991400,5061800,5031600,5111500,10178300,17246200,7423300,7110900,5649300,3919800,6927900,5747800,18678400,18417200,14176800,11334300,8257900,8549600,8353800,5069400,8528700,9317400,5588000,7387000,4079900,3492900,3199400,5473200,6487700,4908200,3531400,3525700,3185200,6383200,5421400,2562900,3878505]},"w":{"lastKey":"2026-10-19","t":["2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[27,25.72,25.71,24.25,23.51,21.95,23.46,22.56,22.3,27.93,28.13,28.75,30,30.12,30,31,39.75,39,35.61,39.5,42.5,40.55,35.57,30.17,32,29.63,27.54,31.13,33.6,33.07,33.18,33.32,28.55,29.13,34.27,36.75,37.42,47.07,57.7,63,67.56,68.99,62.79,72.33,71.06,75.7,76.35,74.95,79,94.09,100.96,115.59,118,100.81,103.79,116.19,135.09,137.99,128.27,141.5,134.33,109.99,66.51,67.51,71.85,78.36,74.66,58.99,59.15,47.84,48.55,49.02,62.93,62.47,54.64,46,33.76,42.6,38.11,40.51,33.75,33.01,29,26.5,24.42,23.72,21.31,22.89,23.35,18.57,17.81,21.69,17.76,20.06,17.39,17.69,19.02,27.57,27.99,21.45,19.16,18.21,25.29,23.86,20.45,22,24.02,20.24,19.35,20.15,17.43,22.15,17.52,18.04,15.94,14.62,13.9,12.89,14.17,12,14.17,13.73,15.14,16.27,15.01,15.03,14.79,16.76,19.19,21.75,20.42,20.9,19,18.38,17.95,16.08,16.29,17.9,19.83,21.855,22,22.5,24.83,22.06,22.25,20.7,23.05,21.93,23.7,21.95,20.8,20.41,21.78,21.7,20.26,18,16.84,18.29,16.58,17.61,17.49,18.29,20.41,19.59,21.37,20.59,22.2,19.25,19.9,19.6,18.64,17,18.31,18.55,18.44,17.44,19.6,18.58,18.5,20.12,18.9,16.07,15.25,15.47,14.89,14.36,13.72,15.17,15.9,15.36,15.8,14.39,13.49,13.4,12.23,12.87,13.93,13.41,13.58,14.54,15.4,11.89,12.55,13.25,14.05,13.86,11.76,12.06,11.96,11.66,11.49,12,12.14,12,12.65,14.1,13.91,16.11,15.23,22.2,24.13,21.72,21.22,22.5,18.79,19.51,19.13,20.37,23.3,23.39,20.67,19.31,17.48,13.745,14.81,14.135,13.11,16,14.64,16.06,16.11,18.03,17.89,17.89,17.93,14.95,13.24,13.05,13.61,13.91,13.85,15.2,15.13,14.28,13.14,14.04,14.47,14.24,13.47,13.32,14.1,13.93,13.78,13.91,14.08,14.84,13.97,13.19,12.68,12.05,12.61,14.26,14.91,14.47,13.75,12.87,13.03,10.7,11.18,10.36,8.38,7.56,7.01,7.04,7.83,7.02,6.63,6.14,6.38,5.49,5.75,6.32,7.01,6.84,6.15,6.5,8.42,7.8,7.46,6.75,7.1,7.2,7.5,7.44,7.1,8.57,8.92,8.96,9.51,10.02,8.73,9.18,9.57,8.76,8.64,10.17,9.68],"h":[29.96,27.16,25.89,24.68,24.54,24.55,24.17,23.7,28.2,29,32.51,31,31.38,30.36,31.61,39.7,40.12,39.4,39.55,42.13,43.72,40.98,37.61,36.19,33.85,30.74,30.86,34.07,35.06,33.675,34.4,33.47,29.64,35.59,37.7,41.37,46.57,57.86,63.828,67.41,71,70.11,74.49,76.1,78.98,80.74,79.9,80.28,94.81,102.7,121.38,124.85,118.646,111.88,120.66,139,139.98,138.399,143.62,145.79,134.93,113.4,83.25,74.86,82.5,79.79,76.93,70.587,59.36,55.21,54.33,69.76,74.89,64.88,57.47,49.73,46.13,47.28,45.49,42.59,37.97,33.9,30.8,30.48,25.02,25.07,23,24.99,24.17,19.45,21.99,22.08,20.94,20.21,20.02,19.34,24.93,29.51,29.18,21.45,19.67,25.66,28.92,26.25,24.27,27.14,24.47,21.74,22.8,22.05,21.955,23.58,18.97,18.9,16.25,16.68,14.27,13.89,14.4,14.47,15.06,15.64,18.67,17.09,17.14,15.375,16.97,22.96,22.56,21.85,21.79,21.3,20.11,19.335,17.99,16.589,17.695,20.41,21.865,25.53,24.24,26.27,25.33,23.11,22.63,24.61,24.4,23.59,24.81,22.35,21.88,22.609,22.24,21.79,20.78,18.585,19.14,18.54,18.57,19.9,19.74,20.46,20.49,21.88,22.13,22.58,23.44,21.55,20.74,19.95,18.67,19.33,18.545,19.49,19.27,19.985,20.085,18.73,20.225,20.14,19.2,16.16,15.81,15.62,15.28,14.46,15.255,16.16,16.02,16.32,15.8,15.43,13.93,14.32,13.17,14.04,14.1,13.97,15.125,15.52,15.5,13.19,13.36,13.94,14.61,14.17,12.31,12.65,12.175,11.79,12.046,12.58,12.47,12.96,14.14,15.24,15.825,16.32,22.54,26.1,27.77,22.975,21.45,23.025,20.5,20.99,23.15,22.57,24.5,23.8,20.74,19.56,17.62,14.6,15.48,16.15,16.42,16.218,16.09,16.6,17.54,18.61,18.325,18.72,19,15.115,13.679,13.65,14.13,14.95,15.02,15.31,15.665,14.88,14.19,14.535,14.865,15.71,14.02,14.5,14.7,14.15,15.48,14.529,15.07,14.89,14.31,13.61,12.68,12.95,14.71,15.28,15.095,14.49,14.045,13.62,13.28,11.455,11.63,10.54,8.757,7.79,7.75,8.2,8.105,7.19,6.76,6.67,6.493,6.43,6.89,7.075,7.5,6.98,7.065,7.95,9.34,7.89,7.7,7,7.585,7.85,7.975,8.13,8.63,9.42,9.88,9.77,10.51,10.365,8.97,10.29,9.84,9.28,10.23,10.71,10.905],"l":[24.94,24.7,22.9,22.95,21.4,21.41,20.57,21.56,21.46,25.79,27.203,27.4,29.76,28.01,27.27,30.86,38.85,33.53,34.76,38.11,37.904,33.06,26.72,28.945,28.66,25.8,25.41,30.25,32.41,30.32,32.185,27.39,26,28.58,34,35.26,37,45.34,54.691,60.43,63.85,63.325,61.97,63.01,68.18,71.52,71.7,73.38,74.18,91.03,99.98,111.33,98.06,98.51,102.25,115.631,121.45,124.13,127.2,128.331,97.53,63.85,61.761,61.48,71.5,69.42,57.2,56.55,48.72,43.77,45.23,48,61.15,42.751,44.78,34.04,31.36,36.48,37.04,34.29,32.82,28.32,26.43,23.54,17.87,20.07,17.91,20.64,19.54,16.2,17.39,17.09,17.38,16.23,16.19,17.03,18.73,23.91,21.695,18.525,17.035,18.12,23.51,20.39,19.961,21.675,18.27,17.99,18.3,16.58,15.67,17.84,16.73,15.202,13.12,13.73,12.58,12.294,11.32,11.861,12.88,12.98,14.465,14.37,14.3,14.4,14.32,16.625,18.55,20.01,19.44,18.61,17.93,17.556,15.8,15.41,16.1,17.445,19.648,21.292,21.15,22.229,22.04,21.38,20.705,20.45,21.37,21.486,21.7,20.74,19.29,20.14,20.81,18.214,17.92,16.85,16.84,15.68,16.57,17.54,17.48,17.49,18.73,19.08,20.42,20.11,18.5,18.32,18.75,18.86,16.81,17,17.46,18.175,16.84,16.79,18.16,17.39,18.45,18.07,15.68,15.17,15.205,14.63,14.275,13.43,13.34,14.785,14.68,15.18,14.44,12.85,13.07,12.19,11.29,12.43,13.06,12.78,13.56,14.07,12.61,11.86,12.31,13,13.465,11.31,11.045,11.745,11.56,11.08,11.23,11.74,11.72,11.85,12.25,13.57,13.53,14.85,14.79,22.12,21.35,21.24,19.62,18.785,18.43,19.33,18.9,20.11,21.16,20.6,18.68,16.795,11.58,13.5,14.52,13.125,13,14.71,14.03,15.43,15.53,17.63,16.85,17.4,14.535,13.18,12.98,12.691,13.18,13.78,13.695,14.7,13.85,13.45,12.71,13.24,13.935,13.27,13.18,13.105,13.49,13.125,13.414,13.52,14.01,13.54,12.78,12.34,11.59,12.05,12.52,14.17,13.91,13.315,12.92,12.78,10.91,10.59,10.185,8.35,7.145,7.175,6.51,6.86,6.774,6.31,5.87,6.06,5.41,5.38,5.75,6.08,6.515,5.64,6.15,6.31,7.54,7.081,6.815,6.21,6.715,6.62,6.952,6.45,7.05,8.295,8.75,8.715,9.01,8.32,8.085,9.11,8.89,7.99,8.57,9.665,9.68],"c":[25.91,25.7,23.98,23.51,22.11,23.39,22.4,22.14,27.88,26.5,28.4,30.34,30.05,29.55,31.58,38.63,38.97,35.37,39.08,41.49,41.42,34.63,30.71,32.17,29.5,27.39,30.81,33.9,33.54,33.21,33.32,28.79,29.41,34.63,36.78,39.19,46.47,57.8,62.73,67.16,68.11,64.98,72.32,71.06,75.7,76.43,74.4,77.39,93.85,97.61,118.26,120.02,101.87,105.45,116.1,134.07,135.8,128.07,141.66,137.19,106.02,66.98,67.91,74.75,77.9,74.55,61.22,60.18,50.43,48,48.11,61.56,63.14,54.1,45.44,34.56,43.92,37.9,40,34.43,33.6,29.09,26.8,25,24.37,21.43,22.8,22.51,20.02,17.45,21.76,17.88,20.27,17.14,17.66,19.32,24.62,28.46,21.97,19.76,18.16,24.66,24.03,20.66,22.23,24.02,19.22,19.4,20.5,17.21,21.7,17.87,18.46,16.19,14.46,14,13.17,13.77,11.78,14.33,13.59,15.54,16.67,14.48,15.61,14.64,16.64,19.15,21.76,20.42,21.13,19.42,18.32,18.21,16.18,16.25,17.22,19.94,21.25,22.2,22.24,25.01,22.53,22.04,20.89,23.02,21.6,23.35,22.02,21,20.26,21.6,21.63,20.1,18.25,17.13,18.31,17.07,17.58,18.36,18.07,20.3,19.67,21.3,20.74,22.46,19.44,20.18,19.66,19.01,16.88,18.58,18.15,18.38,17.61,19.83,18.93,17.94,20.07,18.97,15.96,15.47,15.49,14.69,14.45,13.59,15.08,15.72,15.16,15.78,14.45,13.05,13.5,12.33,13.11,13.99,13.33,13.58,14.41,15.37,12.95,12.22,13.25,13.9,14.06,11.78,12.12,11.92,11.74,11.53,11.96,12.24,11.85,12.78,13.99,13.9,15.74,15.31,22.19,24.15,21.68,21.59,20.61,19.23,19.34,19.65,21.34,21.82,23.27,20.79,19.25,18.25,13.88,14.45,14.88,14.15,15.55,14.84,16,16.27,17.31,18.22,17.47,17.91,14.88,13.19,13.15,13.28,13.97,13.88,15.01,14.9,14.01,13.54,13.85,14.47,14.6,13.46,13.21,14.2,13.89,13.65,13.63,13.94,14.58,14.05,13.32,12.7,12.16,12.88,14.18,14.35,14.48,13.8,12.96,12.96,10.93,11.14,10.25,8.76,7.56,7.26,7.1,7.96,7.01,6.65,6.17,6.37,5.46,5.84,6.39,6.99,6.63,6.2,6.62,7.7,7.84,7.39,6.92,6.97,7.34,7.33,7.69,6.86,8.32,9.26,9.14,9.58,10.19,8.81,8.77,9.51,9.02,8.62,10.07,9.86,10.74],"a":[25.91,25.7,23.98,23.51,22.11,23.39,22.4,22.14,27.88,26.5,28.4,30.34,30.05,29.55,31.58,38.63,38.97,35.37,39.08,41.49,41.42,34.63,30.71,32.17,29.5,27.39,30.81,33.9,33.54,33.21,33.32,28.79,29.41,34.63,36.78,39.19,46.47,57.8,62.73,67.16,68.11,64.98,72.32,71.06,75.7,76.43,74.4,77.39,93.85,97.61,118.26,120.02,101.87,105.45,116.1,134.07,135.8,128.07,141.66,137.19,106.02,66.98,67.91,74.75,77.9,74.55,61.22,60.18,50.43,48,48.11,61.56,63.14,54.1,45.44,34.56,43.92,37.9,40,34.43,33.6,29.09,26.8,25,24.37,21.43,22.8,22.51,20.02,17.45,21.76,17.88,20.27,17.14,17.66,19.32,24.62,28.46,21.97,19.76,18.16,24.66,24.03,20.66,22.23,24.02,19.22,19.4,20.5,17.21,21.7,17.87,18.46,16.19,14.46,14,13.17,13.77,11.78,14.33,13.59,15.54,16.67,14.48,15.61,14.64,16.64,19.15,21.76,20.42,21.13,19.42,18.32,18.21,16.18,16.25,17.22,19.94,21.25,22.2,22.24,25.01,22.53,22.04,20.89,23.02,21.6,23.35,22.02,21,20.26,21.6,21.63,20.1,18.25,17.13,18.31,17.07,17.58,18.36,18.07,20.3,19.67,21.3,20.74,22.46,19.44,20.18,19.66,19.01,16.88,18.58,18.15,18.38,17.61,19.83,18.93,17.94,20.07,18.97,15.96,15.47,15.49,14.69,14.45,13.59,15.08,15.72,15.16,15.78,14.45,13.05,13.5,12.33,13.11,13.99,13.33,13.58,14.41,15.37,12.95,12.22,13.25,13.9,14.06,11.78,12.12,11.92,11.74,11.53,11.96,12.24,11.85,12.78,13.99,13.9,15.74,15.31,22.19,24.15,21.68,21.59,20.61,19.23,19.34,19.65,21.34,21.82,23.27,20.79,19.25,18.25,13.88,14.45,14.88,14.15,15.55,14.84,16,16.27,17.31,18.22,17.47,17.91,14.88,13.19,13.15,13.28,13.97,13.88,15.01,14.9,14.01,13.54,13.85,14.47,14.6,13.46,13.21,14.2,13.89,13.65,13.63,13.94,14.58,14.05,13.32,12.7,12.16,12.88,14.18,14.35,14.48,13.8,12.96,12.96,10.93,11.14,10.25,8.76,7.56,7.26,7.1,7.96,7.01,6.65,6.17,6.37,5.46,5.84,6.39,6.99,6.63,6.2,6.62,7.7,7.84,7.39,6.92,6.97,7.34,7.33,7.69,6.86,8.32,9.26,9.14,9.58,10.19,8.81,8.77,9.51,9.02,8.62,10.07,9.86,10.74],"v":[57312800,16589400,9832100,4880000,4412800,4833900,4539600,6344600,9999200,10037400,26550100,9544700,4721500,4536300,8395000,13176800,6172100,6538400,4004100,4381700,6544700,5209300,7315000,8937300,13214800,8390000,5430900,4637900,4394000,3327000,2711900,4175900,6387900,6283300,5104200,7761800,18734900,19366600,29685800,12339200,8051400,7612600,8611600,8445600,5228600,6262800,6462100,5745400,17466900,9666300,25852100,17208600,16928200,11587300,12313800,17495600,11025700,9488700,11760100,10292500,18431300,34703100,24486300,23569500,17473500,11018100,17926700,18255700,21438700,23985300,21683500,26260600,22059100,29232900,19301100,43570700,34818000,32106300,22474200,19874500,12747500,19345600,17425200,24464500,39341300,21729900,18596700,30650800,18456200,19074100,13243300,12637600,10847800,14884800,17550900,12934700,12398600,15652100,11835800,15193000,14305500,47890400,35395200,22990700,20841600,18131000,20696200,15680000,11268400,13160200,18839000,18194200,10934600,31442100,27601900,19935000,14350800,9634400,14506300,17650500,12691900,14803300,18022400,15288900,17111200,8571300,12858200,55212100,21746800,11474200,9035300,6698300,8410500,6254800,8343600,8336000,7514600,10499500,10238800,19768400,14452100,17381400,14697900,10796200,8186500,12746200,9798400,9497700,9309900,9848200,9393200,10316400,9081800,21475400,13128600,16015000,15833700,15703200,13325300,13638400,12318600,12301100,8746600,9584300,4762700,10017500,29864800,15507800,12034100,5777100,9165700,12221900,5929800,7573800,8114100,8247300,8901400,7688100,9756800,8997500,22510700,11679200,5870400,7977500,6776100,9301200,9257500,10273600,7672000,6343300,6452000,16019700,11058500,10009200,19655600,14313400,5829500,9403800,10135900,10276400,9164400,10115800,8963100,6189700,7495100,16097300,12813500,11284100,9373800,8867100,7591600,5608100,6877400,6967900,8898600,8913500,8777500,6408100,35555400,37786800,36601800,13892300,10273000,14492400,12555500,10665500,24035900,12433900,16389800,10690100,11050500,13684200,41899800,18326000,12474000,15501900,19535800,9450000,9757900,8696000,7360400,14103000,11851800,8664100,48277900,21649500,15242900,21817000,11568500,16428400,16164300,18417800,19517200,17431100,20223500,15298900,14982300,37679000,19576100,17219000,16230100,17621100,30070700,14404300,13680400,12616600,13631200,19667900,22686900,14747200,36112200,19159500,15621600,12589800,11521000,14559200,27655500,13517000,18053300,29123400,39927800,22352900,36776100,39125600,25914200,24691700,28891200,21306500,38599700,38582900,40381000,28670600,40487000,27297300,26761500,40691700,42065100,25912100,19577200,32771600,21093700,27478600,24389400,25595200,37774600,22406700,24708400,17512200,19213900,42629400,24103300,63948100,41565000,34901000,23561400,22046900,6441405]},"m":{"lastKey":"2026-10-01","t":["2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[27,27.26,21.95,28,30,35.61,35.57,29.5,33.32,36.75,63.18,71.06,75.83,104.13,137.99,104.04,74.66,53.23,55.59,40.03,26.5,21.82,17.62,19.02,18.57,22,21.62,18.1,14.17,15.55,14.85,20.9,16.08,23.615,22.25,23.93,21.77,18.29,18.31,21.2,18.64,17.58,19.59,15.47,14.87,13.49,13.93,14.44,13.86,11.6,12.07,15.23,20.75,20.37,19.31,14.69,16.5,17.93,13.39,14.52,14.24,13.26,13.97,12.61,13.77,10.36,7.04,6.56,6.65,8.42,7.2,8.57,10.06,8.75],"h":[29.96,27.44,29,32.51,40.12,43.72,37.61,35.06,37.7,64.93,76.1,80.74,124.85,139.98,145.79,105.98,76.93,74.89,57.47,42.59,30.48,24.99,20.94,29.51,28.92,27.14,23.58,18.42,15.84,18.67,22.96,21.3,23.99,26.27,24.81,24.565,22.04,19.9,22.145,23.44,19.49,20.085,20.225,15.62,16.32,14.32,15.52,14.84,14.17,12.58,16.32,27.77,23.15,24.5,19.56,16.42,18.72,19,15.665,14.88,15.71,15.48,14.31,15.28,13.87,10.54,8.2,6.89,7.95,9.34,8.63,10.51,10.365,10.905],"l":[26.75,21.4,20.57,25.79,27.27,33.06,25.41,29.34,26,35.26,60.63,68.18,74.18,98.06,97.53,61.48,43.77,42.751,31.36,26.43,17.87,16.2,16.19,18.345,17.035,17.99,15.67,12.294,11.32,14.3,14.32,15.8,15.41,21.15,20.45,19.29,16.84,15.68,17.49,18.32,16.81,16.79,15.17,13.34,12.85,11.29,12.78,11.86,11.045,11.08,11.97,14.79,18.43,18.68,11.58,13,15.53,12.691,13.18,12.71,13.105,13.125,11.59,12.52,10.185,6.51,5.87,5.38,5.64,6.21,6.45,8.295,7.99,8.49],"c":[28.8,22.11,27.95,29.55,35.37,34.63,28.58,33.32,36.78,62.03,71.06,75.55,103.84,135.8,103.95,74.55,52.48,54.79,39.97,26.8,21.74,17.58,19.32,19.15,22.23,20.6,18.16,13.77,15.5,14.79,21.13,16.18,23.88,22.04,24.28,21.49,18.31,18.47,21.01,19.01,17.42,19.7,15.49,14.87,13.05,13.99,14.55,14.06,11.59,11.94,15.31,20.27,21.34,19.25,14.57,16.14,17.91,13.5,14.68,14.6,13.36,14.05,12.88,13.71,10.25,7.1,6.4,6.32,7.7,7,8.32,10.26,8.43,10.74],"a":[28.8,22.11,27.95,29.55,35.37,34.63,28.58,33.32,36.78,62.03,71.06,75.55,103.84,135.8,103.95,74.55,52.48,54.79,39.97,26.8,21.74,17.58,19.32,19.15,22.23,20.6,18.16,13.77,15.5,14.79,21.13,16.18,23.88,22.04,24.28,21.49,18.31,18.47,21.01,19.01,17.42,19.7,15.49,14.87,13.05,13.99,14.55,14.06,11.59,11.94,15.31,20.27,21.34,19.25,14.57,16.14,17.91,13.5,14.68,14.6,13.36,14.05,12.88,13.71,10.25,7.1,6.4,6.32,7.7,7,8.32,10.26,8.43,10.74],"v":[40825900,52201200,28291000,52816300,34282300,20139800,42097400,16261400,21951300,82878900,37730600,26632100,81521100,55090200,59959600,101263500,85444400,99284600,145121200,72655400,111739400,84260500,58412700,62842500,133660400,67527600,69616000,92724200,65222600,57542900,106206900,29707200,44000800,69684100,42352600,44163900,68114500,59013300,39046000,65522200,39620800,36160500,50875400,37014600,43058300,55036700,40186900,37386800,51708800,31710100,35059600,129352500,66506100,50564300,89619900,56609000,45076000,110253300,74939400,71826600,96910900,82186400,70733200,91561200,77227900,128180200,129713800,144415500,147271600,131572900,125084600,88903000,190618100,63516605]},"q":{"lastKey":"2026-10-01","t":["2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[27,27.26,30,29.5,63.18,104.13,74.66,40.03,17.62,22,14.17,20.9,22.25,18.29,18.64,15.47,13.93,11.6,20.75,14.69,13.39,13.26,13.77,6.56,7.2,8.75],"h":[29.96,32.51,43.72,64.93,124.85,145.79,76.93,42.59,29.51,27.14,22.96,26.27,24.81,23.44,20.225,16.32,15.52,27.77,24.5,19,15.71,15.48,13.87,9.34,10.51,10.905],"l":[26.75,20.57,25.41,26,60.63,61.48,31.36,16.2,16.19,12.294,11.32,15.41,16.84,15.68,15.17,11.29,11.045,11.08,11.58,12.691,12.71,11.59,5.87,5.38,6.45,8.49],"c":[28.8,29.55,28.58,62.03,103.84,74.55,39.97,17.58,22.23,13.77,21.13,22.04,18.31,19.01,15.49,13.99,11.59,20.27,14.57,13.5,13.36,13.71,6.4,7,8.43,10.74],"a":[28.8,29.55,28.58,62.03,103.84,74.55,39.97,17.58,22.23,13.77,21.13,22.04,18.31,19.01,15.49,13.99,11.59,20.27,14.57,13.5,13.36,13.71,6.4,7,8.43,10.74],"v":[40825900,133308500,96519500,121091600,145883800,216313300,329850200,268655300,254915600,229867800,228972400,143392100,154631000,163581500,126656700,135109600,129282500,196122200,206690300,211938300,243676900,244480800,335121900,423260000,404605700,63516605]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[27,30,74.66,14.17,18.64,20.75,13.77],"h":[32.51,145.79,76.93,26.27,27.77,24.5,13.87],"l":[20.57,25.41,12.294,11.32,11.045,11.58,5.38],"c":[29.55,74.55,13.77,19.01,20.27,13.71,10.74],"a":[29.55,74.55,13.77,19.01,20.27,13.71,10.74],"v":[174134400,579808200,1083288900,690577000,587171000,906786300,1226504205]}},"actions":[{"t":"2023-12-05","kind":"earnings","label":"E","title":"2023-12-05 · earnings after the close · EPS −$0.28 vs −$0.35 est. (+20.0%) · ▼ 16.7% next session","tone":"down"},{"t":"2024-03-11","kind":"earnings","label":"E","title":"2024-03-11 · earnings after the close · EPS −$0.28 vs −$0.34 est. (+17.6%) · ▼ 12.7% next session","tone":"down"},{"t":"2024-05-30","kind":"earnings","label":"E","title":"2024-05-30 · earnings after the close · EPS −$0.28 vs −$0.30 est. (+6.7%) · ▼ 0.6% next session","tone":"down"},{"t":"2024-09-03","kind":"earnings","label":"E","title":"2024-09-03 · earnings after the close · EPS −$0.31 vs −$0.29 est. (−6.9%) · ▼ 5.1% next session","tone":"down"},{"t":"2024-12-05","kind":"earnings","label":"E","title":"2024-12-05 · earnings after the close · EPS −$0.25 vs −$0.30 est. (+16.7%) · ▲ 43.5% next session","tone":"up"},{"t":"2025-03-10","kind":"earnings","label":"E","title":"2025-03-10 · earnings after the close · EPS −$0.22 vs −$0.25 est. (+12.0%) · ▼ 24.2% next session","tone":"down"},{"t":"2025-06-03","kind":"earnings","label":"E","title":"2025-06-03 · earnings after the close · EPS −$0.16 vs −$0.19 est. (+15.8%) · ▼ 20.5% next session","tone":"down"},{"t":"2025-09-03","kind":"earnings","label":"E","title":"2025-09-03 · earnings after the close · EPS −$0.20 vs −$0.17 est. (−17.6%) · ▲ 2.8% next session","tone":"up"},{"t":"2025-12-02","kind":"earnings","label":"E","title":"2025-12-02 · earnings after the close · EPS −$0.16 vs −$0.17 est. (+5.9%) · ▲ 7.8% next session","tone":"up"},{"t":"2026-03-02","kind":"earnings","label":"E","title":"2026-03-02 · earnings after the close · EPS −$0.13 vs −$0.16 est. (+18.8%) · ▲ 1.9% next session","tone":"up"},{"t":"2026-05-28","kind":"earnings","label":"E","title":"2026-05-28 · earnings after the close · EPS −$0.06 vs −$0.14 est. (+57.1%) · ▲ 15.6% next session","tone":"up"},{"t":"2026-09-03","kind":"earnings","label":"E","title":"2026-09-03 · earnings after the close · EPS −$0.15 vs −$0.11 est. (−36.4%) · ▼ 12.7% next session","tone":"down"}]}