{"ticker":"CERT","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":[11.33,11.22,11.18,10.56,10.18,10.32,10.46,10.25,10.28,10.24,10.25,10.12,10.49,10.78,11.05,10.93,10.86,10.65,10.75,10.52,10.02,9.83,9.9,9.58,9.85,10.51,10.97,11.02,11.26,11.09,11.17,11.33,10.82,10.82,10.98,11.49,11.62,11.3,11.62,11.37,11.51,11.47,10.95,10.54,10.71,10.7,10.59,10.8,10.58,10.56,10.78,10.71,11.3,11.33,11.1,10.82,10.59,10.99,11.28,12.09,11.82,11.87,12.59,12.88,13.36,13.27,13.39,13.85,13.89,14.06,13.83,13.92,13.93,14.13,13.61,13.91,13.82,13.57,13.78,15.18,14.84,13.96,14.03,13.56,13.03,12.6,12.41,13.08,12.21,12.06,11.59,12.04,11.62,11.58,11.55,11.24,11.075,11,10.57,10.95,10.96,10.84,10.64,10.4,10.92,10.79,10.32,10.13,10.12,9.67,9.85,9.73,9.71,9.3,9.03,9.62,8.84,9.49,11.84,14.115,14.33,14.01,13.56,14.12,14.59,14.83,14.49,14.28,14.11,13.8,13.73,13.85,13,12.95,13.11,11.5,12.17,12,12.3,12.12,12.1,11.67,11.64,11.6,11.73,11.535,11.17,11.37,11.7,11.54,11.47,11.36,11.33,11.45,11.48,11.94,11.8,11.92,11.82,12.04,12,10.9,11.04,10.77,10.55,10.65,10.43,10.61,10.72,10.91,11.5,11.48,11.6,11.47,11.49,11.21,10.94,11.415,11.212,11.33,11.03,11.15,10.42,10.34,10.57,10.27,10.25,10.7,10.73,11.03,11.08,11.08,10.68,10.14,9.69,9.9,9.96,9.81,10.2,11.25,10.93,10.5,10.75,10.92,11.04,11.01,11.24,10.94,10.67,10.93,11.38,10.79,10.86,10.98,10.9,10.71,10.69,10.5,10.65,10.61,10.75,10.94,10.33,10.8,11.43,11.3,11.5,11.63,11.82,11.5,11.76,11.72,11.36,11.57,12.02,12.16,12.19,13.48,13.68,13.06,13.52,13.23,13.05,12.98,11.89,12.04,12.07,11.97,12.34,12.06,12.295,12.33,12.62,12.73,12.67,12.49,12.13,11.66,11.42,11.462,11.45,11.55,11.51,11.06,9.08,8.57,8.63,8.26,8.23,8.21,8.06,8.13,8.36,8.13,8.69,8.81,9.12,9.14,8.97,8.87,9.24,9.68,9.56,9.31,9.06,9.08,9.07,8.79,8.66,8.855,8.69,8.87,8.93,9.07,9.09,8.98,8.89,8.79,8.82,8.84,9,8.83,9.43,9.53,9.5,9.75,9.35,9.45,9.12,9.35,9.52,9.24,9.58,9.77,10.04,10,10.1,9.7,9.37,9.16,8.78,8.32,7.75,7.6,7.39,7.26,7.2,7.01,7,6.69,6.66,6.53,6.49,6.54,6.41,6.55,6.71,6.52,6.695,6.95,6.9,7.28,7.31,6.915,6.79,7.06,6.93,6.63,6.58,6.54,6.51,6.59,6.43,6.37,6.16,6.28,6.34,6.14,6.07,5.8,5.78,5.78,5.41,5.46,5.42,5.81,5.36,5.47,5.53,5.82,5.83,6.18,6.22,6.18,6.22,6.28,6.31,6,6.27,6.2,6.15,5.88,6.14,6.22,6.17,6.14,6.34,6.29,5.22,5.24,5.05,4.81,4.61,4.48,4.61,4.57,4.65,5.14,5.22,5.22,5.34,5.72,5.81,6.04,5.56,5.69,5.56,5.41,5.22,5.13,5.12,5.24,5.28,5.24,6.04,5.725,5.48,5.38,5.5,5.48,5.41,5.87,6.33,6.66,6.74,6.92,7.23,7.022,6.54,6.87,6.83,6.65,6.8,7.12,7.18,6.95,6.81,6.96,6.91,7.13,7.64,7.8,7.87,7.99,7.8,8.275,6.332,7.95,8.01,8.13,8.13,8.08,8.13,8,8.26,7.95,8,8.11,8.405,8.83,8.43,7.99,8.12,8.23,8.38,8.22,8.215,8.1,8.35,8.02,7.8,7.71,7.52,7.51,7.61,7.97,8.34,8.25,8.58,8.49,8.51,8.82,8.52,8.955,9,9.17,9.16,9.28,9.41,9.36,10.07,9.17,8.895,8.85,9.12,9.3,9.54,9.39,9.745,9.37,9.5],"h":[11.39,11.44,11.195,10.61,10.22,10.59,10.46,10.6,10.3,10.44,10.37,10.39,10.92,11.015,11.37,11.19,11.07,10.953,10.785,10.52,10.11,9.945,9.94,9.8,10.555,11.43,11.05,11.32,11.34,11.47,11.39,11.59,10.95,11.05,11.679,11.67,11.68,11.79,11.83,11.75,11.77,11.62,11.088,11.05,10.85,10.83,11,10.95,10.645,10.95,11.05,11.37,11.76,11.625,11.16,10.86,11.12,11.14,12.19,12.21,11.95,12.68,13.68,13.23,13.6,13.64,13.9,13.98,14.39,14.25,14.48,14.39,14.34,14.278,13.905,14.025,14.23,14.04,14.27,15.69,14.92,14.4,14.13,13.73,13.18,12.75,12.76,13.27,12.242,12.225,12.27,12.09,12.045,11.95,11.7,11.3,11.24,11.02,10.95,11.39,11.11,11.15,10.77,10.755,11.12,10.89,10.52,10.22,10.12,10.1,9.97,10.31,10.03,9.72,9.92,9.85,9.915,10.61,13.18,14.485,14.35,14.16,14.17,14.67,14.62,15.38,14.725,14.49,14.39,13.93,14.035,13.94,13.47,13.06,13.178,11.915,12.3,12.21,12.5,12.22,12.29,11.685,11.97,11.805,11.73,11.6,11.605,11.525,11.75,11.73,11.49,11.475,11.34,11.579,12.13,12.21,11.9,12.02,12.33,12.41,12.03,11.12,11.06,10.94,10.69,10.69,10.6,10.755,11.05,11.45,11.655,11.855,11.98,11.595,11.5,11.25,11.445,11.54,11.71,11.375,11.16,11.15,10.59,10.68,10.69,10.5,10.8,10.92,11.32,11.235,11.22,11.08,10.73,10.25,9.715,9.99,10.01,9.82,11.615,11.38,10.99,10.87,11.26,11.04,11.23,11.34,11.27,10.965,10.93,11.55,11.42,10.92,11.16,11.02,11.022,10.77,10.84,10.59,10.75,10.76,11.09,10.94,10.93,11.33,11.445,11.59,11.865,11.835,11.9,11.69,11.985,11.8,11.57,11.82,12.38,12.32,13.64,13.77,13.88,13.69,13.52,13.3,13.12,13.11,12.37,12.23,12.46,12.85,12.63,12.509,12.49,12.73,12.83,12.8,12.94,12.615,12.29,11.66,11.655,11.78,11.88,11.68,11.71,11.115,9.08,8.62,8.758,8.905,8.45,8.32,8.275,8.35,8.44,8.73,8.9,9.19,9.28,9.19,9.08,9.44,9.705,9.72,9.61,9.33,9.3,9.42,9.205,8.91,8.83,8.855,9.125,9.17,9.155,9.295,9.135,9.05,8.92,8.91,8.94,8.87,9.04,9.18,9.7,9.65,9.87,9.75,9.425,9.45,9.41,9.61,9.635,9.56,9.85,10.205,10.185,10.145,10.11,9.735,9.45,9.22,8.79,8.445,7.96,7.74,7.5,7.26,7.285,7.09,7.04,6.85,6.82,6.66,6.66,6.76,6.58,6.74,6.75,6.83,7.265,7.335,7.355,7.475,7.52,7.19,7.15,7.21,7.02,6.84,6.715,6.635,6.8,6.67,6.67,6.39,6.395,6.3,6.42,6.3,6.14,5.87,5.89,5.79,5.545,5.54,5.63,5.9,5.41,5.665,5.9,5.985,6.195,6.355,6.35,6.26,6.45,6.48,6.39,6.33,6.46,6.28,6.23,6.16,6.31,6.32,6.25,6.295,6.45,6.455,5.91,5.44,5.145,4.92,4.73,4.67,4.7,4.69,5.245,5.285,5.265,5.43,5.68,6.04,6.165,6.1,5.635,5.91,5.77,5.41,5.455,5.305,5.29,5.35,5.352,6.165,6.245,5.94,5.79,5.585,5.7,5.635,5.915,6.395,6.83,7.035,7.055,7.275,7.39,7.13,6.835,6.99,7.06,6.715,7.085,7.395,7.323,7.03,6.985,6.98,7.15,7.6,7.895,8.235,8.17,8.05,8.145,8.39,7.825,8.16,8.175,8.285,8.18,8.225,8.18,8.21,8.29,8.058,8.1,8.37,8.885,8.83,8.46,8.265,8.24,8.49,8.48,8.31,8.285,8.415,8.43,8.05,7.84,7.721,7.61,7.57,8.09,8.4,8.405,8.615,8.65,8.64,8.845,9.125,8.925,9.205,9.34,9.43,9.345,9.505,9.45,10.07,10.19,9.305,8.955,9.27,9.25,9.9,9.63,9.701,9.94,9.5,9.845],"l":[11.09,11.1,10.53,9.99,10.08,10.27,10.14,10.24,10.07,10.235,10.05,10.07,10.49,10.08,10.89,10.71,10.54,10.63,10.465,9.88,9.82,9.72,9.55,9.41,9.825,10.51,10.78,10.93,11.1,11.09,11.043,10.68,10.64,10.7,10.88,11.315,11.051,11.21,11.29,11.24,11.15,10.81,10.31,10.51,10.5,10.61,10.59,10.51,10.3,10.54,10.54,10.54,11.2,11.16,10.66,10.56,10.46,10.47,10.96,11.52,11.64,11.78,12.52,12.43,13.205,13.19,13.24,13.515,13.845,13.91,13.73,13.79,13.845,13.38,13.44,13.39,13.78,13.54,13.615,14.173,13.98,13.85,13.43,13.1,12.47,12.22,12.25,11.79,11.59,11.72,11.52,11.76,11.45,11.13,11.26,10.79,10.82,10.4,10.45,10.79,10.56,10.6,10.535,10.21,10.59,10.25,10.07,9.92,9.665,9.53,9.56,9.73,9.44,9.21,8.72,8.94,8.635,8.72,11.44,13.27,13.61,13.345,13.43,13.85,14.09,14.16,14.26,14.085,13.66,13.675,13.5,13.02,12.79,12.67,11.215,11.27,11.835,11.95,11.93,11.9,11.515,11.225,11.56,11.54,11.32,11,11.17,11.165,11.525,11.315,11.21,11.145,10.91,10.75,11.36,11.7,11.63,11.74,11.81,11.985,10.81,10.705,10.395,10.51,10.41,10.415,10.232,10.425,10.605,10.8,11.265,11.3,11.465,11.14,11.185,10.83,10.9,11.19,11.212,11.08,10.605,10.315,10.355,10.26,10.08,10.12,10.18,10.54,10.73,10.915,10.985,10.59,10.155,9.72,9.36,9.65,9.79,9.47,10.2,10.86,10.38,10.4,10.61,10.79,10.91,10.925,10.9,10.6,10.585,10.842,10.76,10.7,10.805,10.79,10.775,10.405,10.39,10.32,10.5,10.22,10.72,10.23,10.33,10.8,11.14,11.25,11.45,11.55,11.46,11.35,11.56,11.43,11.23,11.495,11.97,11.85,12.19,13.31,13.01,13.02,12.72,12.85,12.79,11.85,11.845,11.89,11.82,11.97,11.64,12.06,12.03,12.23,12.4,12.51,12.43,11.965,11.465,11.305,11.38,11.4,11.41,11.42,11.15,8.47,8.4,8.13,8.25,8.14,8.18,8.12,8.05,8.055,8.025,8.1,8.59,8.67,9.01,9.005,8.75,8.862,9.209,9.42,9.14,8.97,8.95,9.08,8.78,8.54,8.416,8.47,8.64,8.85,8.93,9.065,8.955,8.81,8.76,8.71,8.8,8.75,8.655,8.83,9.365,9.39,9.38,9.33,9.1,9.14,9.06,9.15,9.415,9.2,9.34,9.729,9.89,9.725,9.65,9.38,9.149,8.745,8.275,7.49,7.545,7.3,7.16,6.965,6.93,6.71,6.45,6.615,6.5,6.44,6.32,6.455,6.33,6.39,6.46,6.04,6.63,6.9,6.8,7.24,6.9,6.835,6.748,6.76,6.59,6.31,6.445,6.395,6.51,6.5,6.295,6.085,6.02,6.105,6.09,6.095,5.715,5.61,5.6,5.385,5.235,5.375,5.345,5.41,5.19,5.42,5.53,5.75,5.82,6.05,6.11,6.075,6.175,6.25,5.875,5.94,6.24,6.12,5.845,5.81,6.125,6.114,6.01,6.03,6.235,6.135,4.99,4.97,4.775,4.585,4.45,4.46,4.54,4.47,4.57,5.055,5.12,5.211,5.33,5.61,5.79,5.55,5.335,5.555,5.295,5.185,5.135,5.07,4.965,5.115,5.16,5.24,5.945,5.515,5.305,5.345,5.41,5.375,5.41,5.81,6.25,6.66,6.74,6.785,7.055,6.52,6.45,6.61,6.74,6.52,6.74,7.02,6.835,6.82,6.75,6.69,6.875,7.13,7.58,7.75,7.83,7.682,7.7,8.03,6.332,7.895,7.944,8.06,7.985,8.02,7.94,7.855,7.95,7.865,7.93,8.08,8.36,8.39,7.88,7.955,8.045,8.2,8.315,8.03,8.065,8.1,7.992,7.905,7.605,7.495,7.31,7.39,7.58,7.949,8.04,8.165,8.165,8.425,8.51,8.59,8.52,8.735,8.92,9.025,9.135,9.193,9.045,9.28,9.19,8.93,8.58,8.64,9.004,9.26,9.28,9.25,9.215,9.255,9.37],"c":[11.2,11.23,10.54,10.12,10.2,10.42,10.35,10.31,10.2,10.25,10.25,10.31,10.91,10.99,11.03,10.89,10.6,10.71,10.53,9.96,9.99,9.88,9.55,9.77,10.36,11.05,10.93,11.27,11.21,11.29,11.26,10.88,10.66,10.85,11.51,11.6,11.37,11.71,11.47,11.57,11.4,10.92,10.55,10.71,10.74,10.7,10.85,10.69,10.54,10.65,10.66,11.21,11.33,11.23,11.02,10.61,10.97,10.74,11.96,11.76,11.66,12.61,12.99,13.21,13.26,13.4,13.87,13.89,14,14.23,13.98,13.86,14.11,13.61,13.61,14,13.86,13.66,14.25,14.19,14.03,14.03,13.55,13.17,12.55,12.38,12.33,12.4,11.98,11.94,11.85,11.91,11.62,11.73,11.27,10.9,11.01,10.43,10.92,11.04,10.8,10.69,10.6,10.73,10.78,10.32,10.15,10.12,9.91,9.9,9.87,10.23,9.78,9.55,9.37,9.05,9.73,10.51,12.91,14.4,13.88,13.53,14.15,14.47,14.45,14.25,14.42,14.17,13.73,13.89,13.86,13.29,12.99,12.78,11.37,11.46,11.87,11.98,12.13,12.14,11.72,11.62,11.88,11.78,11.69,11.17,11.48,11.42,11.55,11.325,11.4,11.36,11,11.46,11.95,11.7,11.76,11.77,11.99,12.18,11.18,11.01,10.76,10.57,10.57,10.54,10.46,10.69,10.86,11.42,11.38,11.7,11.52,11.49,11.33,10.93,11.4,11.47,11.5,11.09,11.14,10.41,10.41,10.54,10.1,10.14,10.62,10.8,10.98,11.09,11.07,10.64,10.23,9.84,9.54,9.94,9.86,9.53,11.26,10.94,10.47,10.75,11.17,10.97,11.02,11.18,11.02,10.69,10.77,11.47,10.81,10.87,10.97,10.87,10.84,10.66,10.5,10.58,10.52,10.7,10.96,10.25,10.92,11.28,11.22,11.55,11.51,11.79,11.48,11.67,11.6,11.46,11.545,11.8,12.18,12.22,13.37,13.6,13.07,13.45,12.93,13,12.94,11.86,12.25,11.9,11.97,12.66,11.97,12.31,12.27,12.72,12.5,12.66,12.51,12.13,11.58,11.36,11.63,11.7,11.55,11.57,11.27,8.67,8.62,8.58,8.28,8.41,8.33,8.17,8.13,8.29,8.03,8.64,8.86,9.12,9.14,9.16,8.85,9.27,9.68,9.57,9.22,9.09,9.17,9.28,8.81,8.58,8.74,8.66,8.86,8.88,9.07,9.11,8.97,8.91,8.89,8.85,8.86,8.81,8.74,9.04,9.57,9.49,9.67,9.33,9.39,9.15,9.32,9.52,9.51,9.49,9.65,10.11,10,10.11,9.68,9.4,9.26,8.79,8.3,7.75,7.61,7.38,7.23,7.17,7,6.93,6.67,6.62,6.51,6.53,6.65,6.46,6.49,6.69,6.59,6.8,7.08,7.05,7.24,7.35,7.15,7.06,7.04,6.93,6.66,6.56,6.65,6.49,6.63,6.5,6.38,6.15,6.35,6.25,6.1,6.14,5.75,5.68,5.7,5.5,5.41,5.46,5.62,5.43,5.41,5.55,5.79,5.82,6.15,6.16,6.22,6.19,6.2,6.38,6,6.32,6.24,6.14,5.9,6.13,6.18,6.19,6.18,6.26,6.31,6.31,5.13,5.09,4.79,4.61,4.48,4.56,4.59,4.67,5.17,5.24,5.21,5.35,5.67,5.82,6.12,5.62,5.6,5.61,5.37,5.22,5.18,5.18,5.27,5.2,5.21,6.05,6.03,5.54,5.34,5.4,5.43,5.49,5.84,6.36,6.55,6.73,6.97,7.13,7.17,6.54,6.79,6.77,6.79,6.67,7.06,7.28,6.93,6.94,6.85,6.89,7.11,7.51,7.75,7.91,8.09,7.78,8.1,8.18,7.8,8.01,8.13,8.2,8.07,8.13,8.01,8.15,8,8,8.01,8.36,8.73,8.43,7.96,8.14,8.22,8.41,8.35,8.29,8.1,8.28,8.13,7.94,7.74,7.63,7.42,7.55,8,8.4,8.13,8.58,8.42,8.52,8.83,8.64,8.89,9.11,9.13,9.26,9.2,9.34,9.36,10.07,9.27,8.96,8.64,9.13,9.24,9.6,9.36,9.66,9.37,9.45,9.785],"a":[11.2,11.23,10.54,10.12,10.2,10.42,10.35,10.31,10.2,10.25,10.25,10.31,10.91,10.99,11.03,10.89,10.6,10.71,10.53,9.96,9.99,9.88,9.55,9.77,10.36,11.05,10.93,11.27,11.21,11.29,11.26,10.88,10.66,10.85,11.51,11.6,11.37,11.71,11.47,11.57,11.4,10.92,10.55,10.71,10.74,10.7,10.85,10.69,10.54,10.65,10.66,11.21,11.33,11.23,11.02,10.61,10.97,10.74,11.96,11.76,11.66,12.61,12.99,13.21,13.26,13.4,13.87,13.89,14,14.23,13.98,13.86,14.11,13.61,13.61,14,13.86,13.66,14.25,14.19,14.03,14.03,13.55,13.17,12.55,12.38,12.33,12.4,11.98,11.94,11.85,11.91,11.62,11.73,11.27,10.9,11.01,10.43,10.92,11.04,10.8,10.69,10.6,10.73,10.78,10.32,10.15,10.12,9.91,9.9,9.87,10.23,9.78,9.55,9.37,9.05,9.73,10.51,12.91,14.4,13.88,13.53,14.15,14.47,14.45,14.25,14.42,14.17,13.73,13.89,13.86,13.29,12.99,12.78,11.37,11.46,11.87,11.98,12.13,12.14,11.72,11.62,11.88,11.78,11.69,11.17,11.48,11.42,11.55,11.325,11.4,11.36,11,11.46,11.95,11.7,11.76,11.77,11.99,12.18,11.18,11.01,10.76,10.57,10.57,10.54,10.46,10.69,10.86,11.42,11.38,11.7,11.52,11.49,11.33,10.93,11.4,11.47,11.5,11.09,11.14,10.41,10.41,10.54,10.1,10.14,10.62,10.8,10.98,11.09,11.07,10.64,10.23,9.84,9.54,9.94,9.86,9.53,11.26,10.94,10.47,10.75,11.17,10.97,11.02,11.18,11.02,10.69,10.77,11.47,10.81,10.87,10.97,10.87,10.84,10.66,10.5,10.58,10.52,10.7,10.96,10.25,10.92,11.28,11.22,11.55,11.51,11.79,11.48,11.67,11.6,11.46,11.545,11.8,12.18,12.22,13.37,13.6,13.07,13.45,12.93,13,12.94,11.86,12.25,11.9,11.97,12.66,11.97,12.31,12.27,12.72,12.5,12.66,12.51,12.13,11.58,11.36,11.63,11.7,11.55,11.57,11.27,8.67,8.62,8.58,8.28,8.41,8.33,8.17,8.13,8.29,8.03,8.64,8.86,9.12,9.14,9.16,8.85,9.27,9.68,9.57,9.22,9.09,9.17,9.28,8.81,8.58,8.74,8.66,8.86,8.88,9.07,9.11,8.97,8.91,8.89,8.85,8.86,8.81,8.74,9.04,9.57,9.49,9.67,9.33,9.39,9.15,9.32,9.52,9.51,9.49,9.65,10.11,10,10.11,9.68,9.4,9.26,8.79,8.3,7.75,7.61,7.38,7.23,7.17,7,6.93,6.67,6.62,6.51,6.53,6.65,6.46,6.49,6.69,6.59,6.8,7.08,7.05,7.24,7.35,7.15,7.06,7.04,6.93,6.66,6.56,6.65,6.49,6.63,6.5,6.38,6.15,6.35,6.25,6.1,6.14,5.75,5.68,5.7,5.5,5.41,5.46,5.62,5.43,5.41,5.55,5.79,5.82,6.15,6.16,6.22,6.19,6.2,6.38,6,6.32,6.24,6.14,5.9,6.13,6.18,6.19,6.18,6.26,6.31,6.31,5.13,5.09,4.79,4.61,4.48,4.56,4.59,4.67,5.17,5.24,5.21,5.35,5.67,5.82,6.12,5.62,5.6,5.61,5.37,5.22,5.18,5.18,5.27,5.2,5.21,6.05,6.03,5.54,5.34,5.4,5.43,5.49,5.84,6.36,6.55,6.73,6.97,7.13,7.17,6.54,6.79,6.77,6.79,6.67,7.06,7.28,6.93,6.94,6.85,6.89,7.11,7.51,7.75,7.91,8.09,7.78,8.1,8.18,7.8,8.01,8.13,8.2,8.07,8.13,8.01,8.15,8,8,8.01,8.36,8.73,8.43,7.96,8.14,8.22,8.41,8.35,8.29,8.1,8.28,8.13,7.94,7.74,7.63,7.42,7.55,8,8.4,8.13,8.58,8.42,8.52,8.83,8.64,8.89,9.11,9.13,9.26,9.2,9.34,9.36,10.07,9.27,8.96,8.64,9.13,9.24,9.6,9.36,9.66,9.37,9.45,9.785],"v":[1610000,911800,897500,2191700,1136800,1706200,795800,1136100,938500,732500,1161300,1023600,1177400,1935500,1081800,1042200,897000,1235300,900100,1226000,948700,855000,661000,1265500,1595700,1456900,1003500,703700,497200,2044900,1501800,2886200,1154800,1146000,2861200,1391200,1232100,869900,1828600,1588800,875900,1022500,1185800,3240100,977200,206200,592500,882100,716000,1223900,704000,1250200,1068600,757000,716600,819300,823400,923100,1770400,1134500,912500,1482500,1630600,1355400,1658500,1609500,1419800,1855900,1674600,1175100,1342600,1255100,2345200,1210300,915500,1293400,991900,713300,877100,2075000,1120200,1651500,1456900,1024000,1323600,1580200,1222300,2153100,1956300,1908800,1434800,1094600,1681400,1389100,1888900,1278500,1143500,1112900,1351500,1463400,1298300,1392700,887600,1763200,936600,920400,866700,1101600,957500,1579800,1752000,1888600,3404400,3371400,2620900,1735200,2041100,3707200,9673400,6105400,2666400,2836800,2114100,2207800,2030900,2506300,1604100,1549500,2012500,1816600,1486900,2537500,2963200,2181800,3736000,2032000,3177500,1361400,1833800,1750100,1842600,1276400,1532700,1182100,1379400,1964500,1596100,1121300,1132100,980300,914400,1011100,1560600,1582300,1460000,1329100,1355000,1263800,1235500,2524600,4376700,2350300,3180200,2171600,2500800,2142700,1556200,1507200,1583700,1716900,2205500,2954200,2285700,1385400,1281500,1336000,1502900,1024300,1172000,875700,3241800,2439200,1833300,1882600,1216000,1632900,1907200,1133700,1725100,1152100,1117000,1338500,1386500,1802000,1930900,1353000,1022000,1378800,3476400,1501700,1920500,1193400,1141900,857200,1167500,1438400,1558400,959600,670700,1182600,1198300,966700,1048100,972600,897700,1432300,1197500,1458500,1178700,1633800,2238300,2090700,1992800,2057900,2461900,1897700,2256100,1526200,3950100,1992400,2253100,1502800,1632800,1380900,2131200,1382800,3281000,2126800,2138600,1932800,1618600,1499900,1505300,1980900,1202400,2220100,1909200,2008600,2404000,1077400,1196400,1826300,1475300,1006600,1181700,1351300,1583000,1708400,1418900,1456300,1140800,1401300,2542300,9117400,7076700,3174000,2770200,2467000,2753000,2252400,2307700,2244400,1844000,2362800,5070300,1796800,1925000,584500,1505100,2378500,1385900,1458600,1761100,1350200,1328800,1577900,2615100,2104400,4749600,2742400,3806400,3476600,3863100,1651100,1288900,730300,1479000,1683100,1398500,1410500,1466700,2546200,3902200,1949700,2453700,1638700,1995900,1304500,1974100,2029000,1884700,1216900,1872700,1984800,1729000,1449000,1918700,2139800,1669500,1738200,2162200,4548300,3491400,4633200,5112600,2927400,2467700,2482100,3997400,2346700,3434400,3031000,3108100,1939700,1990600,3458600,4051000,4563700,4625600,4055100,3606100,4788100,3876500,2441200,2852100,3121700,3331300,5051700,4271500,4381800,3556600,3349500,3248000,6490900,5196800,3975800,3417400,3959800,4115800,7188500,9998000,5832800,6252400,5873400,3069700,3774300,4463400,4089500,3285700,2222400,2201800,4242600,2488000,2092900,2259400,3188700,3326200,3296900,2145000,2783100,2544100,2778300,2625300,1915100,1709300,2149600,2000400,4854400,8081500,5378400,5354500,5552000,3042500,3055200,2918500,3903700,5789300,3820600,4426800,4518300,3507900,4005900,3231800,2178500,3390100,3763300,5160800,6074900,4341100,3201000,5140600,3267300,4205600,7111900,4206700,7909800,4303000,2643200,2387000,2952200,17571400,4879700,5108000,4527000,3886500,6480000,4065100,4616200,2743700,5392300,1973500,2220000,2593400,4635800,2140900,1942100,2638900,2072400,3347900,5624200,4263600,5055700,4117400,5163400,4442100,3669200,10801600,3409800,5787500,2227100,3057100,2355800,3340700,5416700,1429300,4654700,1940500,2026300,2704900,2044500,2304600,2558900,1150200,1402000,2060400,1712500,2480100,1525400,2125100,1271300,2879900,1462900,2255200,1486100,1695800,2121300,3914600,2259900,6720300,1894300,2321000,2586000,2314500,2915600,2943600,2936300,3417700,3855700,2646000,2939900,3946100,3426600,4125000,5034900,1514400,2905600,1821200,1658200,2359200,1501100,2784468]},"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","2026-10-20"],"o":[29.9,35.01,35.714,38.2,33.72,34.93,36.67,37.21,34.89,35.69,39.3,35.67,35.2,26.55,27.6,30.94,28,27.89,26.82,27.73,31.1,32.16,29.38,25.84,26.78,26.44,26.27,27.19,27.95,28.38,27.34,26.86,24.16,26.27,27.21,28.27,28.58,29.23,33.05,37.84,34.92,33.57,36,34.62,33.49,37.77,38.74,42,43.17,39.09,30.66,28.03,26.08,27.89,26.945,29.3,28.76,25.17,27.44,24.88,25.06,26.05,26.77,23.24,24.25,20.01,18.87,20.84,21.59,22.29,20.71,20.82,19.22,18.38,18.35,18.72,19.96,20.85,19.62,17.08,18.34,22.85,22.08,21.39,22.5,21.79,22.86,24,17.48,16.28,16.34,15.16,16.25,14.16,13.04,13.41,13.13,11.63,11.28,11.95,12.02,14.54,14.94,15.81,17.35,17.88,16.23,16.16,16.56,16.09,17.34,18.49,18.81,19.31,18.91,18.99,18.25,21.45,19.48,22.4,24.02,23.12,22.95,23.96,24.5,24.2,23.14,20.31,20.14,21.32,21.55,17.05,17.23,17.4,18.37,18.16,19.18,18.98,19.17,18.36,16.71,16.07,16.18,16.26,14.82,14.12,13.96,14.51,14.27,13.77,13.39,12.41,13.01,13.57,14.65,14.96,14.61,16.5,17.04,17.84,17.4,17.19,16.12,16.44,16.77,16.28,17.23,18,16.85,18.28,19.34,18.4,17.45,18,18.21,17.74,16.06,16.64,17.63,17,16,16.83,17.08,16.74,14.94,13.64,13.71,14.19,15.24,16.24,15.77,14.1,12.51,12.18,13.3,12.19,11.44,10.9,10.89,11.9,11.03,11.4,11.33,10.32,10.25,10.93,10.02,10.51,11.09,10.98,11.37,10.71,10.58,11.3,10.59,11.87,13.27,13.83,13.91,14.84,13.03,12.06,11.55,10.95,10.92,9.67,9.03,14.115,14.12,14.11,12.95,12.3,11.6,11.7,11.33,11.92,11.04,10.43,11.48,11.21,11.03,10.27,11.08,9.9,10.93,11.01,11.38,10.71,10.61,11.43,11.5,12.02,13.06,11.89,12.06,12.67,11.462,9.08,8.21,8.69,8.97,9.31,8.66,9.07,8.79,8.83,9.35,9.24,10,8.78,7.26,6.66,6.41,6.95,6.79,6.54,6.16,5.8,5.46,5.53,6.18,6.27,6.22,5.22,4.48,5.22,5.81,5.41,5.28,5.48,5.87,6.92,6.83,6.95,7.64,8.275,8.13,7.95,8.43,8.22,7.8,7.61,8.49,9,9.36,9.12,9.37],"h":[39.5,40.05,41.79,39.864,35.23,36.8,38.59,37.98,37.5,40.5,39.37,36.92,36.94,28.13,31.75,31.48,28.45,28.55,28.79,31.46,33.66,32.54,29.74,27.26,27.09,26.81,27.26,28.67,28.79,28.76,27.34,27.65,26.5,27.93,28.76,29.375,29.75,33.27,38.49,39.8,36.99,37.26,36.14,35.24,38.79,39.32,41.98,45.48,43.75,40.65,30.88,28.56,29.04,28.55,29.5,29.99,29.04,28.56,28.09,27.28,27.26,28.62,27.07,24.505,25.72,20.78,21.31,22.15,22.98,22.64,22.4,21.62,21.04,20.23,19.31,20.24,21.035,21.28,19.987,19.125,23.105,22.85,22.81,22.98,22.79,23.04,23.99,24.66,18.25,17.27,16.55,16.56,16.67,14.28,13.89,14.32,13.13,12.69,12.63,12.66,15.38,15.97,16.65,17.62,18.08,18.47,16.81,16.29,16.9,17.64,19.26,19.345,20.49,19.53,19.533,19.2,22.016,21.79,23.45,24.83,24.46,23.86,24.12,24.96,24.7,24.64,23.54,20.53,22.02,21.91,22.65,18.21,17.91,18.84,19.41,19.37,19.79,19.39,19.61,18.57,17.58,16.43,16.73,16.26,14.88,14.83,14.73,14.56,14.66,14.36,13.81,13.02,13.73,15.22,15.17,15.15,16.559,17.29,17.9,18.54,17.57,17.19,16.2,16.729,16.895,17.35,18.455,18,18.42,19.87,19.39,18.78,18.48,18.18,19.179,17.8,16.91,17.94,17.81,17.19,16.99,17.17,17.755,16.765,14.94,14.03,14.26,15.4,16.93,16.61,16.18,15.31,12.725,13.36,13.52,12.365,11.6,11.63,12.04,12.05,11.84,11.69,11.44,10.6,11.37,11.19,10.555,11.43,11.59,11.83,11.77,11,11.37,11.76,12.21,13.68,14.39,14.48,15.69,14.92,13.27,12.27,11.7,11.39,11.12,10.31,13.18,14.485,15.38,14.39,13.178,12.5,11.805,11.75,12.21,12.41,11.06,11.655,11.98,11.71,11.16,11.32,11.22,11.615,11.26,11.55,11.42,10.84,11.33,11.9,11.985,13.88,13.69,12.85,12.83,12.94,11.88,9.08,8.73,9.28,9.72,9.42,9.17,9.295,9.04,9.87,9.635,10.205,10.145,8.79,7.285,6.82,7.265,7.52,7.21,6.8,6.42,5.89,5.9,6.355,6.48,6.46,6.455,5.91,5.285,6.04,6.165,5.455,6.245,5.915,7.055,7.39,7.395,7.6,8.235,8.39,8.29,8.885,8.49,8.43,7.84,8.65,9.205,9.505,10.19,9.94,9.845],"l":[29.7,33.2,34.13,33.67,31.4,32.422,35.66,33.1,34.18,35.55,35.57,32.31,25.5,24.9,27.6,25.55,24.575,25.8,26.59,26.57,30.82,27.265,25.25,24.36,25.67,25.07,24.53,26.29,26.05,26.545,25.18,24.05,23.75,25.7,25.15,26.55,26.76,27.8,32.81,31.56,33.246,33.348,32.351,31.64,33.311,36.03,38.71,41.62,38.83,29.735,27.62,25.345,25.24,25.49,26.025,27.97,25.19,24.21,25.46,23.49,24.74,25.8,22.79,20.73,19.51,18.23,17.7,20.58,20.99,20.12,20.47,19.97,18.01,17.97,16.175,18.16,18.39,19.12,17.55,16.825,18.16,20.51,21.14,20.7,21.22,21.44,22.56,16.729,16.02,15.835,15.04,14.94,13.835,12.58,12.71,13.07,11.37,10.92,10.88,10.6,11.98,14.03,14.725,15.7,17.17,15.99,15.69,15.58,15.34,15.95,17.11,18.03,18.39,18.26,18.6,17.81,17.795,19.19,19.2,22.3,23.57,22.085,22.46,23.41,23.43,22.12,20.03,19.63,19.89,20.49,16.95,16.6,17.07,16.54,17.82,18.115,18.87,18.52,18.03,14.71,15.94,15.45,15.83,14.52,14.06,13.88,13.78,13.83,13.74,13.47,12.15,11.81,12.09,12.985,14.4,14.12,14.38,15.8,16.53,17.53,16.21,15.71,15.32,15.89,15.9,15.81,17.07,16.7,16.2,18.06,18.25,17.29,16.67,16.46,17.62,15.83,15.78,16.62,16.14,15.64,15.86,16.31,16.48,14.381,13.04,13.16,13.43,13.552,15.24,15.27,14.78,12.37,11.7,12.15,12.045,11.07,10.5,10.35,10.42,10.97,10.87,11.04,9.99,10.07,10.05,9.88,9.41,10.51,10.64,10.88,10.31,10.5,10.3,10.56,10.46,11.78,13.19,13.38,13.39,13.1,11.59,11.13,10.4,10.21,9.665,9.21,8.635,13.27,13.85,12.79,11.215,11.225,11,11.145,10.75,10.705,10.395,10.232,11.14,10.83,10.08,10.12,9.36,9.47,10.38,10.585,10.7,10.32,10.22,11.14,11.23,11.85,11.85,11.64,12.03,11.305,8.47,8.13,8.025,8.59,8.75,8.54,8.416,8.76,8.655,8.83,9.06,9.2,8.745,7.16,6.45,6.32,6.04,6.8,6.31,6.085,5.715,5.235,5.19,5.53,5.875,5.81,6.01,4.45,4.46,5.12,5.295,4.965,5.16,5.305,5.81,6.45,6.52,6.69,7.58,6.332,7.855,7.865,7.88,7.905,7.31,7.58,8.425,8.92,8.58,9.004,9.255],"c":[38.08,35.55,37.82,33.72,35.13,36.34,37.33,34.42,35.73,38.87,35.84,34.65,26.37,27.44,30.94,28.17,27.45,26.96,28.06,31.11,31.81,29.47,25.76,26.61,26.31,26.23,26.92,27.61,28.32,27.26,26.98,24.59,26.45,27.21,28.57,28.91,29.57,32.83,37.77,34.96,34.72,36,34.9,33.65,37.84,38.13,41.31,42.9,38.96,30.48,27.9,26.1,27.76,27.48,29.37,28.42,25.49,27.79,25.57,24.97,25.85,26.65,23.39,24.41,19.78,18.96,21.08,21.4,22.25,20.9,21.05,20.07,18.35,19.15,19.1,19.8,20.96,19.37,17.63,18.27,22.54,22.09,22.11,22.29,21.77,22.99,23.74,17.56,16.56,16.5,15.1,16.28,14.21,12.92,13.28,13.11,11.64,11.33,12.04,10.65,14.65,15.07,15.88,17.47,17.72,16.17,16.02,16.07,15.9,17.39,18.53,19.13,19.53,18.85,19.23,18.09,21.73,19.52,22.4,23.65,24.11,23.01,24.09,24.41,24.17,23.11,20.32,20.1,21.22,21.7,17,17.35,17.51,18.21,18.15,19.25,19.38,19.16,18.39,16.67,16.04,16.12,16.48,14.8,14.1,14.08,14.54,14.38,13.74,13.51,12.27,12.81,13.5,14.61,14.97,14.64,16.43,17,17.74,17.59,17.09,16.34,16.13,16.62,16.59,17.23,18.11,16.94,18.3,19.36,18.46,17.35,17.88,18.15,17.67,15.93,16.57,17.6,17,16.08,16.73,16.95,16.98,14.89,13.64,13.85,14.22,15.18,16.08,15.72,15.26,12.51,12.04,13.29,12.25,11.39,10.95,10.9,11.75,11.09,11.45,11.41,10.2,10.25,11.03,9.96,10.36,11.21,10.85,11.47,10.71,10.69,11.21,10.61,11.66,13.26,14.23,13.61,14.19,13.17,11.98,11.73,10.92,10.73,9.91,9.55,12.91,14.15,14.17,12.99,11.98,11.88,11.42,11.36,11.76,11.01,10.54,11.38,11.33,11.09,10.1,11.09,9.54,10.94,11.02,11.47,10.84,10.52,11.28,11.48,11.8,13.07,11.86,11.97,12.66,11.63,8.67,8.33,8.64,9.16,9.22,8.58,9.07,8.89,8.74,9.33,9.51,10,8.79,7.23,6.62,6.46,7.08,7.06,6.65,6.15,5.75,5.41,5.55,6.22,6.32,6.18,6.31,4.48,5.24,5.82,5.37,5.2,5.54,5.84,6.97,6.77,6.93,7.51,8.1,8.2,8,8.43,8.35,7.94,7.55,8.42,9.11,9.36,9.13,9.37,9.785],"a":[38.08,35.55,37.82,33.72,35.13,36.34,37.33,34.42,35.73,38.87,35.84,34.65,26.37,27.44,30.94,28.17,27.45,26.96,28.06,31.11,31.81,29.47,25.76,26.61,26.31,26.23,26.92,27.61,28.32,27.26,26.98,24.59,26.45,27.21,28.57,28.91,29.57,32.83,37.77,34.96,34.72,36,34.9,33.65,37.84,38.13,41.31,42.9,38.96,30.48,27.9,26.1,27.76,27.48,29.37,28.42,25.49,27.79,25.57,24.97,25.85,26.65,23.39,24.41,19.78,18.96,21.08,21.4,22.25,20.9,21.05,20.07,18.35,19.15,19.1,19.8,20.96,19.37,17.63,18.27,22.54,22.09,22.11,22.29,21.77,22.99,23.74,17.56,16.56,16.5,15.1,16.28,14.21,12.92,13.28,13.11,11.64,11.33,12.04,10.65,14.65,15.07,15.88,17.47,17.72,16.17,16.02,16.07,15.9,17.39,18.53,19.13,19.53,18.85,19.23,18.09,21.73,19.52,22.4,23.65,24.11,23.01,24.09,24.41,24.17,23.11,20.32,20.1,21.22,21.7,17,17.35,17.51,18.21,18.15,19.25,19.38,19.16,18.39,16.67,16.04,16.12,16.48,14.8,14.1,14.08,14.54,14.38,13.74,13.51,12.27,12.81,13.5,14.61,14.97,14.64,16.43,17,17.74,17.59,17.09,16.34,16.13,16.62,16.59,17.23,18.11,16.94,18.3,19.36,18.46,17.35,17.88,18.15,17.67,15.93,16.57,17.6,17,16.08,16.73,16.95,16.98,14.89,13.64,13.85,14.22,15.18,16.08,15.72,15.26,12.51,12.04,13.29,12.25,11.39,10.95,10.9,11.75,11.09,11.45,11.41,10.2,10.25,11.03,9.96,10.36,11.21,10.85,11.47,10.71,10.69,11.21,10.61,11.66,13.26,14.23,13.61,14.19,13.17,11.98,11.73,10.92,10.73,9.91,9.55,12.91,14.15,14.17,12.99,11.98,11.88,11.42,11.36,11.76,11.01,10.54,11.38,11.33,11.09,10.1,11.09,9.54,10.94,11.02,11.47,10.84,10.52,11.28,11.48,11.8,13.07,11.86,11.97,12.66,11.63,8.67,8.33,8.64,9.16,9.22,8.58,9.07,8.89,8.74,9.33,9.51,10,8.79,7.23,6.62,6.46,7.08,7.06,6.65,6.15,5.75,5.41,5.55,6.22,6.32,6.18,6.31,4.48,5.24,5.82,5.37,5.2,5.54,5.84,6.97,6.77,6.93,7.51,8.1,8.2,8,8.43,8.35,7.94,7.55,8.42,9.11,9.36,9.13,9.37,9.785],"v":[20151200,10498800,2714600,2859500,3511100,2363300,1667800,1524000,1154400,1781100,1579600,1622700,5539200,4253200,5994500,8354900,3668400,2163000,1379900,1652600,3241500,3618700,2282300,1995100,2257000,3773900,2273200,2173800,2675500,1873000,864000,1417400,1668400,1756700,3707900,1950500,2085200,2708600,4575300,16904700,10102100,5215600,3128900,2736500,2877100,1675600,2398600,2244500,3630300,15899800,5433700,5449200,4106900,7801900,4015200,2588000,3046800,4649900,2420900,4131200,3086600,2530900,2298800,1853000,5716100,3858400,5817500,2656200,2554100,1827500,2015600,2007000,2494100,3320600,3958000,1990300,1968100,2924600,2511600,3151200,2518100,1782500,3462500,2408000,1262100,1700100,1493000,10749800,6356700,4565500,3389800,3379500,4484600,3968600,3091200,3361800,3276000,2732700,3046100,4062000,6725900,4096100,3629400,4678100,4025300,3885900,2372400,1941200,2746400,3179500,2942200,3342500,2693900,2103100,1801600,2165300,5241800,5110600,9386900,35874700,4203200,6647700,3588200,4678500,4454800,5345300,7396100,4532900,6652400,3268100,11409100,11518000,3852200,4242100,5412300,3272800,3088400,2457500,2213600,5591200,3990200,2820600,2992000,3637000,4527200,2839500,2749400,3390800,2479000,4107300,3046800,3370900,4986700,3386300,1586700,2321500,4771700,3819800,2882000,1808400,2042300,2383400,1715200,3701300,2867200,2055900,2410200,1579500,3882500,2595300,3288200,2225000,1698500,3702700,2630700,2257300,2162000,2254100,3386400,2848600,2116200,1707200,2616000,4146900,4256600,3705200,1621200,2764800,3468700,3738300,1968700,5315800,4936300,4677700,4686000,6394200,12275500,8916800,4973800,5743400,5120400,5389300,6747800,5309100,6379600,5300600,5325900,3661300,8733700,8183000,7913100,2658000,3894100,3361500,5563900,6127000,7734900,7068700,5950700,5252600,8235500,7508700,6775300,6805200,4782800,11996200,19777800,13722700,9898600,10816700,12488700,8235600,7243400,4037900,7287000,11750900,9995300,8569500,7906800,5910900,10612900,7551000,7574900,8731900,6280500,5809700,5083400,5267000,10013500,12092000,8762000,11060400,8537500,9744300,6582000,7243300,15658100,18240900,11011300,9376600,8489200,8976400,18638100,5149300,5958800,12490500,9188200,6803400,8915200,19947700,14221300,11513200,18689500,18767000,18628300,21026800,20665600,29271700,21270300,14440500,14164100,12875800,12628800,27408900,19487300,16458900,17724500,22024900,23434000,29856800,18401200,23297300,13563600,15625500,23042200,25895200,15599600,13370900,9476100,9114400,8084100,16711900,12031400,15799300,19472500,10258600,4285568]},"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","2026-10-20"],"o":[29.9,33.72,34.89,35.2,27.41,32.16,26.44,28.49,27.21,33.51,32.99,42,27.41,28.76,26.92,25.36,21.54,18.38,20.38,21.69,22.86,15.42,13.41,12.49,17.07,16.56,19.47,18.28,23.12,24.2,20.85,18.37,19.24,16.32,14.51,12.1,14.35,17.4,16.29,17.75,18,17.1,17.08,13.71,15.7,12.19,11.62,10.24,11.09,10.78,13.83,12.06,9.85,13.85,11.33,11.6,9.69,10.71,12.19,11.462,8.97,9,8.78,6.95,5.78,6.14,5.81,6.66,8.275,8.215,9.28],"h":[41.79,38.59,40.5,36.94,33.66,32.54,28.79,28.69,34.1,39.8,41.98,45.48,29.99,29.04,28.62,25.72,22.64,21.28,23.105,23.04,24.66,16.67,14.32,17.11,18.47,19.42,20.49,24.83,24.96,24.64,22.65,19.79,19.36,16.7,14.66,15.22,18.54,17.57,18.455,19.87,19.179,17.94,17.755,16.93,15.95,12.365,11.84,11.43,11.83,14.39,15.69,12.27,15.38,13.94,12.41,11.98,11.615,12.38,13.88,11.88,9.72,10.205,8.79,7.52,6.48,6.455,6.83,8.235,8.885,9.43,10.19],"l":[29.7,31.4,32.31,24.575,25.8,24.36,24.53,23.75,25.15,31.56,31.64,26.34,25.24,23.49,20.73,17.7,18.01,16.175,16.825,20.7,15.49,12.58,10.88,10.6,15.58,15.34,17.795,18.2,22.085,19.63,16.54,17.82,14.71,13.78,12.04,11.81,14.12,15.32,15.81,16.2,15.78,15.64,13.04,13.43,11.7,10.35,9.99,9.41,10.3,10.46,11.59,9.53,8.635,11,10.232,9.72,9.36,10.22,11.305,8.025,8.416,8.655,6.04,5.6,5.19,4.45,4.965,6.45,6.332,7.31,8.58],"c":[33.72,34.42,34.65,27.3,31.81,26.31,28.33,27.21,33.57,33.1,41.31,26.93,28.42,26.73,25.34,21.48,18.35,20.32,21.46,22.99,15.67,13.28,12.23,16.98,16.07,19.4,18.12,24.11,24.17,20.78,18.21,19.47,16.16,14.54,12.19,14.41,17.59,16.16,16.88,17.88,17.11,16.95,13.85,15.61,12.25,11.71,10.2,11.21,10.65,14.23,11.98,9.9,13.86,11.36,11.7,9.84,10.84,12.22,11.63,9.16,8.81,8.79,7.08,5.7,6.13,5.82,6.55,8.1,8.29,9.2,9.785],"a":[33.72,34.42,34.65,27.3,31.81,26.31,28.33,27.21,33.57,33.1,41.31,26.93,28.42,26.73,25.34,21.48,18.35,20.32,21.46,22.99,15.67,13.28,12.23,16.98,16.07,19.4,18.12,24.11,24.17,20.78,18.21,19.47,16.16,14.54,12.19,14.41,17.59,16.16,16.88,17.88,17.11,16.95,13.85,15.61,12.25,11.71,10.2,11.21,10.65,14.23,11.98,9.9,13.86,11.36,11.7,9.84,10.84,12.22,11.63,9.16,8.81,8.79,7.08,5.7,6.13,5.82,6.55,8.1,8.29,9.2,9.785],"v":[36224100,9066200,6137800,26917700,9329500,10153100,11824600,6651300,11806900,37674700,10585000,29810100,21359400,14979900,9588600,19684500,8711600,12021800,11675300,9260600,25168900,16309800,13250200,20747600,13835100,13200300,9285000,58306400,19369200,25651500,32564700,14667300,16778600,14145800,14080400,14047900,13829600,11323100,9731900,11389500,11623500,11441700,14724700,12644900,20532600,34567600,25570200,21399900,29427700,24741500,26507500,27451800,59131500,37506300,40556900,34671400,27836400,39648500,39653500,54286900,45745100,38864000,64371700,96274200,72210600,78609200,103027900,83942100,66054300,53526900,40518368]},"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","2026-10-20"],"o":[29.9,33.72,27.41,28.49,32.99,28.76,21.54,21.69,13.41,16.56,23.12,18.37,14.51,17.4,18,13.71,11.62,10.78,9.85,11.6,12.19,9,5.78,6.66,9.28],"h":[41.79,40.5,33.66,39.8,45.48,29.04,23.105,24.66,18.47,24.83,24.96,19.79,18.54,19.87,19.179,16.93,11.84,15.69,15.38,12.38,13.88,10.205,6.83,9.43,10.19],"l":[29.7,24.575,24.36,23.75,25.24,17.7,16.175,12.58,10.6,15.34,16.54,13.78,11.81,15.32,13.04,10.35,9.41,9.53,8.635,9.36,8.025,5.6,4.45,6.332,8.58],"c":[33.72,27.3,28.33,33.1,28.42,21.48,21.46,13.28,16.07,24.11,18.21,14.54,17.59,17.88,13.85,11.71,10.65,9.9,11.7,12.22,8.81,5.7,6.55,9.2,9.785],"a":[33.72,27.3,28.33,33.1,28.42,21.48,21.46,13.28,16.07,24.11,18.21,14.54,17.59,17.88,13.85,11.71,10.65,9.9,11.7,12.22,8.81,5.7,6.55,9.2,9.785],"v":[36224100,42121700,31307200,56132900,61754500,44253000,32408700,50739300,47832900,80791700,77585400,45591700,41957900,32444500,37789900,67745100,76397800,78700800,137194700,102156300,139685500,199509900,253847700,203523300,40518368]},"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":[29.9,33.72,28.76,16.56,17.4,10.78,9],"h":[41.79,45.48,29.04,24.96,19.87,15.69,10.205],"l":[29.7,23.75,10.6,11.81,9.41,8.025,4.45],"c":[33.72,28.42,16.07,17.59,10.65,8.81,9.785],"a":[33.72,28.42,16.07,17.59,10.65,8.81,9.785],"v":[36224100,191316300,175233900,245926700,214377300,457737300,697399268]}},"actions":[{"t":"2024-02-29","kind":"earnings","label":"E","title":"2024-02-29 · earnings after the close · EPS $0.05 vs $0.09 est. (−44.4%) · ▲ 8.4% next session","tone":"up"},{"t":"2024-05-07","kind":"earnings","label":"E","title":"2024-05-07 · earnings after the close · EPS $0.06 vs $0.07 est. (−14.3%) · ▼ 7.4% next session","tone":"down"},{"t":"2024-08-06","kind":"earnings","label":"E","title":"2024-08-06 · earnings after the close · EPS $0.02 vs $0.07 est. (−71.4%) · ▼ 13.6% next session","tone":"down"},{"t":"2024-11-06","kind":"earnings","label":"E","title":"2024-11-06 · earnings after the close · EPS $0.09 vs $0.08 est. (+12.5%) · ▲ 0.7% next session","tone":"up"},{"t":"2025-02-26","kind":"earnings","label":"E","title":"2025-02-26 · earnings after the close · EPS $0.12 vs $0.09 est. (+33.3%) · ▲ 0.6% next session","tone":"up"},{"t":"2025-05-05","kind":"earnings","label":"E","title":"2025-05-05 · earnings after the close · EPS $0.10 vs $0.09 est. (+11.1%) · ▼ 11.0% next session","tone":"down"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings after the close · EPS $0.03 vs $0.06 est. (−50.0%) · ▲ 18.2% next session","tone":"up"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings after the close · EPS $0.09 vs $0.06 est. (+50.0%) · ▼ 23.1% next session","tone":"down"},{"t":"2026-02-26","kind":"earnings","label":"E","title":"2026-02-26 · earnings before the open · EPS $0.05 vs $0.07 est. (−28.6%) · ▲ 3.2% that session","tone":"up"},{"t":"2026-05-11","kind":"earnings","label":"E","title":"2026-05-11 · earnings before the open · EPS $0.05 vs $0.07 est. (−28.6%) · ▼ 18.7% that session","tone":"down"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings before the open · EPS $0.05 vs $0.06 est. (−16.7%) · ▼ 4.6% that session","tone":"down"}]}