{"ticker":"HRMY","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":[35.37,34.61,34.8,34,34.1,34.83,37.58,37.49,31.26,32.5,33.47,32.45,34.13,34.52,35.1,36.43,35.93,35.49,34.21,33,33.12,33,32.45,32.85,33.17,34.5,35.01,34.87,35.81,34.54,34.91,34.6,34.6,33.77,33.95,33.47,32.73,32.32,31.68,32.46,33.72,33.71,34.03,33.48,34.27,34.83,33.73,34.5,34,34.06,34.5,34.91,34.88,34.48,34.97,33.96,35.42,36.83,36.93,36.93,38.65,40,40.29,38.4,38,38.03,38.26,38.43,39.06,39.7,37.88,38.76,39.22,39.35,38.68,37.76,38.62,37.34,38.49,39,39.1,36.82,35.15,35.14,34.85,34.63,36.03,33.55,32.57,33.69,32.02,32.78,33.36,33.9,33.33,34.32,34.13,33.53,32.82,32.91,34.32,34.56,34.21,34.87,35.86,34.32,33.12,33.77,33.53,32.7,33,32.01,32.01,29.36,28.27,29.31,27.58,29,29.16,29.67,29.31,28.65,27.95,28.23,28.8,29.74,28.99,29.43,29.58,29.44,29.44,29.23,30.61,30.3,31.11,32.2,33.29,34,34.35,35.5,34.37,33.64,34.22,34.87,35.92,35.34,34.38,33.75,34.84,33.79,33.8,34.05,34.53,35.63,35.54,35.1,35.4,35.85,35.42,35.77,35.22,32.85,33.16,32.62,32.45,32.6,32.14,32.27,32.17,31.57,32.05,31.94,32,32.03,32.3,32.11,32.31,33.07,34.35,34.17,34.455,34.92,35,35,36.45,35.51,35.25,36.75,36.92,36.81,37.44,35.76,35.5,35.48,35.12,34.65,34.23,35.23,34.93,34.26,34.22,34.88,35.66,36.3,36.48,36.92,36.43,36.39,36.67,37.45,38,37.41,37.17,38.02,38,37.01,37.1,37.47,36.42,36.11,35.53,34,33.49,33.42,32.32,32.5,32.55,32.11,32.5,32.6,32.42,29.92,26.71,27.13,27.76,27.875,27.78,26.78,26.82,27.48,26.58,27.02,26.7,26.86,26.505,26.36,26.67,26.59,25.81,26.05,26.15,26.16,28.12,29.73,30.9,30,29.6,29.32,28.69,28.5,29.31,30.33,31.5,30.9,31.43,31.81,33.03,33.88,33.87,34,33.85,33.89,33.25,33.32,34.5,35.4,35.07,35.56,35.6,35.58,36.14,36.985,38.27,40,38.875,38.97,39.46,39.91,40.66,39.5,38.69,39,37.39,37.47,38.71,38.28,38.44,38.13,37.76,37.35,37.24,37.18,36.64,37.17,37.55,37.99,39.39,38.3,35.72,36.04,36.48,35.7,36.35,36.88,36.75,36.95,37.54,37.67,36.78,36.9,36.59,37.84,37.83,37.35,36.74,37.27,37.18,37.08,36.77,36.4,36.86,36.7,35.38,33.89,28.26,27.66,27.89,28.1,28.54,28.117,28.25,28.81,28.18,28.1,27.85,28.51,28.64,28.28,27.79,27.75,28.16,28.22,27.67,27.9,28.41,27.36,27.6,27.4,27.18,26.59,27.18,28.24,27.44,27.84,27.59,28.11,28.23,29.24,28.75,28.96,29.46,29.28,29.96,29.74,29.49,32.08,31.99,31.8,30.65,31.34,30.99,31,31.5,31.7,32.77,32.68,28.95,31.91,30.9,30.58,30.01,30.96,30.9,30.13,29.93,30.49,31.06,30.51,30.15,30.4,30.69,31.36,31.27,31.39,30.91,32.32,33,32.36,32.76,33.97,35.59,35.2,34.19,34.38,33.7,33.87,33.46,33.67,34.5,34.58,34.13,35.46,35.64,36.5,36.11,37.16,37.44,37.96,37.96,38.44,36.79,36.095,34.77,32.94,33.43,33.99,33.26,36.51,34.54,35.97,35.63,36.54,35.69,35.54,35.86,35.79,37.1,38.78,38.31,39.2,38.41,38.9,39.16,39.89,38.22,38.12,38.19,39.05,39.61,38.12,38.13,38.56,39.74,39.9,39.69,38.97,39.38,41.31,42.93,41.5,42.2,42.01,41.26,41.3,41.93,41.64,42.28,42.59,42.57,41.87,42.1,41.61,40.63,41.37,41.29,39.87,39.3,39.58,39.78,39.76,40.09,39.27,39.14,39.53,38.34,37.91,37.16,38.04,38.47,37.84,37.99],"h":[35.44,35.29,34.98,34.5,34.9,35.8,41.61,38,33.645,34.11,34.5,33.58,34.845,35.37,36.08,36.68,36.46,35.53,34.27,33.51,33.31,33.216,33.66,33.31,34.17,35.31,35.13,35.96,35.99,35.47,35.41,35.35,34.94,34.31,34.28,33.47,33.06,33.025,32.57,33.1,34.32,34.82,34.65,34.97,35.58,35,34.79,34.96,34.52,34.76,35.01,35.67,35.03,36.12,34.97,34.32,37.16,37.04,37.33,38.6,39.545,40.93,40.5,38.55,38.03,38.875,39.24,39.36,39.922,39.7,39.11,39.13,40,39.57,38.86,38.145,38.665,38.79,39.9,39.91,39.5,37.055,35.405,35.3,35.43,37.43,36.76,33.78,34.14,33.7,33.65,34.16,33.87,34.63,35.1,34.51,34.41,34,33.05,34.39,35.26,35.39,35.23,35.51,35.99,34.585,33.59,33.77,33.53,33.42,33.25,32.69,32.25,30.48,29.13,29.762,29.19,29.33,29.38,29.67,29.59,28.81,28.54,29.01,29.21,29.997,29.51,29.63,29.8,29.71,29.573,30.064,30.61,30.5,32.33,33.82,34.16,34.5,35.76,35.836,34.785,34.33,35.3,36.025,36.17,35.52,34.535,34.18,35.345,34.065,34.49,34.61,35.745,35.81,35.96,35.44,35.895,35.95,36.47,36.39,35.365,33.26,33.42,33.03,32.81,32.6,32.445,32.46,32.225,32.17,32.32,32.235,33.69,32.37,32.416,32.87,33.11,34.36,35.08,34.57,34.78,34.96,35.665,36.71,37.21,36.053,36.74,37.27,37.11,37.595,37.44,36.33,35.885,36.09,35.7,35.59,35.38,35.365,34.99,34.545,35.01,35.49,36.74,36.68,36.95,37.46,36.81,36.64,37.65,38.055,38.25,37.525,38.28,38.21,38.105,37.9,37.59,37.523,36.57,37.05,35.53,34.41,33.76,33.42,32.58,32.655,32.84,32.7,32.7,33.21,32.73,30.287,27.062,27.57,27.97,28,27.78,26.815,27.43,27.48,27.34,27.217,27.1,26.86,26.505,26.92,26.89,26.97,26.13,26.18,26.45,26.49,29.9,30.378,30.96,30.02,29.755,29.5,29,29.6,30.89,31.48,31.6,32,32.065,33.3,33.65,34.35,34.225,34.8,34.34,34.04,34,35,35.54,36.199,35.86,35.56,36.025,36.21,37.15,38.8,39.98,40,39.78,39.54,40.1,40.8,40.87,39.55,39.25,39,38.18,38.91,39.6,38.53,38.52,38.2,38,37.68,37.794,37.26,37.01,38.11,37.92,38.75,39.4,38.647,36.308,36.69,37.08,37.025,36.96,37.215,37.405,37.7,37.98,37.78,37.08,37.22,38.3,38.371,37.98,38.04,37.54,37.36,38.21,37.5,36.959,36.95,37.59,36.7,35.52,34,28.555,29.31,29.02,29.36,29,29.2,28.72,28.88,28.76,28.44,28.61,29,28.96,28.51,27.93,28.29,28.92,28.45,28.16,27.99,28.485,27.36,27.81,27.785,27.47,27.125,28.345,28.63,27.84,28.05,27.82,28.835,29.28,29.5,29.12,29.78,29.88,29.52,30.335,29.91,34.99,32.235,32.57,32.125,31.72,31.46,31.36,31.65,31.858,33,32.89,32.99,31.495,32.3,31.53,30.58,31,31.4,30.9,30.48,30.48,31.54,31.07,30.81,30.63,30.86,31.63,31.845,31.91,31.74,32.53,33.04,33.2,32.77,34.2,35.92,35.95,35.71,34.57,34.48,34.275,33.94,33.83,34.31,35.12,34.95,35.93,35.775,36.5,36.64,37.4,37.35,38.89,38.54,38.49,38.5,36.96,36.095,35.09,34.174,34.22,34.27,36.927,36.96,35.84,35.97,36.52,37.08,36.18,35.92,35.87,36.07,39.96,39.32,38.8,39.43,39.335,39.56,39.83,40.15,38.455,38.53,39.11,39.99,40.02,38.84,38.93,39.22,40.5,40,39.69,39.745,41.49,43.02,43.49,42.34,43.25,42.405,41.721,41.72,42.25,42.19,43.05,43.01,43.27,42.52,42.37,42.08,41.79,41.6,41.535,40.518,39.555,40.46,40.618,40.77,40.35,39.86,39.89,40.57,39.89,38.173,38.31,39,39,37.97,39.2],"l":[34.63,34.61,33.84,33.8,33.91,34.63,36.23,33.5,31.02,31.48,32.785,32.37,33.64,34.28,34.88,35.72,34.71,33.79,32.9,32.55,32.78,32.35,32.395,32.33,32.9,34.32,34.34,34.78,34.315,33.47,34.46,34.47,33.33,33.32,33.41,32.41,31.97,31.82,31.5,32.18,33.34,33.01,33.37,33.48,33.835,33.78,33.645,33.81,33.363,34.06,34.22,34.6,34.21,34.285,33.89,33.16,34.654,35.84,35.72,36.7,38.5,39.65,38.61,36.305,36.46,37.65,37.94,37.9,38.71,38.45,37.685,38.071,38.975,38.63,37.28,37.368,37.03,37.28,37.95,38.83,38.153,35.005,34.28,33.965,33.99,34.12,32.805,32.615,31.83,32.09,31.73,32.7,33.115,33.564,33.224,33.43,33.32,32.665,32.065,32.74,33.95,34.275,34.206,34.29,33.83,32.99,32.85,32.86,32.83,32.19,32.01,31.84,30.75,28.61,27.33,27.771,26.47,27.62,27.63,28.93,27.715,27.56,27.95,27.765,28.27,28.88,28.845,28.865,28.95,28.92,28.64,29.08,29.72,29.88,29.82,31.47,32.65,33.7,34.32,34.22,33.27,33.45,33.69,34.8,35.31,34.44,33.94,33.41,33.72,33.47,33.48,33.655,34.425,34.58,35,34.5,35.295,35.34,35.33,35.06,32.79,32.39,32.67,32.4,32,31.55,31.4,31.66,31.25,31.36,31.47,31.475,31.82,31.7,31.87,32.075,32.27,33.07,33.91,33.76,34.19,34.13,34.81,34.69,35.09,35.04,35.25,36.36,36.54,36.17,35.43,35.38,35.07,35.07,34.09,34.38,32.64,33.465,33.69,33.71,34.125,34.636,35.66,36.12,36.15,36.39,36.15,36.08,36.615,37.28,37.27,37.02,37.17,37.63,36.5,36.94,36.385,36.11,35.74,35.79,32.87,33.03,33.24,32.295,31.61,31.75,31.98,32.11,32,32.39,31.8,26.61,26.35,26.72,27.11,27.33,26.26,26.325,26.72,26.56,26.58,26.13,26.43,25.97,25.95,26.21,26.35,25.905,25.575,25.52,25.81,26.04,27.02,29.57,29.72,29.46,28.91,28.74,28.5,28.4,27.66,29.56,30.34,30.55,31.14,31.64,32.6,33.735,33.39,33.71,33.4,32.77,32.88,33.213,34,34.9,34.91,35.14,35.3,35.45,36.01,36.863,38.006,38.6,38.76,38.115,39.17,39.23,38.73,38.4,38.39,37.12,37.33,37.47,38.29,38.09,37.94,37.64,37.24,37.02,36.41,35.42,36.13,37.05,37.195,37.02,37.895,34.68,34.87,35.75,36.105,35.16,36.05,36.35,36.42,36.555,37.08,36.73,36.43,36.17,36.545,36.32,36.69,36.272,36.165,36.39,36.57,36.1,35.57,35.97,36.55,33.94,34.07,28,26.03,25.902,27.58,27.765,28.05,27.66,28.07,28.122,27.91,27.56,27.39,28.35,28.425,27.645,27.2,27.74,28.16,27.73,27.11,27.51,27.55,26.75,27.32,27.11,26.52,26.34,27.18,27.635,27.21,27.465,27.27,27.86,28.09,28.81,28.437,28.75,29.19,28.99,29.64,28.74,28.9,30.84,31.665,30.77,30.455,30.625,30.795,30.76,31.02,31.7,32.22,32.205,28.86,30.96,30.15,29.27,29.74,30.65,29.91,29.67,29.7,30.34,30.29,29.96,30.08,30.15,30.645,31.19,31,30.855,30.7,32.32,32.06,32,32.73,33.505,35.02,34.321,33.715,33.41,33.59,33.07,33.1,33.435,34.33,33.81,34.13,34.8,35.17,35.46,35.92,36.59,37.315,37.48,37.36,36.17,35.37,34.22,34.11,32.25,33.36,33.34,33.19,34.85,34.4,35.21,35.36,35.4,35.5,35.01,34.58,34.51,36.8,37.43,37.74,38.2,38.26,38.615,39.03,38.43,37.87,37.75,38.15,38.51,37.93,38.015,37.48,38.34,38.865,39.16,39.13,38.97,39.38,41.25,41.4,41.36,41.555,41.23,40.93,40.92,41.48,40.936,42.06,42.1,41.9,41.2,41.36,39.715,40,40.89,39.535,39.15,38.72,39.076,39.25,39.51,38.91,39.095,38.68,39.509,37.01,35.99,36.92,38,37.85,37.165,37.4901],"c":[34.95,34.86,34.05,34.05,34.5,35.75,41.49,33.8,32.13,33.08,33.05,33.41,34.29,34.91,36.08,35.91,35.08,33.84,33,33.215,33.07,32.48,32.79,33.23,34.07,34.71,34.83,35.75,34.67,35.13,34.5,34.92,33.49,33.76,33.48,32.71,32.29,31.86,32.39,33.06,33.63,33.48,33.89,34.28,34.95,34.06,34.72,34.2,34.06,34.41,34.83,34.78,34.5,35.18,34.53,33.86,36.45,36.42,36.93,38.54,39.05,40.46,38.66,38.01,38.01,38.25,38.42,38.82,39.54,38.77,38.7,38.98,39.36,38.78,37.45,37.99,37.74,37.84,39.075,38.98,39.09,35.32,34.89,34.56,34.18,36.97,33.47,32.75,33.85,32.18,32.61,33.74,33.71,33.67,34.43,33.65,33.6,32.72,32.72,34.32,34.78,34.4,34.9,35.28,34.24,32.99,33.21,33.35,33.19,33.19,32.42,32.53,30.97,29.26,28.4,28.13,29.07,28.99,29.17,29.53,28.75,27.94,28.46,28.5,29.18,28.9,29.43,29.61,29.36,29.44,29.47,29.86,30.32,29.96,32.05,33.44,34.09,34.05,35.65,34.37,33.39,34.23,35.07,35.91,35.62,34.5,34.13,34.17,33.79,33.72,34.05,34.5,35.56,35.31,35.16,35.03,35.6,35.42,35.85,35.14,33.33,32.97,32.9,32.47,32.48,31.89,31.93,32.06,31.57,31.86,31.98,31.6,32.03,32.11,32.16,32.24,32.75,34.29,34.33,34,34.71,34.84,35.21,36.43,35.2,35.25,36.69,37.22,36.71,37.52,35.76,35.45,35.48,35.18,34.4,35.54,34.94,34.67,34.19,34.19,34.8,35.47,36.67,36.51,36.87,36.41,36.4,36.63,37.29,37.86,37.42,37.17,38.05,37.97,36.89,37.1,37.53,36.3,35.99,35.83,34,33.21,33.42,32.39,32.5,32.29,32.06,32.63,32.54,32.42,32.07,26.76,27.04,27.51,27.64,27.56,26.92,26.76,27.28,26.59,27.05,26.56,26.78,26.54,26.36,26.84,26.63,25.95,25.9,26.02,26.16,26.27,29.6,30.25,30.11,29.64,29.32,28.9,28.57,29.33,30.72,31.35,30.94,31.43,31.82,32.98,33.54,34.29,34.03,33.99,33.99,33.31,33.39,34.31,35.27,35.34,35.56,35.29,35.51,36.01,37,38.25,39.83,38.92,38.82,39.27,39.59,40.51,38.92,38.83,38.78,37.47,37.81,38.86,38.44,38.49,38.13,37.91,37.64,37.42,37.38,36.75,36.75,37.55,37.87,38.55,38.27,35.76,36.04,36.41,36.22,35.91,36.69,36.76,36.82,37.36,37.68,36.84,36.86,36.52,37.84,37.48,37.32,36.41,37.27,37.08,37.93,36.59,35.85,36.01,36.92,35.28,34.39,29.16,26.87,28.19,28.19,29.05,28.54,28.9,28.27,28.54,28.51,28.33,28.57,28.74,28.79,27.79,27.61,27.86,28.37,27.85,27.81,27.72,27.6,27.1,27.59,27.44,26.54,26.9,28.01,27.96,27.74,27.71,27.62,28.47,29.16,28.89,29.05,29.29,29.22,29.42,29.99,29.53,32.14,31.97,32.08,30.8,31.05,31.16,31.05,31.26,31.83,32.59,32.34,32.78,31.42,30.99,30.18,30.15,30.83,30.76,30.09,29.83,30.44,31.38,30.49,30.15,30.09,30.76,31.49,31.59,31.81,30.91,32.1,32.96,32.2,32.39,34.1,35.48,35.2,34.46,34.18,33.83,33.77,33.28,33.43,34.16,34.45,34.13,35.47,35.34,36.41,36,37.26,37.01,38.26,38.08,38.21,36.84,35.54,34.81,34.9,33.53,33.77,33.5,36.84,34.86,35.8,35.32,36.01,35.77,35.86,35.86,35.24,35.6,38.78,38.24,38.75,38.41,39,39.52,39.77,38.5,38.12,38.14,38.83,39.93,38.07,38.15,38.5,38.95,39.66,39.87,39.21,39.38,41.25,42.86,41.86,42.25,42.07,41.62,41.1,41.52,41.54,42.17,42.21,42.74,42.02,42.1,41.53,40.48,41.16,41.26,40.01,39.29,39.26,39.57,39.64,39.92,39.36,39.34,39.6,40.28,38.23,37.03,37.51,38.27,37.95,37.54,38.7],"a":[34.95,34.86,34.05,34.05,34.5,35.75,41.49,33.8,32.13,33.08,33.05,33.41,34.29,34.91,36.08,35.91,35.08,33.84,33,33.215,33.07,32.48,32.79,33.23,34.07,34.71,34.83,35.75,34.67,35.13,34.5,34.92,33.49,33.76,33.48,32.71,32.29,31.86,32.39,33.06,33.63,33.48,33.89,34.28,34.95,34.06,34.72,34.2,34.06,34.41,34.83,34.78,34.5,35.18,34.53,33.86,36.45,36.42,36.93,38.54,39.05,40.46,38.66,38.01,38.01,38.25,38.42,38.82,39.54,38.77,38.7,38.98,39.36,38.78,37.45,37.99,37.74,37.84,39.075,38.98,39.09,35.32,34.89,34.56,34.18,36.97,33.47,32.75,33.85,32.18,32.61,33.74,33.71,33.67,34.43,33.65,33.6,32.72,32.72,34.32,34.78,34.4,34.9,35.28,34.24,32.99,33.21,33.35,33.19,33.19,32.42,32.53,30.97,29.26,28.4,28.13,29.07,28.99,29.17,29.53,28.75,27.94,28.46,28.5,29.18,28.9,29.43,29.61,29.36,29.44,29.47,29.86,30.32,29.96,32.05,33.44,34.09,34.05,35.65,34.37,33.39,34.23,35.07,35.91,35.62,34.5,34.13,34.17,33.79,33.72,34.05,34.5,35.56,35.31,35.16,35.03,35.6,35.42,35.85,35.14,33.33,32.97,32.9,32.47,32.48,31.89,31.93,32.06,31.57,31.86,31.98,31.6,32.03,32.11,32.16,32.24,32.75,34.29,34.33,34,34.71,34.84,35.21,36.43,35.2,35.25,36.69,37.22,36.71,37.52,35.76,35.45,35.48,35.18,34.4,35.54,34.94,34.67,34.19,34.19,34.8,35.47,36.67,36.51,36.87,36.41,36.4,36.63,37.29,37.86,37.42,37.17,38.05,37.97,36.89,37.1,37.53,36.3,35.99,35.83,34,33.21,33.42,32.39,32.5,32.29,32.06,32.63,32.54,32.42,32.07,26.76,27.04,27.51,27.64,27.56,26.92,26.76,27.28,26.59,27.05,26.56,26.78,26.54,26.36,26.84,26.63,25.95,25.9,26.02,26.16,26.27,29.6,30.25,30.11,29.64,29.32,28.9,28.57,29.33,30.72,31.35,30.94,31.43,31.82,32.98,33.54,34.29,34.03,33.99,33.99,33.31,33.39,34.31,35.27,35.34,35.56,35.29,35.51,36.01,37,38.25,39.83,38.92,38.82,39.27,39.59,40.51,38.92,38.83,38.78,37.47,37.81,38.86,38.44,38.49,38.13,37.91,37.64,37.42,37.38,36.75,36.75,37.55,37.87,38.55,38.27,35.76,36.04,36.41,36.22,35.91,36.69,36.76,36.82,37.36,37.68,36.84,36.86,36.52,37.84,37.48,37.32,36.41,37.27,37.08,37.93,36.59,35.85,36.01,36.92,35.28,34.39,29.16,26.87,28.19,28.19,29.05,28.54,28.9,28.27,28.54,28.51,28.33,28.57,28.74,28.79,27.79,27.61,27.86,28.37,27.85,27.81,27.72,27.6,27.1,27.59,27.44,26.54,26.9,28.01,27.96,27.74,27.71,27.62,28.47,29.16,28.89,29.05,29.29,29.22,29.42,29.99,29.53,32.14,31.97,32.08,30.8,31.05,31.16,31.05,31.26,31.83,32.59,32.34,32.78,31.42,30.99,30.18,30.15,30.83,30.76,30.09,29.83,30.44,31.38,30.49,30.15,30.09,30.76,31.49,31.59,31.81,30.91,32.1,32.96,32.2,32.39,34.1,35.48,35.2,34.46,34.18,33.83,33.77,33.28,33.43,34.16,34.45,34.13,35.47,35.34,36.41,36,37.26,37.01,38.26,38.08,38.21,36.84,35.54,34.81,34.9,33.53,33.77,33.5,36.84,34.86,35.8,35.32,36.01,35.77,35.86,35.86,35.24,35.6,38.78,38.24,38.75,38.41,39,39.52,39.77,38.5,38.12,38.14,38.83,39.93,38.07,38.15,38.5,38.95,39.66,39.87,39.21,39.38,41.25,42.86,41.86,42.25,42.07,41.62,41.1,41.52,41.54,42.17,42.21,42.74,42.02,42.1,41.53,40.48,41.16,41.26,40.01,39.29,39.26,39.57,39.64,39.92,39.36,39.34,39.6,40.28,38.23,37.03,37.51,38.27,37.95,37.54,38.7],"v":[731800,392600,381800,394400,450800,809700,1316300,2887400,4994900,5616200,1272400,615800,812500,433400,845100,533500,909100,538200,490900,598300,405800,549400,311000,201000,517900,465500,436900,381200,226000,600900,593200,418100,748000,340800,338800,394700,593200,389900,386500,551500,463300,558700,688600,2976600,442100,191300,235100,317600,368500,286600,388400,359000,376600,605600,360800,377600,794800,429600,454000,1064600,658900,844300,535600,961900,650200,595200,519700,380300,380300,463000,536600,482700,395000,455700,346200,678100,701400,592000,608000,415200,588400,1147400,911000,667800,801100,1424500,1288600,764200,1033200,747500,679500,522900,471600,781400,550000,641000,631600,399200,489100,409000,826800,701300,624800,2385800,593100,1042900,373800,308900,666100,536000,581800,591000,630300,959600,924900,922900,1145900,1053500,827300,506400,919700,754000,456300,639200,737600,662200,399300,307900,810000,415000,435300,782700,857900,901500,1506100,1171200,677200,527900,958600,778600,685300,536700,410900,523800,705000,943500,717600,393300,558000,691700,942600,531800,673400,835800,646700,502600,441100,403100,424400,584400,1095400,786800,635200,748200,422800,662500,649600,548400,434300,453700,1452800,673700,829300,379200,287700,511200,1055300,511800,569400,370500,431600,514500,653100,624300,701600,611900,828600,586000,468500,755600,677600,490700,507100,523900,726900,673300,1314600,652300,400900,413400,504200,450200,496100,393000,450600,478800,417400,459600,536300,491900,400000,271500,500600,426500,474400,816300,1068000,837100,742400,1067800,1516600,829900,773000,809600,808200,822600,513500,852100,1213900,796300,524400,3993400,1683200,971200,723000,902800,1608100,946400,725200,769200,1133500,1006000,721400,1027300,645300,699900,489000,921200,558600,666900,447400,636200,2150400,933500,708800,611900,611500,807700,712900,1630800,1742800,1447900,957200,860200,766000,666400,870500,760100,723700,833100,1057700,926500,898000,777700,1246200,916600,639100,256400,638900,627000,658100,757300,726100,958800,920100,732400,545600,971600,1245300,586200,456100,917300,1020800,692400,418000,448300,330000,388000,457100,400300,522100,1099600,487100,496600,440400,737400,693700,1245300,924500,774800,648700,719900,496600,816600,340700,689800,424300,503100,442300,444800,473100,563100,616000,378800,567500,355400,664600,556200,503800,585100,732600,1375700,1448500,5447600,3961100,3006900,1447700,1374300,710600,995200,894700,637400,1085500,738200,696300,491000,544100,628300,478800,730000,506900,640400,791900,1028100,718700,1129800,558500,657100,683600,636200,780000,692200,523800,682900,542200,887500,645500,561400,376100,693100,549900,505100,671800,725000,3943400,1484200,1303300,933300,834000,509700,613900,475600,389500,804000,593400,749300,2229900,750800,796400,1044000,646900,518400,471100,672000,724400,669400,586000,431500,699200,559500,899700,1035500,752300,1084100,1009300,765800,462300,479700,1091500,1861800,820500,693200,985800,477300,626900,770600,654200,467800,864300,535000,1766100,830300,1198700,793600,1013000,443800,847000,833700,607900,668800,669600,938800,802700,1614400,705300,1074400,2000700,857200,782600,585300,623900,886100,467300,601800,604900,882700,1991500,1282200,842900,994500,564500,557500,693500,582600,388600,734300,463500,765800,696100,380000,486100,375500,744700,499000,590200,560200,894500,1167300,1100600,661500,1778100,1132800,736800,1123400,1044200,1212500,1599200,641400,3820500,839000,577900,1080600,906400,556900,874400,786700,667500,1227700,916700,897900,507300,547000,865000,487100,1148400,1419000,972200,798300,892300,1008500,798322]},"w":{"lastKey":"2026-10-19","t":["2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[39.99,35.98,35.72,41.66,43.48,33,33.92,33.1,34.3,40,40.03,39.03,47.27,44.36,43.9,47.52,47.61,42.24,35.8,36.8,36.83,36.51,39.11,36.41,36.33,39.9,36.94,37.52,35.99,32.69,30.88,31.84,29.16,31.77,28.41,28,28.22,29.61,27.91,27.74,32.19,32.18,33.41,32,31.51,29.48,29.8,28.96,27.57,29.52,26.39,27.41,32.38,33.08,35.49,36.27,36.6,36.34,37.45,38.44,36.07,39.12,40.76,42.13,42.47,43.19,38.61,37.5,35.66,37.78,40.63,44.03,43.24,37.85,36.38,33.17,33.93,37.99,37.28,38.04,37.99,40.02,43.83,49.31,51.01,49.86,49.28,51.29,50.47,44.69,34.43,38.32,41.25,43.53,45.61,44.04,44.71,52.15,51.32,54.72,55.09,50.65,50.7,52.7,52.22,46.87,47.06,44.37,46.73,43.5,42.26,44.51,47.31,51.69,50.33,52.11,58.6,56.88,56.73,57.98,60.3,58.94,55.57,56.97,55.22,50.49,47.21,49.5,48.66,49.5,47.35,50.75,45.45,43.13,40.64,41.88,42.11,32.85,30.56,31.82,32.27,32.16,35.73,36.31,35.08,35.55,35.14,34.94,36.06,35.85,35,33.34,35.53,35.67,35.13,33.55,31.9,32.39,32.975,36.18,38.18,37.5,33.78,32.71,32.34,20.74,20.13,19.37,26.19,23.425,27.11,28.93,30.72,31.18,33.56,32.25,31.1,32.61,31.05,32.02,31.05,31.12,33.51,33.25,32.42,32.21,31.09,31.67,33.49,34.08,30.6,29.66,29.31,29.55,31.71,30.43,29.27,30.08,29.66,29.81,29.04,30.28,30.42,32,33.94,32.22,34.03,29.93,33.86,34.9,36.69,36,35.6,39.22,39.58,39.12,34.57,34.93,35.37,34.83,33.47,36.43,33.12,34.5,34.54,33.95,32.46,34.27,34,34.88,35.42,40,38.03,37.88,37.76,39.1,34.85,33.69,33.33,32.91,35.86,32.7,28.27,29.67,28.23,29.58,30.3,34.35,34.87,34.84,34.53,35.85,33.16,32.14,31.94,32.11,34.455,35.51,37.44,34.65,34.22,36.92,38,37.01,36.11,32.32,32.6,27.76,27.48,26.505,26.05,30.9,28.5,31.43,34,34.5,35.6,40,40.66,37.47,38.13,37.18,39.39,35.7,36.95,36.59,37.27,36.86,28.26,28.117,27.85,27.75,28.41,26.59,27.84,28.75,29.74,30.65,31.7,30.9,30.13,30.15,31.27,32.36,34.19,33.46,35.46,37.16,36.79,33.99,35.63,35.79,38.41,38.12,38.13,38.97,42.2,41.93,41.87,41.29,39.76,38.34,37.84],"h":[43,36.13,42.5,47.37,44.99,35.292,35.55,35.79,40.24,41.085,42.16,48.24,52.74,45.23,52.71,48.5,47.61,42.24,39.79,37.94,38.295,40.31,39.67,37.514,40.3,40.99,39.97,38.952,36.79,35.39,33.049,31.84,33.43,33.96,29.59,28.7,30.3,29.63,28.3,34.41,33.29,34.178,33.75,32.33,32.11,29.91,29.93,30.39,29.99,29.76,28.29,32.33,33.34,35.49,37.23,39.72,37.731,39.7,38.99,40.41,39.9,44.29,42.29,44.39,43.66,43.19,38.76,37.96,40.38,41.62,44.26,45.2,45.89,39.07,37.34,35.94,38.705,39.68,40.25,38.56,42.09,46.64,50.34,51.89,52.75,51.439,52.6,54,51.12,45.78,38.83,41.94,44.3,44.81,47.11,46.28,52.82,52.65,57.13,55.25,55.78,51.884,56.59,54.98,52.22,48.42,47.25,48.465,47.64,44.37,44.89,49.35,51.67,52.515,53.33,60.66,60.41,61.55,59.1,60.81,62.085,61.42,59.48,57.24,55.6,50.5,50.88,51.3,50.42,50.27,49.57,50.75,45.72,44.11,42.51,45.17,42.69,33.56,32.36,33.95,32.73,37.43,37,36.72,36.855,36.07,36.69,36.95,37.54,36.39,35.26,35.705,37.56,36.66,37.87,33.93,33.19,33,36.8,38.38,39.265,37.795,34.83,33.28,32.95,24.72,20.55,26.34,26.19,27.27,29.25,30.52,33.03,34.51,34.22,33.63,32.5,33.36,32.24,32.88,32.77,34,35.395,33.67,34.04,32.21,32.06,34.44,33.98,34.08,31.4,30.655,30.14,34.4,32.02,31.32,30.495,30.29,30.57,30.45,30.455,32.38,31.81,35.04,34.8,33.95,34.82,34.9,36.66,37.14,37.138,36.96,39.21,39.73,40.098,40.6,35.42,36.16,35.44,41.61,36.08,36.68,34.17,35.99,35.47,34.28,34.97,35.58,35.67,36.12,39.545,40.93,39.922,40,39.91,39.5,37.43,34.63,35.1,35.51,35.99,33.42,29.762,29.67,29.997,30.61,34.5,35.836,36.17,35.345,35.96,36.47,33.42,32.46,33.69,35.08,37.21,37.595,37.44,35.59,36.95,38.055,38.28,37.9,37.05,32.84,33.21,28,27.48,26.97,30.378,30.96,32,34.35,35,36.199,39.98,40.8,40.87,39.6,38.2,38.75,39.4,37.405,37.98,38.371,38.21,37.59,29.36,29.2,29,28.92,28.485,28.63,29.5,30.335,34.99,31.858,33,31.53,31.54,31.845,33.2,35.95,34.57,35.93,37.4,38.89,36.96,36.96,37.08,39.96,40.15,40.02,40.5,43.49,43.25,43.27,42.52,41.535,40.77,39.89,39.2],"l":[32.401,31.88,34.49,39.94,33.01,30.11,31.09,28.965,33.52,37.48,38.41,37.2,40.26,41.08,41.75,42.38,41.52,35.21,34.6,34.87,34.65,35.01,35.71,34.53,35.37,36.12,33.34,34.53,30.345,29.875,29.55,26.51,28.2,27.723,27.55,26.78,28.14,26.838,25.46,27.74,30.675,31.31,31.86,30.43,29.11,27.9,27.47,27.79,27.355,25.09,25.94,26.66,30.67,32.255,32.9,35.82,35.38,35.7,36.41,35.98,35.075,37.78,40,41.03,39.36,38.1,36.21,33.76,34.85,37.05,39.35,41.96,37.79,35.28,33.61,31.538,33.93,36.73,35.58,34.45,37.97,40.02,41.27,48.001,48.3,48.89,46.79,50.02,44.78,34.63,33.04,37.335,39.92,42.21,44.11,41.14,43.845,48.46,50.41,51.54,50.18,48.85,48.91,50.01,45.18,46.36,43.257,44.065,42.29,41.86,41.83,43.68,43.96,47.83,49.828,51.64,55.7,53.06,55.17,57,58.565,54.2,54.09,53.77,52.49,43.12,45.73,47.68,46.38,47.04,46.24,42.69,41.92,40.44,39.52,40.66,29.81,30.43,29.95,31.47,31.15,31.825,34.8,34.93,35.02,33.82,34.91,34.56,35.4,34.52,33.13,33.04,34.89,34.6,31.51,31.67,31.5,31.7,32.54,35.09,36.58,32.84,32.44,30.751,18.611,19.9,18.79,19.03,22.89,23.425,27.105,28.23,30.37,30.49,31.97,32.15,29.01,30.61,30.39,30.39,30.48,30.13,31.89,29.51,30.66,30.01,29.35,31.36,31.76,30.42,28.63,28.75,28.14,29.19,30.1,28.87,28.9,28.57,29.1,28.61,28.57,29.665,29.12,31.78,31.885,31.92,31.25,29.88,32.77,34.755,35.119,35.17,35.22,37.37,37.1,34.23,33.38,34.63,33.8,31.02,32.37,32.55,32.33,34.315,33.32,31.5,32.18,33.645,33.363,33.16,34.654,36.305,37.65,37.28,37.03,33.965,31.83,31.73,32.065,32.74,32.83,28.61,26.47,27.56,27.765,28.64,29.82,33.27,33.41,33.47,34.425,32.39,31.55,31.25,31.475,32.075,34.13,35.04,34.09,32.64,34.125,36.08,36.5,35.74,32.295,31.61,26.35,26.26,25.97,25.575,25.52,28.5,27.66,31.14,32.77,34,35.3,38.115,37.12,37.47,36.41,35.42,34.68,35.16,36.17,36.165,35.57,28,25.902,27.56,27.2,27.11,26.52,26.34,27.27,28.437,28.74,30.455,28.86,29.27,29.67,30.08,30.7,32,33.07,33.1,34.8,36.17,32.25,33.19,34.58,34.51,37.87,37.75,37.48,38.97,40.92,40.936,39.715,38.72,38.68,35.99,37.165],"c":[36,35.2,41.39,44.14,33.6,33.81,32.85,34.27,39.54,40.56,38.9,45.65,44.245,43.66,47.49,47.75,41.77,35.66,36.48,36.15,36.8,38.82,36.58,35.86,40.05,37.09,37.51,35.47,32.4,30.52,31.36,27.56,32.09,28.32,28.15,28.14,29.3,27.72,27.88,32.11,31.96,33.19,31.99,31.31,29.58,29.76,29.08,28.05,29.43,26.16,26.94,32.15,33.09,35.27,36.15,36.26,36.79,37.64,38.35,36.15,39.4,40.83,41.47,41.96,42.53,38.76,37.55,35.58,38.14,40.86,43.9,42.64,37.96,36.68,33.74,33.97,38.11,36.96,38.42,37.93,40.24,43.86,49.17,51.13,49.98,49.79,51.54,50.97,45.04,35.22,37.98,41.33,43.64,44.69,45.61,43.98,51.67,52,54.75,53.65,51.02,50.73,52.5,52.15,47.08,47.6,44.36,47.01,43.84,42.47,44.29,47.31,51.07,50.17,52.38,58.85,56.88,57.01,58.09,60.48,59.03,55.68,56.7,55.1,53.66,47.42,49.5,48.57,49.34,47.16,49.27,45.33,43.24,41.26,41.92,41.69,32.65,30.5,31.51,32.4,32.24,35.86,36.13,35.01,35.56,35.19,34.95,36.27,36.03,35.19,33.43,35.35,35.61,35.21,33.6,31.91,32.43,32.52,36.09,38.1,37.52,36.28,32.77,32.41,21.11,20.13,19.2,25.92,23.78,26.97,29.03,30.48,31,33.67,32.14,32.3,31.98,31.32,31.66,31.08,31.17,33.31,33.81,32.5,32.11,31.09,31.98,33.31,33.58,30.65,29.5,29.4,29.32,31.57,30.14,29.03,29.95,29.4,30.5,29.05,30.13,30.17,31.78,33.75,32.04,33.92,32.4,33.84,34.94,36.36,35.98,35.59,38.91,39.29,39.13,34.6,34.83,35.41,34.5,33.08,36.08,33.215,34.07,34.67,33.76,32.39,34.28,34.2,34.78,33.86,39.05,38.01,38.77,37.45,38.98,34.56,33.85,33.67,32.72,35.28,33.19,29.26,29.17,28.46,29.61,30.32,34.05,35.07,34.17,34.5,35.6,32.97,31.89,31.98,32.16,34,35.2,37.52,34.4,34.19,36.87,37.86,36.89,35.99,32.39,32.54,27.51,27.28,26.54,25.9,30.25,28.57,31.43,34.03,34.31,35.29,39.83,40.51,37.81,38.13,37.38,38.55,36.22,36.82,36.52,37.27,36.01,29.16,28.54,28.33,27.61,27.72,26.54,27.74,28.89,29.99,30.8,31.83,30.99,30.09,30.15,31.59,32.2,34.46,33.28,35.47,37.26,36.84,33.77,35.32,35.24,38.41,38.12,38.15,39.21,42.25,41.52,42.02,41.26,39.64,40.28,37.95,38.7],"a":[36,35.2,41.39,44.14,33.6,33.81,32.85,34.27,39.54,40.56,38.9,45.65,44.245,43.66,47.49,47.75,41.77,35.66,36.48,36.15,36.8,38.82,36.58,35.86,40.05,37.09,37.51,35.47,32.4,30.52,31.36,27.56,32.09,28.32,28.15,28.14,29.3,27.72,27.88,32.11,31.96,33.19,31.99,31.31,29.58,29.76,29.08,28.05,29.43,26.16,26.94,32.15,33.09,35.27,36.15,36.26,36.79,37.64,38.35,36.15,39.4,40.83,41.47,41.96,42.53,38.76,37.55,35.58,38.14,40.86,43.9,42.64,37.96,36.68,33.74,33.97,38.11,36.96,38.42,37.93,40.24,43.86,49.17,51.13,49.98,49.79,51.54,50.97,45.04,35.22,37.98,41.33,43.64,44.69,45.61,43.98,51.67,52,54.75,53.65,51.02,50.73,52.5,52.15,47.08,47.6,44.36,47.01,43.84,42.47,44.29,47.31,51.07,50.17,52.38,58.85,56.88,57.01,58.09,60.48,59.03,55.68,56.7,55.1,53.66,47.42,49.5,48.57,49.34,47.16,49.27,45.33,43.24,41.26,41.92,41.69,32.65,30.5,31.51,32.4,32.24,35.86,36.13,35.01,35.56,35.19,34.95,36.27,36.03,35.19,33.43,35.35,35.61,35.21,33.6,31.91,32.43,32.52,36.09,38.1,37.52,36.28,32.77,32.41,21.11,20.13,19.2,25.92,23.78,26.97,29.03,30.48,31,33.67,32.14,32.3,31.98,31.32,31.66,31.08,31.17,33.31,33.81,32.5,32.11,31.09,31.98,33.31,33.58,30.65,29.5,29.4,29.32,31.57,30.14,29.03,29.95,29.4,30.5,29.05,30.13,30.17,31.78,33.75,32.04,33.92,32.4,33.84,34.94,36.36,35.98,35.59,38.91,39.29,39.13,34.6,34.83,35.41,34.5,33.08,36.08,33.215,34.07,34.67,33.76,32.39,34.28,34.2,34.78,33.86,39.05,38.01,38.77,37.45,38.98,34.56,33.85,33.67,32.72,35.28,33.19,29.26,29.17,28.46,29.61,30.32,34.05,35.07,34.17,34.5,35.6,32.97,31.89,31.98,32.16,34,35.2,37.52,34.4,34.19,36.87,37.86,36.89,35.99,32.39,32.54,27.51,27.28,26.54,25.9,30.25,28.57,31.43,34.03,34.31,35.29,39.83,40.51,37.81,38.13,37.38,38.55,36.22,36.82,36.52,37.27,36.01,29.16,28.54,28.33,27.61,27.72,26.54,27.74,28.89,29.99,30.8,31.83,30.99,30.09,30.15,31.59,32.2,34.46,33.28,35.47,37.26,36.84,33.77,35.32,35.24,38.41,38.12,38.15,39.21,42.25,41.52,42.02,41.26,39.64,40.28,37.95,38.7],"v":[5163700,746100,1052300,1407200,1482000,750300,1040400,1248200,1203200,860200,843500,471000,1237300,750600,713700,986000,841500,1723700,573100,360800,662500,584600,249500,572800,308600,145900,266900,185400,488400,703500,1243900,1268300,810300,902800,705400,551900,785800,472400,1604800,1595300,1692800,765900,1119300,1263400,3265600,1355700,453300,1024800,1595000,893400,1083100,1999200,1302800,972100,1496500,2113300,4416500,2613000,1250100,1942600,1193100,11645100,1533000,1914200,1475900,1199600,1205000,1799900,1257400,2458300,1709600,1348300,2296200,1311300,1159600,1918400,1545700,1212100,955300,841300,3431000,3042000,2810000,2087100,2646800,1773900,2596900,3221300,2509600,5432800,2698200,1816200,2344700,1492600,1565900,2417700,2188200,2043700,3225500,2251600,2691900,2074700,4936000,4140200,3062700,1413100,2170900,1820800,4265900,1855100,2174600,2002700,2500400,2211900,1720300,4377500,2859000,2583100,895900,1837700,2271900,2383700,1465700,1197900,1381600,5738000,2008200,2402900,2499900,1846000,3478800,4273300,3119000,2517000,3377900,3754700,19576700,3872000,3515300,3463400,3083200,5055500,2396500,1986900,1777200,1818600,1940100,3048500,2629700,1636300,1368200,2048500,2514300,1836700,3573900,1884300,2220800,1587300,3513000,2884700,3921300,3880300,3333100,3058200,9070300,5515400,3828800,5156500,2569500,3152200,1742800,2266300,2997500,5679700,1783900,1006200,2632200,1842100,1029300,1255700,1156100,1354400,1550500,1711600,2012500,1424700,4047700,1474800,997800,1603700,2573600,1819200,1787400,4261900,1614400,1536300,1444300,1068100,1055500,1553600,1943600,2516400,1485400,2208700,2432000,1536200,1827800,2381100,1407500,1285000,927000,1102400,2176000,3406700,2691800,3172900,3544500,2300500,2351400,15624500,3979200,3070000,1985100,1509600,2701000,2103100,5238700,1186100,1402500,1720600,3401900,2992000,2338500,2216200,2994700,3314600,5311600,3202900,2710900,4947700,2984800,3298700,4874500,2636400,2746200,3300900,4783900,3370100,3283200,2724100,3099600,3294100,2468700,3538800,2169900,3018200,2925100,3250600,2926200,3454500,2294100,2384000,2073000,3463800,4996900,4210300,7968500,4905500,4657400,3314000,4834400,3452800,6638900,3786700,4493000,3058300,3407400,4128500,4225700,1888700,1767500,3261100,4287000,2373800,2504300,2598500,2665100,9004400,10500600,4351000,2838500,3697300,3747700,2632200,3319500,2796000,8389200,2822700,5127400,3476800,3083300,3193900,4073800,4946700,2860600,4287400,3835600,3401200,4730800,5300200,3184000,5993800,2786700,3039700,2695500,4384100,4771100,8317800,3960800,4473000,3304300,5230200,1806822]},"m":{"lastKey":"2026-10-01","t":["2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[39.99,36.4,33.37,39.03,43.75,36.83,36.33,35.99,32.93,29.61,32.18,28.44,26.39,33.9,38.36,42.13,35.91,43.24,36.06,39.65,49.34,44.69,43.68,48.88,50.7,43.84,44.51,54.65,60.24,55.22,48.1,44.49,32.85,32.16,34.54,35,37.35,36.56,32.71,23.91,29.1,31.1,31.71,32.1,34.08,30.42,29.66,30.42,33.94,36,40.55,32.5,34.54,34.5,37.88,33.69,33,29.23,34.53,32,35.12,37.01,27.78,28.5,35.6,37.24,36.59,28.117,28.24,31.5,31.27,36.5,35.79,39.38,39.58],"h":[43,47.37,42.16,52.74,48.5,40.31,40.99,36.79,33.96,34.41,34.178,30.39,37.23,39.72,44.29,44.39,45.2,45.89,41.15,52.75,54,45.78,52.82,57.13,56.59,48.465,53.33,61.55,62.085,55.6,50.75,45.17,33.95,37.43,37.54,37.56,37.87,39.265,33.28,30.435,34.51,33.36,35.395,34.44,34.4,32.37,32.38,35.04,37.14,40.4,41.61,36.68,35.58,40.93,40,35.99,33.25,36.17,36.47,37.595,38.28,37.9,30.96,36.199,40.87,39.4,38.371,29.2,34.99,33,36.5,38.89,40.5,43.49,40.77],"l":[31.88,30.11,28.965,37.2,34.6,34.53,33.34,26.51,26.78,25.46,28.21,25.09,25.94,32.9,35.075,33.76,34.85,31.538,34.45,38.03,44.78,33.04,41.14,48.808,43.555,41.83,43.68,52.81,53.77,43.12,42.69,29.81,29.95,31.825,33.82,33.04,31.5,32.44,18.611,22.89,28.895,29.01,29.51,29.35,28.14,28.57,28.57,29.12,29.88,35.17,31.02,31.48,31.5,33.16,31.83,31.73,26.47,29.08,31.25,31.7,32.64,26.35,25.52,27.66,35.3,34.68,25.902,26.34,27.21,28.86,30.7,32.25,34.51,38.72,35.99],"c":[35.42,33.9,38.9,43.25,36.15,35.86,35.47,33.04,29.3,31.96,28.23,26.16,33.89,38.33,41.47,34.09,42.64,35.86,39.96,48.65,45.04,43.6,48.77,50.73,43.91,44.29,52,59.77,55.1,48.17,44.03,32.65,32.24,34.58,35.19,35.37,36.25,32.77,23.54,29.06,32.3,31.54,32.1,33.58,30.91,29.4,30.17,33.86,35.98,40,32.13,34.67,34.41,38.77,33.85,33.19,29.47,34.5,31.6,35.18,36.89,27.56,28.57,35.29,37.42,36.52,28.54,28.01,31.26,31.59,36.41,35.24,39.38,39.26,38.7],"a":[35.42,33.9,38.9,43.25,36.15,35.86,35.47,33.04,29.3,31.96,28.23,26.16,33.89,38.33,41.47,34.09,42.64,35.86,39.96,48.65,45.04,43.6,48.77,50.73,43.91,44.29,52,59.77,55.1,48.17,44.03,32.65,32.24,34.58,35.19,35.37,36.25,32.77,23.54,29.06,32.3,31.54,32.1,33.58,30.91,29.4,30.17,33.86,35.98,40,32.13,34.67,34.41,38.77,33.85,33.19,29.47,34.5,31.6,35.18,36.89,27.56,28.57,35.29,37.42,36.52,28.54,28.01,31.26,31.59,36.41,35.24,39.38,39.26,38.7],"v":[6176100,4828400,4792600,3388400,4269300,2069400,906800,4336100,3124200,5365300,7180600,4555800,6047100,10931200,16582100,6585700,7782500,7042100,5085800,12661300,10569300,12908700,8696500,10638500,15069900,10769400,8926100,11136900,8244700,12535400,12358700,31079900,13933900,12192900,10096400,8251600,11761300,14553500,24105400,11822600,11899300,7444400,6663700,8381300,10054500,7654400,7069100,8576400,6914300,9958300,20796200,16160100,11884000,11200400,13837100,14382300,14680100,15801900,13074900,12889400,10932500,22265300,19538300,17976900,14895700,12948300,24768600,16050700,18153900,15270900,18197500,18422800,15075900,23202200,12485722]},"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":[39.99,33.37,36.83,32.93,28.44,38.36,43.24,49.34,48.88,44.51,55.22,32.85,35,32.71,31.1,34.08,30.42,40.55,34.5,33,32,27.78,37.24,28.24,36.5,39.58],"h":[47.37,52.74,40.99,34.41,39.72,45.2,52.75,54,57.13,62.085,55.6,37.54,39.265,34.51,35.395,34.4,40.4,41.61,40.93,36.47,38.28,40.87,39.4,36.5,43.49,40.77],"l":[30.11,28.965,26.51,25.46,25.09,33.76,31.538,33.04,41.83,43.68,29.81,29.95,31.5,18.611,29.01,28.14,29.12,31.02,31.73,26.47,26.35,25.52,25.902,27.21,32.25,35.99],"c":[33.9,36.15,33.04,28.23,38.33,42.64,48.65,48.77,44.29,55.1,32.65,35.19,32.77,32.3,33.58,30.17,40,34.41,33.19,31.6,27.56,37.42,28.01,36.41,39.26,38.7],"a":[33.9,36.15,33.04,28.23,38.33,42.64,48.65,48.77,44.29,55.1,32.65,35.19,32.77,32.3,33.58,30.17,40,34.41,33.19,31.6,27.56,37.42,28.01,36.41,39.26,38.7],"v":[11004500,12450300,7312300,15670100,21534100,30950300,24789200,32174500,36477800,28307700,55974000,36223200,34566400,47827300,22489400,24778000,25449000,48840300,39419800,43556900,46087200,52410900,53767600,51622300,56700900,12485722]},"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":[39.99,36.83,43.24,55.22,31.1,34.5,37.24],"h":[52.74,45.2,62.085,55.6,41.61,40.93,43.49],"l":[28.965,25.09,31.538,18.611,28.14,25.52,25.902],"c":[36.15,42.64,55.1,32.3,34.41,37.42,38.7],"a":[36.15,42.64,55.1,32.3,34.41,37.42,38.7],"v":[23454800,75466800,121749200,174590900,121556700,181474800,174576522]}},"actions":[{"t":"2024-02-22","kind":"earnings","label":"E","title":"2024-02-22 · earnings before the open · EPS $0.45 vs $0.74 est. (−39.2%) · ▼ 4.7% that session","tone":"down"},{"t":"2024-04-30","kind":"earnings","label":"E","title":"2024-04-30 · earnings before the open · EPS $0.67 vs $0.64 est. (+4.7%) · ▲ 5.7% that session","tone":"up"},{"t":"2024-08-06","kind":"earnings","label":"E","title":"2024-08-06 · earnings before the open · EPS $0.20 vs −$0.04 est. (+600.0%) · ▲ 6.2% that session","tone":"up"},{"t":"2024-10-29","kind":"earnings","label":"E","title":"2024-10-29 · earnings · EPS $0.79 vs $0.64 est. (+23.4%)"},{"t":"2025-02-25","kind":"earnings","label":"E","title":"2025-02-25 · earnings before the open · EPS $0.85 vs $0.74 est. (+14.9%) · ▲ 8.2% that session","tone":"up"},{"t":"2025-05-06","kind":"earnings","label":"E","title":"2025-05-06 · earnings before the open · EPS $0.78 vs $0.59 est. (+32.2%) · ▲ 7.0% that session","tone":"up"},{"t":"2025-08-05","kind":"earnings","label":"E","title":"2025-08-05 · earnings before the open · EPS $0.68 vs $0.78 est. (−12.8%) · ▼ 1.7% that session","tone":"down"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings before the open · EPS $0.87 vs $0.92 est. (−5.4%) · ▲ 4.7% that session","tone":"up"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings before the open · EPS $0.38 vs $0.84 est. (−54.8%) · ▲ 4.9% that session","tone":"up"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings before the open · EPS $0.55 vs $0.76 est. (−27.6%) · ▼ 4.1% that session","tone":"down"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings before the open · EPS $1.28 vs $0.97 est. (+32.0%) · ▲ 8.9% that session","tone":"up"}]}