{"ticker":"MBC","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":[19.19,18.77,18.46,18.27,18.22,18.19,18.21,18.02,18.15,18.06,17.66,17.44,19.62,17.59,17.44,17.19,17.35,16.83,16.87,17.04,16.88,16.62,16.7,16.54,16.83,17.33,17.63,17.49,17.36,17.38,17.41,17.11,17.13,16.91,16.79,16.65,16.57,16.43,16.28,16.21,16.11,16.25,15.05,14.45,14.55,14.26,14.06,14.3,14.33,14.56,14.69,14.59,14.77,14.82,14.8,15,15.01,15.75,16.66,16.6,17.3,17.27,17,17.1,17.37,17.45,17.78,17.35,17.5,17.66,16.95,16.99,17.2,17.27,17.17,16.81,16.71,16.25,16.75,16.75,16.71,14.38,15.16,14.91,14.27,14.778,14.5,14.3,13.85,13.98,12.99,13.1,13.33,13.82,13.63,13.85,13.43,13.48,13.17,13.35,13.94,13.68,13.87,13.6,13.64,13.6,13.49,13.45,13.41,12.94,12.99,12.79,12.71,11.75,11.94,12.24,11.02,11.86,11.62,12.16,11.77,11.51,11.41,11.43,11.22,11.76,11.55,11.78,11.86,11.8,11.93,12.24,12.24,12.36,12.1,11.1,10.27,10.4,10.4,11.23,11.15,10.87,11.14,10.87,11.01,10.67,10.04,9.71,9.95,10.11,10.23,10.18,10.12,9.86,10.26,10.22,10.56,10.56,10.7,11.1,10.42,10.28,10.31,10.11,9.92,10.06,10.2,10.76,10.85,10.83,10.92,10.86,10.8,11.68,11.85,11.51,11.34,11.45,11.61,11.86,11.69,11.71,11.24,11.27,11.48,11.45,11.23,11.91,11.76,11.76,11.91,11.66,11.52,11.02,10.99,11.07,11.22,11.6,12.95,12.15,12.03,11.92,12.55,12.91,12.81,12.53,12.65,12.73,12.11,12.39,13.06,13.13,13.19,13.2,12.85,12.5,12.65,12.64,13.26,13.39,13.27,12.76,12.99,13.33,13.55,13.82,13.71,13.38,13.47,13.15,12.99,12.94,12.88,13.7,13.8,13.35,13.19,13.09,13.41,13.33,13.1,12.91,13.26,13.13,12.86,12.59,13.16,13.22,12.87,12.83,12.78,12.75,12.84,13.17,12.86,12.68,12.89,12.68,12.66,12.54,12.36,11.79,10.81,11,11.05,10.78,10.63,10.45,10.1,10.11,9.74,9.44,9.67,9.59,10.05,10.49,10.9,11.16,10.94,11.33,11.33,11.52,11.18,11.2,11.02,11.01,11.73,12.02,11.76,11.61,11.4,11.63,11.41,11.2,11.26,11.15,11.23,11.24,11.11,11.05,11.05,11.19,11.13,11.52,11.17,11.83,12.16,12.53,12.45,12.72,13.02,12.56,12.48,13.07,13.07,12.54,12,12.05,12.04,11.83,12.15,12.45,13.01,13.34,13.33,13.52,13.56,10.99,12.03,11.61,11.78,11.58,11.96,11.57,11.51,10.97,10.91,10.67,10.44,9.83,9.7,9.92,9.49,9.11,8.68,8.48,8.59,8.27,8.16,8.24,8.21,8.12,7.6,7.73,8,8.07,8.559,8.57,8.37,8.33,8.42,8.3,8.02,7.98,8.15,8.655,8.18,8.67,8.52,8.865,8.72,8.55,8.89,8.91,9.28,9.28,9.21,9.28,9.4,9.38,9.47,9.13,9.07,8.96,8.26,8.45,7.85,7.82,7.49,7.34,7.09,7.06,7.12,6.97,7.02,6.79,7.04,7.54,7.84,8.45,9.1,8.88,8.62,8.55,8.73,8.52,8.31,8.58,8.6,8.9,8.77,9.19,9.05,9.24,8.85,8.71,9.05,8.57,8.42,9.45,9.52,9.69,10.01,10.24,9.97,9.86,9.38,8.84,8.71,9,9.02,9.03,8.93,8.9,8.99,8.72,8.49,8.25,8.25,8.38,8.64,8.83,8.83,8.62,8.21,8.47,9.05,8.865,8.99,9.12,9.28,9.01,9.26,9.35,9.16,9.07,8.96,8.97,9.13,9.17,9.19,9.38,9.1,8.77,8.75,8.47,8.15,7.99,8.28,8.13,8.5,8.12,7.67,7.58,7.25,7.1,7.06,6.84,6.57,6.72,7.04,6.95,7.13,7.13,7.07,6.98,7.07,7,7.23,6.98,7.08,6.97,6.85,6.83,6.53,6.49,6.51,6.63,6.85,6.77,6.47],"h":[19.23,18.855,18.57,18.35,18.415,18.61,18.3,18.44,18.26,18.31,18.18,18.43,20.67,17.97,17.665,17.89,17.61,17.17,17.065,17.09,17.05,16.66,16.7,16.94,17.26,18.43,17.67,17.685,17.43,17.49,17.71,17.33,17.33,16.91,17.02,16.81,16.69,16.57,16.412,16.34,16.205,16.25,15.35,14.84,14.66,14.39,14.5,14.53,14.61,14.74,14.98,14.74,15.06,14.98,15.37,15.25,15.59,16.03,16.71,16.91,17.31,17.48,17.36,17.55,17.505,18.15,18.05,17.83,18.06,17.71,17.25,17.64,17.39,17.285,17.19,16.841,17.09,16.68,16.77,16.95,16.86,15.95,15.32,14.91,14.74,15.06,14.95,14.41,14.16,14.075,13.53,13.51,13.85,13.965,14.1,13.96,13.57,13.66,13.57,13.54,14.09,14.13,14.23,13.69,14.01,13.76,13.77,13.62,13.48,13.22,13.28,13.52,12.835,12.57,12.73,12.3,12.41,12.07,12.23,12.2,12.01,11.63,11.69,11.515,11.485,11.97,11.93,11.9,12,12.125,12.195,12.38,12.53,12.445,12.21,11.33,10.48,10.435,11.09,11.45,11.205,11.13,11.33,11.06,11.11,10.7,10.09,9.805,10.19,10.19,10.38,10.27,10.18,10.21,10.33,10.41,10.61,10.65,11.02,11.1,10.6,10.53,10.31,10.35,10.17,10.25,10.6,11.07,10.87,10.93,11.015,10.985,12.06,11.935,11.915,11.74,11.66,11.66,12.31,11.99,11.86,11.765,11.33,11.515,11.495,11.58,11.775,12,11.87,11.95,11.96,11.78,11.56,11.25,11.1,11.279,11.49,12.62,12.99,12.15,12.12,12.61,13.33,13.14,12.81,12.63,13.02,12.756,12.3,13.3,13.3,13.35,13.36,13.2,12.88,12.74,12.75,13.14,13.832,13.465,13.3,13.06,13.5,13.54,13.74,13.95,14.22,13.816,13.47,13.2,13.17,13.096,13.02,13.95,13.8,13.41,13.26,13.45,13.61,13.47,13.19,13.49,13.32,13.32,12.98,13.11,13.37,13.36,13.02,13.11,13.19,13,13.15,13.28,13.06,13.06,13.25,12.88,12.75,12.54,12.77,12.17,11.17,11.25,11.238,10.935,10.75,10.6,10.29,10.145,9.825,9.71,9.78,10.29,10.42,11.08,11.38,11.16,11.39,11.405,11.64,11.53,11.29,11.22,11.115,11.75,11.93,12.02,11.76,11.69,11.685,11.81,11.5,11.335,11.32,11.3,11.295,11.3,11.265,11.16,11.34,11.66,11.475,11.525,11.8,12.295,12.72,12.62,12.79,13.03,13.04,12.69,13,13.18,13.12,12.54,12.05,12.2,12.11,12.235,12.615,13.31,13.37,13.4,13.755,13.65,13.955,12.33,12.395,12.22,11.975,12.11,12.17,12.01,11.51,11.18,10.995,10.76,10.67,10.106,9.97,9.92,9.565,9.11,8.785,8.94,8.715,8.32,8.26,8.35,8.36,8.225,7.745,7.79,8.395,8.625,8.74,8.78,8.45,8.4,8.61,8.435,8.28,8.25,8.19,8.88,8.75,8.71,8.79,8.995,8.76,8.665,9.22,9.235,9.46,9.33,9.44,9.495,9.64,9.48,9.5,9.27,9.13,9.045,8.55,8.45,8.06,7.88,7.56,7.47,7.09,7.205,7.235,7.09,7.02,7.13,7.65,7.71,8.48,9.365,9.685,9.03,8.69,8.78,8.76,8.59,8.575,8.855,8.915,9.175,9.23,9.27,9.35,9.3,9.205,9.21,9.18,8.795,9.36,9.88,9.9,10.09,10.315,10.355,10.04,9.86,9.42,8.94,9.115,9.355,9.176,9.2,9.155,9.255,9.27,8.735,8.51,8.56,8.47,8.715,8.85,9.2,8.915,8.68,8.355,9.025,9.53,9.305,9.12,9.485,9.28,9.33,9.26,9.54,9.28,9.14,9.055,9.54,9.25,9.23,9.365,9.44,9.12,8.92,8.87,8.47,8.25,8.32,8.41,8.67,8.877,8.18,7.72,7.58,7.43,7.1,7.13,6.905,6.66,6.975,7.45,7.37,7.26,7.39,7.195,7.015,7.15,7.09,7.295,7.065,7.16,6.97,6.965,6.995,6.635,6.775,6.539,6.95,7.035,6.82,6.815],"l":[18.745,18.31,18.2,17.92,17.77,18.19,17.88,18,17.895,17.49,17.61,17.44,17.35,17.13,16.97,17.1,16.69,16.785,16.72,16.685,16.71,16.39,16.37,16.505,16.8,17.33,17.01,17.18,17.17,17.225,17.15,17.04,16.61,16.47,16.66,16.39,16.373,16.21,15.979,16,15.63,14.84,14.53,14.37,14.08,14.05,13.9,14.13,14.1,14.46,14.44,14.4,14.72,14.59,14.66,14.85,14.96,15.58,16.37,16.38,16.97,17.05,17,17,17.245,17.45,17.39,17.34,17.5,17.265,16.72,16.819,17.05,16.99,16.67,16.6,16.71,16.14,16.575,16.695,16.05,14.03,14.71,14.09,13.9,14.28,14.36,13.85,13.8,13.19,12.68,12.95,13.25,13.67,13.5,13.33,13.255,12.91,13.026,13.24,13.58,13.68,13.77,13.28,13.55,13.38,13.38,13.39,12.96,12.72,12.88,12.79,12.175,11.64,11.685,10.95,10.84,11.4,11.49,11.66,11.55,11.19,11.39,10.88,11.04,11.43,11.47,11.675,11.74,11.67,11.66,12.005,12.19,12.24,11.89,10.07,10.17,9.78,10.05,10.95,10.84,10.72,11.05,10.87,10.89,10.015,9.77,9.63,9.82,10.03,10.1,10.09,9.66,9.71,10.13,10.145,10.31,10.421,10.6,10.5,10.115,9.94,9.915,9.895,9.855,10.06,10.13,10.7,10.71,10.72,10.56,10.685,10.79,11.541,11.515,11.255,11.23,11.41,11.52,11.7,11.41,11.13,11.02,11.203,11.15,11.06,11.155,11.72,11.595,11.68,11.68,11.5,11.11,10.95,10.76,11.04,11.22,11.54,11.75,11.75,11.55,11.805,12.51,12.57,12.41,12.345,12.54,12.24,12.01,12.288,13.05,12.99,12.945,12.69,12.57,12.455,12.38,12.47,13.225,13.09,12.655,12.725,12.88,13.14,13.36,13.6,13.2,13.285,12.955,12.71,12.92,12.85,12.71,13.349,13.31,12.89,12.955,13.09,13.26,13.035,12.78,12.8,13.05,12.655,12.68,12.4,13.02,12.855,12.71,12.775,12.63,12.62,12.74,12.79,12.725,12.65,12.65,12.56,12.46,12.22,12.165,10.64,10.73,10.845,10.68,10.46,10.46,10.15,9.96,9.76,9.44,9.33,9.49,9.52,9.89,10.365,10.9,11.025,10.8,10.99,11.205,11.21,11.05,10.92,10.935,10.88,11.65,11.535,11.48,11.435,11.315,11.49,11.08,11.155,11.14,11.11,11.06,11.05,11.03,10.94,11.02,11.19,10.91,11.24,11.17,11.69,11.98,12.27,12.21,12.58,12.84,12.34,12.44,12.885,12.485,12.06,11.885,11.88,11.735,11.8,12.02,12.375,12.83,12.975,13.27,13.36,13.47,10.99,11.51,11.5,11.575,11.187,11.57,11.4,10.75,10.795,10.23,10.06,9.945,9.71,9.31,9.52,9.2,8.73,8.115,8.37,8.375,7.945,8.04,8.12,8.12,7.73,7.38,7.58,7.93,8.02,8.39,8.315,8.24,8.19,8.2,8.22,7.805,7.785,8,8.225,8.18,8.48,8.39,8.715,8.54,8.43,8.79,8.87,9.06,9.05,9.14,9.17,9.26,9.205,9.03,8.915,8.93,8.17,8.14,7.605,7.74,7.59,7.125,7.065,6.805,6.975,6.935,6.89,6.605,6.65,6.85,7.505,7.725,8.33,9.06,8.66,8.25,8.435,8.382,7.98,8.1,8.4,8.574,8.725,8.53,8.86,8.99,8.84,8.59,8.63,8.59,8.355,8.42,9.34,9.42,9.44,9.93,9.97,9.69,9.335,8.935,8.47,8.595,8.98,8.715,8.825,8.855,8.87,8.58,8.485,8.25,8.25,8.111,8.373,8.62,8.83,8.355,7.96,8.05,8.47,9.001,8.6,8.82,8.96,8.85,8.87,8.94,9.19,9.075,8.84,8.75,8.955,9.009,9.02,9.1,8.9,8.8,8.64,8.49,8.2,7.815,7.98,8.1,8.125,8.15,7.79,7.271,7.33,7.045,6.84,6.55,6.4,6.27,6.565,6.945,6.947,6.94,7.06,6.79,6.84,6.845,6.68,6.985,6.855,6.979,6.68,6.69,6.48,6.36,6.46,6.17,6.63,6.695,6.405,6.47],"c":[18.97,18.5,18.29,18,17.97,18.51,18.05,18.18,17.96,17.63,17.64,18.37,17.67,17.32,17.04,17.43,16.77,16.82,17.01,16.9,16.79,16.6,16.42,16.71,17.19,17.89,17.26,17.18,17.3,17.32,17.24,17.14,16.68,16.58,16.79,16.41,16.52,16.39,16.23,16.25,16.14,14.94,14.61,14.46,14.18,14.26,14.46,14.44,14.42,14.61,14.59,14.73,14.82,14.96,15.22,15.1,15.58,15.96,16.63,16.84,17.07,17.08,17.18,17.41,17.38,17.93,17.47,17.4,17.82,17.32,17.08,17.04,17.14,17.21,16.68,16.79,16.74,16.6,16.63,16.88,16.23,15.27,14.76,14.3,14.7,14.36,14.49,13.86,13.99,13.19,13.11,13.37,13.79,13.78,13.73,13.44,13.45,13,13.39,13.39,13.78,14.05,13.8,13.35,13.72,13.49,13.53,13.51,13.1,13.06,13,13.48,12.3,12.51,11.82,11.13,12.21,11.76,12.23,11.83,11.57,11.39,11.63,11.05,11.39,11.46,11.85,11.84,11.87,12.08,12.15,12.11,12.49,12.24,11.98,10.09,10.35,9.87,11.05,11.16,10.87,11.1,11.17,11,10.91,10.1,9.95,9.8,10.14,10.12,10.27,10.2,9.82,10.2,10.25,10.33,10.4,10.6,10.93,10.53,10.52,10.07,10.21,9.9,9.98,10.19,10.59,10.91,10.75,10.85,10.77,10.93,11.69,11.82,11.6,11.35,11.4,11.63,12.06,11.79,11.61,11.15,11.25,11.43,11.29,11.08,11.7,11.81,11.64,11.87,11.68,11.54,11.26,11.03,11.05,11.25,11.33,12.38,11.98,11.91,11.75,12.47,13.28,12.71,12.52,12.46,12.73,12.3,12.27,13.22,13.2,13.28,13.08,12.8,12.71,12.67,12.49,13.06,13.51,13.41,12.8,12.82,13.49,13.46,13.73,13.66,13.27,13.43,13.1,12.91,13.04,12.96,12.89,13.67,13.45,13.17,13.09,13.39,13.29,13.05,12.84,13.3,13.16,12.7,12.68,13.08,13.22,12.9,12.75,12.89,12.82,12.85,12.99,12.8,12.8,12.98,12.79,12.66,12.63,12.45,12.63,10.81,11.06,10.99,10.69,10.58,10.56,10.25,10.15,9.82,9.44,9.65,9.57,10.15,10.36,11,11.14,11.09,11.2,11.29,11.55,11.22,11.14,11.09,11.01,11.62,11.92,11.65,11.56,11.5,11.46,11.49,11.21,11.27,11.17,11.21,11.27,11.17,11.04,11.04,11.28,11.27,11.42,11.31,11.64,12.28,12.44,12.34,12.62,12.99,12.9,12.4,12.99,13.07,12.57,12.12,12.02,11.91,12.01,12.12,12.49,12.99,13.28,13.13,13.59,13.45,13.82,12.06,11.57,11.79,11.59,12.03,11.57,11.52,10.97,10.83,10.58,10.63,10.12,10,9.77,9.59,9.31,8.95,8.57,8.62,8.44,8.08,8.16,8.13,8.21,7.73,7.7,7.69,8.21,8.44,8.69,8.49,8.28,8.21,8.31,8.24,8.01,8.2,8.16,8.33,8.62,8.55,8.79,8.72,8.57,8.6,9,9.23,9.09,9.15,9.35,9.36,9.34,9.45,9.14,8.98,9.08,8.17,8.43,7.7,7.82,7.61,7.26,7.18,6.99,7.16,7,7.05,6.78,7.12,7.6,7.71,8.26,9.31,9.08,8.68,8.65,8.48,8.5,8.32,8.46,8.58,8.75,8.8,9.19,8.88,9.17,8.86,8.62,9.06,8.62,8.36,9.34,9.61,9.88,10.06,10.29,9.98,9.88,9.44,9.02,8.65,9,9.08,8.81,8.92,8.9,9.15,8.67,8.49,8.34,8.4,8.42,8.5,8.75,9.02,8.48,8.15,8.25,8.92,9.48,9.14,9,9.37,9.06,9.22,9.21,9.29,9.15,8.99,8.85,9.38,9.14,9.11,9.32,9.05,8.84,8.66,8.63,8.25,7.96,8.16,8.17,8.51,8.16,7.8,7.43,7.43,7.1,6.99,6.64,6.55,6.62,6.82,7.24,7.21,7.11,7.23,6.96,6.97,7,7.01,7.02,6.98,7.1,6.93,6.93,6.61,6.43,6.66,6.46,6.84,6.76,6.43,6.69],"a":[18.97,18.5,18.29,18,17.97,18.51,18.05,18.18,17.96,17.63,17.64,18.37,17.67,17.32,17.04,17.43,16.77,16.82,17.01,16.9,16.79,16.6,16.42,16.71,17.19,17.89,17.26,17.18,17.3,17.32,17.24,17.14,16.68,16.58,16.79,16.41,16.52,16.39,16.23,16.25,16.14,14.94,14.61,14.46,14.18,14.26,14.46,14.44,14.42,14.61,14.59,14.73,14.82,14.96,15.22,15.1,15.58,15.96,16.63,16.84,17.07,17.08,17.18,17.41,17.38,17.93,17.47,17.4,17.82,17.32,17.08,17.04,17.14,17.21,16.68,16.79,16.74,16.6,16.63,16.88,16.23,15.27,14.76,14.3,14.7,14.36,14.49,13.86,13.99,13.19,13.11,13.37,13.79,13.78,13.73,13.44,13.45,13,13.39,13.39,13.78,14.05,13.8,13.35,13.72,13.49,13.53,13.51,13.1,13.06,13,13.48,12.3,12.51,11.82,11.13,12.21,11.76,12.23,11.83,11.57,11.39,11.63,11.05,11.39,11.46,11.85,11.84,11.87,12.08,12.15,12.11,12.49,12.24,11.98,10.09,10.35,9.87,11.05,11.16,10.87,11.1,11.17,11,10.91,10.1,9.95,9.8,10.14,10.12,10.27,10.2,9.82,10.2,10.25,10.33,10.4,10.6,10.93,10.53,10.52,10.07,10.21,9.9,9.98,10.19,10.59,10.91,10.75,10.85,10.77,10.93,11.69,11.82,11.6,11.35,11.4,11.63,12.06,11.79,11.61,11.15,11.25,11.43,11.29,11.08,11.7,11.81,11.64,11.87,11.68,11.54,11.26,11.03,11.05,11.25,11.33,12.38,11.98,11.91,11.75,12.47,13.28,12.71,12.52,12.46,12.73,12.3,12.27,13.22,13.2,13.28,13.08,12.8,12.71,12.67,12.49,13.06,13.51,13.41,12.8,12.82,13.49,13.46,13.73,13.66,13.27,13.43,13.1,12.91,13.04,12.96,12.89,13.67,13.45,13.17,13.09,13.39,13.29,13.05,12.84,13.3,13.16,12.7,12.68,13.08,13.22,12.9,12.75,12.89,12.82,12.85,12.99,12.8,12.8,12.98,12.79,12.66,12.63,12.45,12.63,10.81,11.06,10.99,10.69,10.58,10.56,10.25,10.15,9.82,9.44,9.65,9.57,10.15,10.36,11,11.14,11.09,11.2,11.29,11.55,11.22,11.14,11.09,11.01,11.62,11.92,11.65,11.56,11.5,11.46,11.49,11.21,11.27,11.17,11.21,11.27,11.17,11.04,11.04,11.28,11.27,11.42,11.31,11.64,12.28,12.44,12.34,12.62,12.99,12.9,12.4,12.99,13.07,12.57,12.12,12.02,11.91,12.01,12.12,12.49,12.99,13.28,13.13,13.59,13.45,13.82,12.06,11.57,11.79,11.59,12.03,11.57,11.52,10.97,10.83,10.58,10.63,10.12,10,9.77,9.59,9.31,8.95,8.57,8.62,8.44,8.08,8.16,8.13,8.21,7.73,7.7,7.69,8.21,8.44,8.69,8.49,8.28,8.21,8.31,8.24,8.01,8.2,8.16,8.33,8.62,8.55,8.79,8.72,8.57,8.6,9,9.23,9.09,9.15,9.35,9.36,9.34,9.45,9.14,8.98,9.08,8.17,8.43,7.7,7.82,7.61,7.26,7.18,6.99,7.16,7,7.05,6.78,7.12,7.6,7.71,8.26,9.31,9.08,8.68,8.65,8.48,8.5,8.32,8.46,8.58,8.75,8.8,9.19,8.88,9.17,8.86,8.62,9.06,8.62,8.36,9.34,9.61,9.88,10.06,10.29,9.98,9.88,9.44,9.02,8.65,9,9.08,8.81,8.92,8.9,9.15,8.67,8.49,8.34,8.4,8.42,8.5,8.75,9.02,8.48,8.15,8.25,8.92,9.48,9.14,9,9.37,9.06,9.22,9.21,9.29,9.15,8.99,8.85,9.38,9.14,9.11,9.32,9.05,8.84,8.66,8.63,8.25,7.96,8.16,8.17,8.51,8.16,7.8,7.43,7.43,7.1,6.99,6.64,6.55,6.62,6.82,7.24,7.21,7.11,7.23,6.96,6.97,7,7.01,7.02,6.98,7.1,6.93,6.93,6.61,6.43,6.66,6.46,6.84,6.76,6.43,6.69],"v":[707100,408100,678700,935000,454900,513200,583300,555300,501500,493500,608700,1057200,2277100,1116600,1691600,981700,1337900,1018400,1012300,745600,574700,675000,594700,691400,656800,1413400,859600,491200,426400,680300,454300,454300,812300,554300,581300,504900,483200,1184100,811400,846300,1113300,1184700,1579500,7852900,1080200,438500,941700,787700,852900,614700,888000,1063500,1180800,1156500,1240600,1289000,938000,670800,1008400,874900,938400,714200,1213100,664400,696300,887100,674300,706400,889600,791700,1731000,715300,669000,597300,766400,547300,615000,683400,399500,567100,1098900,3615000,1855600,2165200,1661900,1538300,1037300,1526400,1363400,1359700,1856400,1336600,1505200,971300,973900,956900,928900,1166600,1084500,821100,1134000,733800,782400,3185300,767300,755000,717800,636400,646100,835200,617600,522000,1035800,1154400,1638700,1385000,1212800,1118300,1351300,1044000,1093300,1332900,846600,734700,824300,725300,731300,594900,701500,648400,1016300,791900,427600,496300,958400,4280300,3006000,1829900,1934400,1601400,1372800,886400,757900,679300,778500,1253800,1291600,834000,995400,687500,597100,954200,810300,774500,926700,789100,505300,588600,755000,633400,598500,899700,919100,880100,623200,2621400,640100,753100,945100,943100,2216900,1111400,1164600,1250700,467300,858100,842400,636700,1292500,482300,505500,926300,817300,639400,639500,596600,665500,576300,483900,599500,662800,568900,622100,643100,794200,632500,744000,8041900,3742900,2184700,2623100,3180500,3217900,1047700,1509400,1294200,1626600,983400,1008800,1264100,1645300,1962700,895600,1016900,772900,1551200,1805300,1725700,2006000,1579400,1820100,1378200,1112100,1829000,1343200,2004100,2907900,1959900,2786600,1906700,939700,926700,1335600,2117600,1622500,1295900,1157400,1218100,894100,1039500,1455900,1468700,1922400,1751700,1140700,1232200,1175800,1124300,1004800,905500,828300,1106700,1084600,682200,962500,1016600,1314100,1571700,1498900,2191300,1836900,6658300,2142500,2609200,2457800,1915300,2130100,1590700,1830000,2100600,1820000,1714900,1432300,2255900,1804900,2670200,3667100,1229200,2001400,1699600,2035700,1556500,1613000,1546500,1792000,1561700,1640100,1493400,1178700,1320500,1357000,908200,1986300,1039800,993100,758600,840800,1256300,932900,1400800,1708500,937900,1485200,1037200,2071500,1844900,1882600,912200,1287300,1306200,1278600,1107800,1134800,791600,1324000,1172900,1253700,1418300,1334700,1450300,1193200,1533400,2354700,1375500,3017300,2460600,2903100,7983700,3752200,3444500,2058000,2774800,1967500,3756500,2402400,2261500,2140700,3700900,3807600,2630800,3365500,2744000,2649800,3868300,3876800,2874500,2686500,2292800,2309400,1418300,1926100,2726700,3354700,3713400,3268700,2252100,1877300,1824600,1868900,2146800,2161500,2251400,1477500,2795700,2449800,2710800,3569700,1035600,1005300,1537000,1316500,1418300,1932100,1920500,1620500,1123500,2142700,1603700,1382100,1033900,2000200,2630800,1317600,4477200,3558800,9374700,4245500,3893500,4660400,2894500,4141600,2107300,3273000,3061000,2959100,2891600,2902000,1611200,7121800,8427400,5265800,8194900,5748800,7616300,4853900,4071800,3523200,3416300,2698800,3092100,3620600,2621900,2883500,2991500,3275300,6204600,3240000,1737400,4533900,2990000,5859900,2581900,2569200,2195300,1967600,2068500,1914100,2897700,1794500,1245400,1742500,1145300,1389800,1810500,2584400,2040600,1995900,1341700,2075900,1372500,1353200,1690000,2311000,3518900,1607600,1916700,2819300,2427700,2605600,2244800,1786100,1174200,1488700,1068700,1093200,1446800,1583400,2669900,1258500,1506500,1249600,1381500,1416500,1263400,1333700,2465400,2676500,2883200,1304700,1564100,1175500,1542800,2358500,1912200,3666500,3610900,3411800,4971200,10451000,3900900,3195300,3602100,3587800,2001200,3807900,4082300,5140700,2268500,2022400,2893200,1296700,2636400,2996300,2348300,2268700,2509800,5340100,3053100,1983900,1935100,2579135]},"w":{"lastKey":"2026-10-19","t":["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":[14,9.5,8.44,7.45,7.44,7.47,8.21,8.34,9.07,9.64,9.77,9.8,9.8,9.95,8.86,8.18,7.4,8.07,7.445,7.67,7.79,8.03,8.08,10.33,10.97,10.71,10.52,10.71,11.25,11.09,11.53,11.05,12.24,12.07,12.26,12.41,12.73,12.6,12.62,12.83,12.33,12.08,12.08,12.12,11.6,11.41,10.64,11.08,11.73,12.22,13.08,13.6,13.98,14.54,14.83,15.06,14.68,14.31,14.43,14.56,14.31,13.87,14.61,15.01,15.32,17.76,17.8,17.96,18.71,18.73,18.75,17.66,16.76,17.12,17.47,17.03,16.31,16.25,16.9,15.65,15.58,15.07,14.72,14.55,15.37,16.63,18.25,15.235,15.18,15.88,16.8,15.96,15.82,16.72,18.97,18.25,17.57,17.75,19.19,18.19,17.66,17.19,16.88,17.33,17.38,16.79,16.21,14.55,14.33,14.77,15.01,17.27,17.45,16.95,16.81,16.71,14.27,13.98,13.63,13.35,13.64,12.94,11.94,12.16,11.43,11.86,12.36,10.4,10.87,9.95,10.12,10.56,10.31,10.2,10.86,11.51,11.69,11.45,11.91,11.07,12.03,12.53,13.06,12.5,13.39,13.55,13.15,13.8,13.33,12.86,12.83,12.86,12.54,11.05,10.11,10.05,10.94,11.2,11.76,11.2,11.24,11.19,12.16,12.56,12.54,12.15,13.52,11.78,11.51,9.83,8.68,8.24,8,8.33,7.98,8.52,8.91,9.4,8.96,7.49,6.97,7.84,8.62,8.58,9.05,9.05,9.69,9.86,9.02,8.72,8.64,8.47,9.28,9.07,9.19,8.47,8.5,7.25,6.72,7.07,6.98,6.53,6.77],"h":[15,9.5,8.68,8,7.77,8.38,8.637,9.28,9.94,10.15,10.21,9.94,10.085,9.95,9.09,8.18,8.14,8.15,7.91,8.16,8.1,8.21,10.64,11.105,11.085,10.77,11.24,11.36,12.058,11.82,11.74,12.66,12.47,12.57,12.85,13.305,12.85,12.89,13.19,12.842,12.42,12.58,12.22,12.28,11.91,11.71,11.14,12.015,12.385,13.14,13.725,14.1,14.63,15.695,15.33,15.28,15.005,14.93,14.43,14.94,14.67,14.76,15.33,15.61,17.74,18.56,18.095,18.77,19.07,19.01,18.9,17.87,17.55,17.537,17.81,17.31,16.75,16.74,16.99,16.35,15.63,15.21,14.88,15.32,17.895,18.365,18.635,16.43,16.02,16.68,16.9,16.32,16.61,18.93,19.1,18.58,17.96,19.31,19.23,18.61,20.67,17.89,17.26,18.43,17.71,17.02,16.34,14.66,14.98,15.37,17.31,17.55,18.15,17.64,17.09,16.86,15.06,14.075,14.1,14.23,14.01,13.52,12.73,12.2,11.97,12.53,12.445,11.45,11.11,10.38,10.61,11.1,10.35,11.07,12.06,12.31,11.86,12,11.96,12.99,13.33,13.3,13.36,13.832,13.54,14.22,13.95,13.8,13.49,13.37,13.28,13.25,12.77,11.238,10.29,11.38,11.64,12.02,11.81,11.335,11.34,12.295,13.04,13.18,12.54,13.755,13.955,12.17,11.51,10.106,8.94,8.36,8.78,8.61,8.88,9.22,9.495,9.64,9.045,7.56,7.71,9.685,8.78,9.27,9.35,9.9,10.355,9.86,9.27,8.735,9.2,9.53,9.54,9.54,9.44,8.67,8.877,7.43,7.45,7.295,7.16,7.035,6.82],"l":[10,7.46,7.18,7.2,7.17,7.38,7.91,8.221,8.76,9.36,9.5,9.46,9.615,8.59,8.03,7.08,7.33,7.31,7.38,7.49,7.325,7.61,8.03,10.22,10.55,10.125,10.38,10.595,11,11.06,10.96,11.01,11.815,11.98,12.195,12.12,12.34,12.25,12.48,12.02,11.255,11.96,11.79,11.245,11.145,10.535,10.59,10.825,11.38,11.94,12.86,13.16,13.97,14.42,14.65,14.795,14.2,14.31,13.89,14.095,13.96,13.366,14.25,14.895,15.26,17.005,17.54,17.82,18.43,17.82,17.37,16.38,16.33,16.51,15.89,16.29,15.95,15.33,15.65,15.21,14.79,14.31,14.34,13.97,15.32,16.39,16.12,15.025,14.52,15.32,15.45,15.37,15.25,16.45,17.51,17.541,17.011,17.66,17.77,17.49,16.97,16.685,16.37,17.01,16.47,15.979,14.37,13.9,14.1,14.59,14.96,17,17.265,16.67,16.14,14.03,13.8,12.68,12.91,13.24,12.96,11.64,10.84,11.19,10.88,11.66,9.78,10.05,9.63,9.82,9.66,9.94,9.855,10.13,10.685,11.23,11.02,11.06,10.76,11.04,11.55,12.01,12.57,12.38,12.655,12.955,12.71,12.89,12.655,12.4,12.62,12.46,10.64,9.96,9.33,9.89,10.8,10.88,11.08,11.06,10.94,10.91,11.98,12.34,11.735,12.02,10.99,11.187,9.945,8.73,7.945,7.38,7.93,7.805,7.785,8.39,8.87,8.915,7.59,6.805,6.605,7.725,7.98,8.4,8.59,8.355,9.44,8.47,8.58,8.111,7.96,8.47,8.85,8.75,8.49,7.815,7.271,6.27,6.565,6.68,6.48,6.17,6.405],"c":[10,9.3,7.58,7.55,7.55,8.29,8.32,9.15,9.76,9.82,9.92,9.67,10,9.02,8.09,7.26,8.04,7.47,7.59,7.87,8.07,8.02,10.24,10.86,10.63,10.6,10.7,11.11,11.06,11.63,11.09,12.16,11.84,12.16,12.34,12.88,12.58,12.52,13,12.31,12.03,12.15,12.15,11.66,11.26,10.7,10.98,11.78,12.31,13.12,13.66,14.07,14.45,14.67,14.99,14.85,14.23,14.53,14.39,14.33,14.09,14.57,15.28,15.39,17.7,18.02,18.03,18.61,18.74,18.67,17.55,16.63,17.04,17.28,16.85,16.31,16.25,16.71,15.84,15.61,14.91,14.68,14.45,15.26,16.6,18.02,16.4,15.16,15.79,16.59,16.04,15.81,16.59,18.87,18.34,17.75,17.78,19.2,17.97,17.63,17.04,16.9,17.19,17.3,16.58,16.23,14.46,14.44,14.73,15.1,17.07,17.38,17.32,16.68,16.88,14.3,13.99,13.78,13.39,13.35,13.1,12.51,12.23,11.63,11.84,12.49,9.87,11.17,9.8,10.2,10.4,10.07,10.19,10.77,11.6,11.79,11.29,11.87,11.05,11.91,12.52,13.22,12.71,13.51,13.46,13.1,13.67,13.29,12.7,12.75,12.8,12.63,10.99,10.15,10.15,11.09,11.14,11.65,11.21,11.27,11.28,12.28,12.9,12.57,12.12,13.59,11.79,11.52,10.12,8.95,8.16,7.69,8.28,8.01,8.55,9,9.36,9.08,7.61,7,7.71,8.68,8.46,8.88,9.06,9.88,9.88,9.08,8.67,8.5,8.25,9.37,9.15,9.11,8.63,8.51,7.43,6.62,7.23,7.02,6.61,6.76,6.69],"a":[10,9.3,7.58,7.55,7.55,8.29,8.32,9.15,9.76,9.82,9.92,9.67,10,9.02,8.09,7.26,8.04,7.47,7.59,7.87,8.07,8.02,10.24,10.86,10.63,10.6,10.7,11.11,11.06,11.63,11.09,12.16,11.84,12.16,12.34,12.88,12.58,12.52,13,12.31,12.03,12.15,12.15,11.66,11.26,10.7,10.98,11.78,12.31,13.12,13.66,14.07,14.45,14.67,14.99,14.85,14.23,14.53,14.39,14.33,14.09,14.57,15.28,15.39,17.7,18.02,18.03,18.61,18.74,18.67,17.55,16.63,17.04,17.28,16.85,16.31,16.25,16.71,15.84,15.61,14.91,14.68,14.45,15.26,16.6,18.02,16.4,15.16,15.79,16.59,16.04,15.81,16.59,18.87,18.34,17.75,17.78,19.2,17.97,17.63,17.04,16.9,17.19,17.3,16.58,16.23,14.46,14.44,14.73,15.1,17.07,17.38,17.32,16.68,16.88,14.3,13.99,13.78,13.39,13.35,13.1,12.51,12.23,11.63,11.84,12.49,9.87,11.17,9.8,10.2,10.4,10.07,10.19,10.77,11.6,11.79,11.29,11.87,11.05,11.91,12.52,13.22,12.71,13.51,13.46,13.1,13.67,13.29,12.7,12.75,12.8,12.63,10.99,10.15,10.15,11.09,11.14,11.65,11.21,11.27,11.28,12.28,12.9,12.57,12.12,13.59,11.79,11.52,10.12,8.95,8.16,7.69,8.28,8.01,8.55,9,9.36,9.08,7.61,7,7.71,8.68,8.46,8.88,9.06,9.88,9.88,9.08,8.67,8.5,8.25,9.37,9.15,9.11,8.63,8.51,7.43,6.62,7.23,7.02,6.61,6.76,6.69],"v":[36800,62169600,33761200,7228700,9658900,10269200,9345500,6303800,8090800,7090300,5201500,4435100,6567400,9456800,9510600,5886300,6072600,5183800,3544400,4627900,3764400,3796200,7656900,8735000,3977800,4008600,12472400,14111200,24189200,6647500,3398800,5419500,5847100,3561700,3070000,3402500,3256400,3026200,2553400,2304800,5150700,3437300,3389700,3933100,3337000,4263000,3901500,3891500,5474700,3379500,1985900,4308100,2792700,8563400,3566200,2107100,4669400,4045000,2460600,2685300,2427700,4245900,4484500,3645800,8640100,5597500,20066800,5625400,3491700,3664800,3639500,3003600,3605700,3229100,4102400,3365800,3206400,2750100,3317400,3717200,6699500,4451400,2378500,4590100,5666800,4408700,4706600,4188100,4420900,2437600,3530200,4323800,3640400,8626500,5600600,3037400,2456800,3084100,3183800,2646800,6751200,5095900,3192600,3190600,2955500,3564900,12576700,3248100,3419100,4866900,4430500,3288000,3949100,4479000,2812300,8734700,7127300,7029200,5110800,6656600,3522600,4165000,6706100,4316800,3610500,3585700,10570900,6552900,4837200,3234200,3805900,3475200,5043800,5498300,3994000,4112000,3528000,2921800,3291100,15346000,11578600,6177100,6293400,7088200,7718800,11001700,7226300,6188000,7638200,5677800,4607300,6363800,15438200,9923900,9323700,9371400,8906200,8033700,6750700,3632300,5298500,7376700,6666900,4358200,6629900,9474100,20544100,10556800,14313100,15258400,14040000,13139200,11091600,8037200,12561600,7209200,8410900,8364600,25549700,17076800,13424900,29009900,25814000,15449700,15354900,18361200,9314000,9920200,8672500,8826600,10480700,12014100,6610900,8465100,6644700,10893900,6989000,26111400,16287300,17321800,12170900,15155600,4514235]},"m":{"lastKey":"2026-10-01","t":["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":[14,7.44,9.23,9.73,8.07,8.03,10.34,11.53,12.4,12.9,12.12,11.08,13.4,14.68,14.12,17.31,18.73,16.6,16.9,14.72,18.11,15.96,18.43,18.06,17.38,14.69,16.95,13.98,12.99,12.24,10.12,10.8,10.99,12.5,13.19,12.54,10.94,11.05,12.15,9.83,8.3,9.07,8.62,10.24,8.47,8.15,7],"h":[15,9.28,10.21,10.08,8.16,11.105,12.058,12.66,13.305,13.19,12.28,13.795,15.695,15.005,17.61,19.07,19.01,17.81,16.99,18.635,18.28,19.1,19.31,20.67,17.71,18.15,17.64,14.23,13.52,12.53,11.1,12.31,13.36,14.22,13.61,12.77,12.02,13.18,13.955,10.106,9.64,9.685,10.315,10.355,9.54,8.877,7.295],"l":[7.18,7.17,8.92,7.08,7.31,7.61,10.125,10.96,12.12,11.255,10.535,10.94,13.35,13.89,13.366,17.005,16.33,15.33,14.31,13.97,14.52,15.25,17.011,16.37,13.9,14.4,13.8,12.68,10.84,9.63,9.66,10.79,10.76,12.38,12.4,9.33,10.8,10.91,9.945,7.38,7.785,6.605,7.98,7.96,8.2,6.27,6.17],"c":[7.55,9.2,9.74,8.04,8.07,10.38,11.63,12.35,12.81,12.15,11.11,13.42,14.85,14.07,17.31,18.74,16.67,16.71,14.68,18.05,16.04,18.54,17.96,17.3,14.61,17.32,13.99,13.06,12.15,10.2,10.93,11.03,12.71,13.17,12.63,11.09,11.04,12.12,10.12,8.31,8.98,8.68,10.29,8.25,8.25,7,6.69],"a":[7.55,9.2,9.74,8.04,8.07,10.38,11.63,12.35,12.81,12.15,11.11,13.42,14.85,14.07,17.31,18.74,16.67,16.71,14.68,18.05,16.04,18.54,17.96,17.3,14.61,17.32,13.99,13.06,12.15,10.2,10.93,11.03,12.71,13.17,12.63,11.09,11.04,12.12,10.12,8.31,8.98,8.68,10.29,8.25,8.25,7,6.69],"v":[103196300,37994000,24904000,34990800,17120500,25870800,59724000,18842500,13928400,15047200,16675600,16631900,18196200,15213400,20316600,36555700,15427900,15139500,18185500,20347200,15980300,22890400,13216300,18723800,23812800,18486000,23153300,23154400,20329400,26414700,18934600,15941300,40189300,35953400,27556700,44057200,30912900,26740200,54888100,57837500,38957600,86378900,80130900,42062900,36200200,70847100,36131635]},"q":{"lastKey":"2026-10-01","t":["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":[14,7.44,8.07,11.53,12.12,14.68,18.73,14.72,18.43,14.69,12.99,10.8,13.19,11.05,8.3,10.24,7],"h":[15,10.21,12.058,13.305,15.695,19.07,19.01,19.1,20.67,18.15,13.52,14.22,13.61,13.955,10.315,10.355,7.295],"l":[7.18,7.08,7.31,10.96,10.535,13.366,14.31,13.97,13.9,12.68,9.63,10.76,9.33,7.38,6.605,6.27,6.17],"c":[7.55,8.04,11.63,12.15,14.85,18.74,14.68,18.54,14.61,13.06,10.93,13.17,11.04,8.31,10.29,7,6.69],"a":[7.55,8.04,11.63,12.15,14.85,18.74,14.68,18.54,14.61,13.06,10.93,13.17,11.04,8.31,10.29,7,6.69],"v":[103196300,97888800,102715300,47818100,51503700,72085700,48752900,59217900,55752900,64793700,65678700,92084000,102526800,139465800,205467400,149110200,36131635]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[14,7.44,14.68,14.69,11.05],"h":[15,15.695,20.67,18.15,13.955],"l":[7.18,7.08,13.366,9.33,6.17],"c":[7.55,14.85,14.61,11.04,6.69],"a":[7.55,14.85,14.61,11.04,6.69],"v":[103196300,299925900,235809400,325083200,530175035]}},"actions":[{"t":"2024-02-26","kind":"earnings","label":"E","title":"2024-02-26 · earnings after the close · EPS $0.34 · ▲ 7.2% next session","tone":"up"},{"t":"2024-05-07","kind":"earnings","label":"E","title":"2024-05-07 · earnings after the close · EPS $0.29 · ▼ 6.2% next session","tone":"down"},{"t":"2024-08-06","kind":"earnings","label":"E","title":"2024-08-06 · earnings after the close · EPS $0.45 · ▼ 6.9% next session","tone":"down"},{"t":"2024-11-05","kind":"earnings","label":"E","title":"2024-11-05 · earnings after the close · EPS $0.40 · ▼ 3.8% next session","tone":"down"},{"t":"2025-02-18","kind":"earnings","label":"E","title":"2025-02-18 · earnings after the close · EPS $0.21 · ▼ 5.9% next session","tone":"down"},{"t":"2025-05-06","kind":"earnings","label":"E","title":"2025-05-06 · earnings after the close · EPS $0.18 · ▼ 15.8% next session","tone":"down"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings · EPS $0.40 · ▲ 9.3% that session","tone":"up"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $0.33 · ▼ 14.4% next session","tone":"down"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings after the close · EPS $0.06 · ▼ 8.7% next session","tone":"down"}]}