{"ticker":"RIVN","session":"20261002","series":{"d":{"lastKey":null,"t":["2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","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"],"o":[10.3,10.45,10.05,10.38,10.42,10.47,10.36,10.08,10.35,10.28,10.2,10.15,10.17,10.05,10.07,10.42,10.39,10.42,10.54,10.71,10.33,10.38,10.21,10.28,10.29,10.1,9.95,10.12,10.67,10.835,11.75,11.98,10.07,10.05,10.065,10.09,10.02,10.03,10.52,12.24,11.745,12.23,12.27,11.68,11.83,12.085,12.61,13.535,14.48,14.21,13.7,14.02,14.11,15.345,14.48,13.47,12.94,13.8,13.82,13.93,13.92,13.35,13.725,13.35,13.91,16.465,15.93,14.565,14,13.54,13.87,13.895,14.03,14.675,13.84,13.1,12.6,12.71,12.79,12.88,12.34,12.57,12.45,12.02,12.35,12.81,12.88,12.82,12.66,12.79,12.325,12.67,13.475,13.78,14.33,13.93,12.71,12.495,11.93,11.52,11.5,11.57,12,11.15,11.4,10.97,10.9,10.97,10.98,11.065,11,10.735,10.75,11,11.24,11.075,10.8,11.835,12.2,12.56,12.14,12.995,12.03,12.465,12.81,11.775,11.23,10.57,11.551,10.78,11.475,11.41,11.64,11.9,11.64,11.53,11.485,11.32,11.77,11.87,12.035,12.76,13.15,12.89,13.72,14.05,13.7,13.38,13.45,12.92,13.71,14.82,14.72,14.655,14.64,15.38,15.44,16.31,16.71,16.19,15.61,15.94,15.4,15.67,14.965,14.4,14.19,14.37,14.025,13.915,14.15,14.59,14.605,13.98,13.575,13.63,13.475,13.44,13.93,13.53,13.835,13.885,13.79,13.945,13.6,13.545,13.3,12.97,12.88,12.79,13.19,13.215,13.18,12.851,12.8,12.7,12.74,13.03,13.915,13.65,14.21,13.785,13.89,14.045,13.77,13.11,12.995,12.65,12.56,12.48,11.675,11.77,12.08,11.88,12.08,12,12.065,12.03,12.28,12.45,12.175,12.04,12.17,13.05,13.11,13.25,13.34,13.65,13.3,13.9,14.36,13.74,14.235,14,13.94,13.97,14,13.63,13.77,14.385,14.29,14.72,14.305,15.245,15.51,15.5,15.81,15.75,15.25,14.785,14.13,13.525,13.73,13.53,13.28,13.08,13.12,12.99,12.86,13.25,13.42,12.9,12.8,13.07,13.09,12.77,13.215,13.17,13.41,13.5,13.55,13.08,13.55,12.96,13.335,15.26,15.06,15.54,16.38,17.555,17.24,15.7,15.01,14.68,14.83,14.935,14.735,15.03,15.115,15.61,16.39,16.55,17.23,17.2,17.61,18.08,17.565,17.47,17.63,17.415,16.82,18.61,18.63,18.1,18.26,20.31,22.47,21.69,21.11,21.22,20.64,20.68,19.62,19.78,19.47,19.64,19.46,19.905,19.945,18.725,19.1,18.245,17.48,17.195,16.225,16.42,16.53,16.33,15.821,15.815,15.43,15.335,15.1,14.695,14.45,14.56,14.11,13.835,14.82,14.93,15.16,14.76,17.77,17.39,16.495,15.93,15.335,15.085,15.095,15.3,15.18,15.34,15,14.73,14.98,14.615,14.82,15.115,16.7,16.545,16.6,15.27,15.035,15.31,15.65,16.56,15.96,15.35,15.472,16.26,15.42,15.18,14.9,14.56,15.535,14.94,15.39,15.1,15.49,15.04,15.37,15.4,16.32,16.01,16.64,17.115,17.03,17.07,17.4,17.51,16.95,16.52,16.49,16,16.22,15.575,15.16,14.65,14.68,14.582,14.27,14.12,14.01,13.91,14.25,14.05,13.77,13.23,13.07,13.63,14.165,14.355,14.45,14.61,15.23,16.14,16.99,17.06,17.97,17.96,16.71,16.86,15.672,14.73,15.675,17.03,16.535,15.995,16.455,16.34,14.97,14.87,14.64,14.565,15.795,16.605,17.28,17.975,18.55,17.672,15.67,16.532,18.44,17.5,17.35,17.81,17.7,16.69,17.52,17.38,17.59,16.96,16.52,16.44,16.257,16.7,16.57,16.97,15.4,15.63,15.625,15.39,15.64,16.13,16.46,16.54,15.86,15.81,15.24,14.59,15.02,15.71,16.08,16.99,16.84,16.66,16.45,16.51,15.9,15.68,15.55,15.79,15.77,15.84,16.06,15.75,16.25,15.865,15.725,15.595,15.58,15.445,15.22,15.54,15.04,14.91,15.45,15.26,14.94,15.1,14.98,15.26],"h":[10.8,10.8,10.47,10.57,10.76,10.94,10.515,10.57,10.55,10.47,10.29,10.27,10.265,10.17,10.53,10.58,10.83,10.63,11.115,10.89,10.58,10.589,10.44,10.549,10.62,10.24,10.24,10.72,11.25,10.87,13.1,11.99,10.07,10.72,10.318,10.47,10.39,10.57,11.84,12.27,12.45,12.63,12.47,12.039,12.28,12.85,13.52,14.99,14.51,14.33,14.31,14.41,15.49,15.46,14.53,13.75,14.17,14.22,14.37,14.35,14.1,13.65,14.72,13.79,16.65,16.64,16.345,14.76,14.155,13.63,14.12,14.21,14.66,15.34,14.06,13.14,12.77,13.19,13.56,12.89,12.61,12.81,12.99,12.555,12.98,13.075,13.22,12.861,13.09,12.94,12.73,13.33,14.19,14.45,14.41,14.05,13.36,12.72,12.185,12.02,12.26,12.105,12.42,11.58,11.49,11.35,11.26,11.63,11.09,11.33,11.09,10.805,11.145,11.735,11.69,11.18,11.62,12.26,12.37,12.665,13.3,13.04,12.59,13.49,13,12.4,11.37,11.975,12.175,11.98,11.68,11.49,12.11,12.1,12.145,11.69,11.55,11.74,12.24,12.271,12.65,13.32,13.35,13.81,14.16,14.05,13.75,13.725,13.82,13.97,14.69,14.98,15.15,15.03,15.56,15.83,16.43,17.15,17.08,16.35,15.87,15.98,15.8,15.69,14.98,14.5,14.68,14.53,14.27,14.135,14.55,14.735,14.8,14.13,13.74,14.14,13.69,13.91,14.03,13.93,13.98,13.91,14.14,13.951,13.825,13.55,13.33,13.455,12.92,13.37,13.32,13.495,13.44,12.88,13.03,12.7,13.49,13.86,14.15,14.51,14.24,13.89,14.47,14.07,13.83,13.18,13.13,12.7,12.84,12.52,12.26,12.19,12.285,12.33,12.105,12.345,12.21,12.45,12.48,12.5,12.325,12.15,13.11,13.49,13.26,13.5,13.66,13.885,13.95,15.03,14.37,14.57,14.325,14.2,14.27,14.63,14.04,13.77,14.65,14.63,14.94,14.77,15.43,15.7,15.95,16.05,16.17,15.79,15.51,15.06,14.15,13.73,13.9,13.72,13.4,13.17,13.2,13.12,13.27,13.638,13.42,13.215,13.15,13.56,13.25,13.19,13.27,13.665,13.63,13.88,13.58,13.59,13.59,12.98,15.85,15.61,15.375,16.75,18.13,17.71,17.71,15.87,15.24,15.33,14.93,15.63,15.12,15.25,15.665,16.48,17.055,17.79,17.67,17.9,18.17,18.6,17.71,17.795,18.41,17.415,19.6,19.58,18.97,18.41,20.33,22.64,22.69,21.7,21.485,21.55,21.04,20.68,19.915,20.71,20,20.1,20.58,20.95,20.17,19.445,19.15,18.25,17.57,17.24,16.3,16.66,16.98,16.35,15.88,15.815,15.495,15.555,15.27,14.75,14.8,14.625,14.34,14.99,15.095,15.595,15.24,14.83,18.48,17.66,17.086,15.96,15.42,15.355,15.35,15.705,15.77,15.54,15.22,15.6,15.335,15.28,15.62,15.97,17.555,16.87,16.79,15.555,15.45,16.07,16.038,17.12,16.05,16.32,16.13,16.52,15.7,15.235,14.993,15.16,15.82,15.48,15.69,15.2,15.62,15.43,15.87,15.99,16.71,16.49,17.035,17.775,17.15,17.485,18.07,17.78,17.07,16.995,16.535,16.14,16.685,16.025,15.16,15.07,14.785,14.64,14.345,14.345,14.19,14.68,14.83,14.145,13.79,13.255,13.78,14.25,14.4,14.699,14.86,15.27,16.6,17.2,17.69,18.43,18.55,18,17.6,16.92,15.8,15.64,16.775,17.095,16.56,16.945,16.606,16.36,15.295,15.26,14.88,15.72,16.88,17.55,17.8,19.79,20.2,18.09,16.79,18.23,18.79,17.795,17.65,18.785,17.77,17.495,17.99,17.775,17.94,17.02,16.605,16.79,16.72,16.93,16.89,17.18,15.785,15.95,15.69,15.87,16.165,16.46,16.49,16.59,16.12,15.9,15.36,14.85,15.74,16.18,17.15,17.155,16.945,16.746,16.97,16.73,16.44,15.8526,15.79,16.045,15.86,16.3,16.385,16.405,16.81,16.25,15.89,15.729,16.09,15.645,15.65,15.69,15.17,15.575,15.65,15.37,15.34,15.28,15.023,15.36],"l":[10.3,10.44,9.825,10.25,10.33,10.37,10.18,10.08,10.26,10.1,10.11,9.93,10.01,9.96,10.005,10.01,10.26,10.33,10.54,10.28,10.28,10.01,10.13,10.25,10.171,9.5,9.81,9.83,10.25,10.5,11.46,10.22,9.55,9.85,9.9,9.91,9.92,10,10.48,11.22,11.62,11.93,11.515,11.55,11.71,12.05,12.5,13.42,13.77,13.23,13.48,13.752,13.88,14.58,12.8,12.8,12.73,13.71,13.74,13.69,13.31,13.02,13.29,12.76,13.71,15.53,14.81,13.98,13.76,13.01,13.08,13.745,13.95,14.19,12.99,12.66,12.17,12.48,12.69,12.41,12.22,12.34,12.38,11.89,12.31,12.715,12.65,12.405,12.55,12.36,12.25,12.578,13.47,13.54,13.8,13.28,12.55,11.71,11.38,11.33,11.44,11.32,11.39,10.85,11.06,10.94,10.66,10.79,10.48,10.865,10.54,10.58,10.735,10.96,11.21,10.83,10.715,11.74,11.87,11.95,12.03,12.17,11.685,12.405,12.21,11.44,10.36,10.47,10.555,10.67,10.94,10.93,11.52,11.65,11.17,11.345,10.85,11.25,11.77,11.71,12.02,12.75,12.93,12.73,13.7,13.61,13.13,13.234,12.52,12.845,13.65,14.52,14.61,14.215,14.61,15.35,15.245,16.22,16.025,15.73,15.4,14.87,15.325,14.96,14.41,13.845,14.19,13.87,13.613,13.69,13.995,14.27,14.065,13.88,13.35,13.45,13.26,13.36,13.385,13.43,13.69,13.532,13.66,13.38,13.56,12.97,12.83,12.89,12.444,12.78,13.06,13.195,13,12.55,12.62,11.96,12.69,12.8,13.62,13.62,13.77,13.41,13.801,13.71,13.055,12.85,12.8,12.31,12.35,12.062,11.57,11.715,11.78,11.83,11.58,11.905,11.79,12.01,12.07,12.07,11.88,11.84,12.16,12.91,12.84,13.135,13.09,13.31,12.98,13.85,13.38,13.66,13.82,13.685,13.73,13.95,12.57,13.38,13.73,13.96,14.074,14.02,14.11,14.99,15.064,15.14,15.57,15,14.55,14.59,13.21,13.22,13.46,13.23,13.05,12.86,12.67,12.8,12.61,13.185,12.81,12.87,12.66,12.9,12.72,12.71,12.935,12.97,13.21,13.45,12.99,12.895,13.155,12.39,13.26,14.48,14.25,15.01,16.2,16.4,16.21,15.07,14.53,14.4,14.33,14.59,13.95,14.68,14.895,15.507,16.26,16.512,17.04,16.9,17.37,17.91,17.04,17.37,17.455,15.73,16.73,18.37,17.64,17.6,18.26,20.31,21.625,20.69,20.83,20.77,20.33,19.28,19.3,18.9,19.16,18.88,18.69,19.7,19.035,18.53,18.645,17.065,16.875,16.58,15.86,16.1,16.22,15.77,15.56,15.115,15.13,14.862,14.5,14.39,13.92,14.1,13.58,13.82,14.33,14.84,14.315,13.94,16.4,16.38,16.073,15.07,15.01,14.695,14.735,15.18,15.13,14.91,14.7,14.56,14.835,14.55,14.8,15.052,16.5,16.135,15.24,14.81,14.85,15.29,15.5,15.545,14.81,15.31,15.365,15.545,15.13,14.7,14.24,14.43,14.87,14.62,14.9,14.425,14.865,14.865,15.3,15.25,15.8,15.905,16.37,17.09,16.76,16.845,17.255,16.72,16.26,16.5,15.96,15.875,15.88,15.01,14.39,14.48,14.42,14.115,13.84,14,13.64,13.87,14.195,13.66,13.14,12.65,12.774,13.56,14.075,14.155,14.45,14.49,15.11,15.9,16.67,16.915,17.75,16.235,16.37,15.24,14.645,14.482,15.435,16.54,15.73,15.97,16.03,15.075,14.81,14.355,14.35,14.54,15.57,16.39,17.07,17.81,18.39,16.38,15.431,16.38,17.48,17.05,16.7,17.675,16.59,16.49,17.065,17.13,16.99,16.36,15.68,16.25,15.88,16.14,16.155,15.145,15.1,15.47,15.3,15.3,15.58,15.91,15.94,15.86,15.72,15.32,14.72,14.4,14.92,15.54,16.06,16.57,16.51,15.92,16.42,15.605,15.89,15.37,15.41,15.69,15.555,15.61,15.93,15.56,16.01,15.74,15.295,14.83,15.38,14.905,15.185,15.06,14.8,14.801,15.18,14.75,14.7,14.905,14.545,13.96],"c":[10.64,10.78,10.44,10.49,10.47,10.42,10.26,10.5,10.35,10.15,10.24,10.12,10.04,10.03,10.49,10.16,10.43,10.45,10.86,10.47,10.39,10.1,10.18,10.29,10.59,9.71,10.05,10.59,11.04,10.58,12.03,10.31,10.06,10.07,10.17,10.05,10.02,10.24,11.6,11.55,12.22,12.23,11.87,11.88,11.96,12.34,13,14.45,14.06,13.76,14.2,14.37,15.34,14.7,13.06,13.06,13.83,13.75,14.06,14.04,13.65,13.58,13.3,13.25,16.49,15.715,14.95,14.21,13.85,13.49,13.34,13.94,14.44,14.21,13.29,12.69,12.49,12.77,12.85,12.71,12.42,12.51,12.56,12.39,12.87,12.77,12.8,12.48,12.99,12.44,12.48,13.3,14.03,14.44,13.93,13.61,12.97,11.96,11.45,11.4,11.6,11.84,11.51,11.26,11.42,11.03,11.17,10.96,10.79,11.06,10.61,10.75,11.02,11.2,11.36,10.88,11.6,12.19,12.36,12.1,13.02,12.41,12.45,13.28,12.49,11.53,11.21,11.21,10.8,11.77,11.46,11.47,12.03,11.91,11.49,11.6,11.15,11.36,11.8,12.09,12.62,13.19,13.3,13.66,13.76,13.83,13.55,13.5,12.72,13.68,14.26,14.64,14.87,14.82,15.3,15.81,16.29,16.92,16.34,15.91,15.63,15.37,15.48,15.005,14.53,14.1,14.37,14.01,13.78,14,14.4,14.4,14.2,13.91,13.42,13.76,13.39,13.77,13.57,13.65,13.81,13.76,13.91,13.6,13.74,13.47,12.87,13.07,12.75,13.13,13.2,13.32,13.03,12.75,12.63,12.39,12.9,13.7,13.7,14.12,14.02,13.82,14.01,13.78,13.06,13.03,12.87,12.38,12.41,12.15,11.64,12.07,11.79,11.93,11.97,12.28,12.06,12.24,12.41,12.25,12.07,12.12,13.09,13.11,13.21,13.22,13.64,13.57,13.87,14.44,13.7,14.21,13.99,13.94,13.91,13.97,13.46,13.6,14.32,14.11,14.68,14.38,15.24,15.53,15.79,15.74,15.59,15.25,14.68,14.61,13.53,13.65,13.5,13.26,13.13,13.09,12.8,13.06,13.12,13.41,12.91,13.03,13.08,13.2,12.92,13.09,12.98,13.41,13.5,13.71,12.99,13.57,13.19,12.5,15.42,15.22,15.23,16.41,18.02,17.52,16.39,15.11,14.87,14.99,14.72,14.66,14.86,15.17,15.56,16.18,16.86,17.16,17.23,17.53,18.06,17.95,17.61,17.71,17.5,16.43,18.42,18.7,17.9,17.63,20.28,22.45,21.75,21.18,21.13,20.9,20.67,19.59,19.71,19.41,19.59,19.53,20.06,19.89,19.22,19.15,18.85,17.5,17.06,16.67,16.16,16.47,16.32,15.95,15.75,15.27,15.2,15.17,14.75,14.44,14.41,14.37,13.73,14.8,14.69,14.96,14.76,14,17.73,16.47,16.15,15.59,15.27,14.96,15.12,15.25,15.61,15.33,15.01,15.1,14.92,15.19,15.37,15.87,16.54,16.65,15.3,14.86,15.33,15.82,15.53,16.12,14.91,15.77,16.1,15.62,15.21,14.77,14.49,15.05,14.94,15.4,15.29,14.69,15.14,15.24,15.43,15.9,15.99,16.41,16.89,17.23,16.92,17.15,17.74,16.95,16.52,16.72,16.14,16.06,16.4,15.02,14.51,14.6,14.48,14.18,14.22,14.08,13.95,14.27,14.52,13.79,13.35,12.9,13.73,14.15,14.22,14.39,14.7,15.2,16.3,16.95,17.29,18.27,18.12,16.35,16.84,15.73,14.76,15.54,16.76,16.68,15.93,16.26,16.52,15.1,14.89,14.64,14.86,15.63,16.81,17.35,17.18,18.63,20.14,16.49,16.66,18.12,17.48,17.31,17.5,17.8,17.09,17.455,17.24,17.76,17.18,16.46,15.84,16.48,16.69,16.33,16.83,15.22,15.355,15.76,15.56,15.38,16,16.39,16.36,15.93,15.82,15.36,14.87,14.78,15.73,16.01,16.97,16.6,16.74,16.33,16.8,16.07,16.06,15.535,15.61,15.91,15.74,16.17,16.005,16.05,16.03,15.86,15.54,15.23,15.4,14.99,15.36,15.14,15.02,15.29,15.47,14.79,14.97,14.94,14.76,14.3],"a":[10.64,10.78,10.44,10.49,10.47,10.42,10.26,10.5,10.35,10.15,10.24,10.12,10.04,10.03,10.49,10.16,10.43,10.45,10.86,10.47,10.39,10.1,10.18,10.29,10.59,9.71,10.05,10.59,11.04,10.58,12.03,10.31,10.06,10.07,10.17,10.05,10.02,10.24,11.6,11.55,12.22,12.23,11.87,11.88,11.96,12.34,13,14.45,14.06,13.76,14.2,14.37,15.34,14.7,13.06,13.06,13.83,13.75,14.06,14.04,13.65,13.58,13.3,13.25,16.49,15.715,14.95,14.21,13.85,13.49,13.34,13.94,14.44,14.21,13.29,12.69,12.49,12.77,12.85,12.71,12.42,12.51,12.56,12.39,12.87,12.77,12.8,12.48,12.99,12.44,12.48,13.3,14.03,14.44,13.93,13.61,12.97,11.96,11.45,11.4,11.6,11.84,11.51,11.26,11.42,11.03,11.17,10.96,10.79,11.06,10.61,10.75,11.02,11.2,11.36,10.88,11.6,12.19,12.36,12.1,13.02,12.41,12.45,13.28,12.49,11.53,11.21,11.21,10.8,11.77,11.46,11.47,12.03,11.91,11.49,11.6,11.15,11.36,11.8,12.09,12.62,13.19,13.3,13.66,13.76,13.83,13.55,13.5,12.72,13.68,14.26,14.64,14.87,14.82,15.3,15.81,16.29,16.92,16.34,15.91,15.63,15.37,15.48,15.005,14.53,14.1,14.37,14.01,13.78,14,14.4,14.4,14.2,13.91,13.42,13.76,13.39,13.77,13.57,13.65,13.81,13.76,13.91,13.6,13.74,13.47,12.87,13.07,12.75,13.13,13.2,13.32,13.03,12.75,12.63,12.39,12.9,13.7,13.7,14.12,14.02,13.82,14.01,13.78,13.06,13.03,12.87,12.38,12.41,12.15,11.64,12.07,11.79,11.93,11.97,12.28,12.06,12.24,12.41,12.25,12.07,12.12,13.09,13.11,13.21,13.22,13.64,13.57,13.87,14.44,13.7,14.21,13.99,13.94,13.91,13.97,13.46,13.6,14.32,14.11,14.68,14.38,15.24,15.53,15.79,15.74,15.59,15.25,14.68,14.61,13.53,13.65,13.5,13.26,13.13,13.09,12.8,13.06,13.12,13.41,12.91,13.03,13.08,13.2,12.92,13.09,12.98,13.41,13.5,13.71,12.99,13.57,13.19,12.5,15.42,15.22,15.23,16.41,18.02,17.52,16.39,15.11,14.87,14.99,14.72,14.66,14.86,15.17,15.56,16.18,16.86,17.16,17.23,17.53,18.06,17.95,17.61,17.71,17.5,16.43,18.42,18.7,17.9,17.63,20.28,22.45,21.75,21.18,21.13,20.9,20.67,19.59,19.71,19.41,19.59,19.53,20.06,19.89,19.22,19.15,18.85,17.5,17.06,16.67,16.16,16.47,16.32,15.95,15.75,15.27,15.2,15.17,14.75,14.44,14.41,14.37,13.73,14.8,14.69,14.96,14.76,14,17.73,16.47,16.15,15.59,15.27,14.96,15.12,15.25,15.61,15.33,15.01,15.1,14.92,15.19,15.37,15.87,16.54,16.65,15.3,14.86,15.33,15.82,15.53,16.12,14.91,15.77,16.1,15.62,15.21,14.77,14.49,15.05,14.94,15.4,15.29,14.69,15.14,15.24,15.43,15.9,15.99,16.41,16.89,17.23,16.92,17.15,17.74,16.95,16.52,16.72,16.14,16.06,16.4,15.02,14.51,14.6,14.48,14.18,14.22,14.08,13.95,14.27,14.52,13.79,13.35,12.9,13.73,14.15,14.22,14.39,14.7,15.2,16.3,16.95,17.29,18.27,18.12,16.35,16.84,15.73,14.76,15.54,16.76,16.68,15.93,16.26,16.52,15.1,14.89,14.64,14.86,15.63,16.81,17.35,17.18,18.63,20.14,16.49,16.66,18.12,17.48,17.31,17.5,17.8,17.09,17.455,17.24,17.76,17.18,16.46,15.84,16.48,16.69,16.33,16.83,15.22,15.355,15.76,15.56,15.38,16,16.39,16.36,15.93,15.82,15.36,14.87,14.78,15.73,16.01,16.97,16.6,16.74,16.33,16.8,16.07,16.06,15.535,15.61,15.91,15.74,16.17,16.005,16.05,16.03,15.86,15.54,15.23,15.4,14.99,15.36,15.14,15.02,15.29,15.47,14.79,14.97,14.94,14.76,14.3],"v":[29933000,21102700,76581600,29217100,22441900,35090500,24184400,24732700,20180400,22528400,17753000,27876200,18480900,17320000,25223600,21311300,33208400,22770900,31831700,23459900,19962400,25679400,20118900,20363100,18141200,69491200,57094100,58725000,46358500,32265800,119810200,80485000,79212600,51695100,33654300,24955400,35472300,30576400,90465300,81743600,49064100,26168000,40288500,22966500,26924900,44397900,46944500,77982900,36388500,37842800,32741800,32046000,56008800,30935800,56880100,38905300,41955200,20009800,15903800,18967300,21598000,18630100,40649100,30449400,124581800,58377100,35938000,33065300,23209000,28042700,30031800,28674500,38996400,65184000,44540100,35488200,39181600,31519400,32343300,23184600,21378100,17914700,20400000,21909900,18953000,13827200,21519500,16701800,22456300,25126200,21507200,27587500,33953000,39963200,28841200,53113600,70455100,56949900,36379100,29864400,31121300,30926800,27909700,31774700,19063300,23164800,27898100,29226300,25110900,22142000,25293800,19902000,22395400,32767000,20744300,29439100,36684600,33462400,22158000,27753600,62257100,35943500,29697100,45477400,54692600,38259500,34797900,40512200,41876000,43372900,25430700,22906900,26872000,21002700,33313100,16103300,24615700,23025700,27987800,19788600,24483100,33541000,18419200,48760500,31917000,27224000,25460100,35961300,56926300,50103700,50580800,35622500,35004700,47996500,55059200,32231900,43922000,63759100,46878400,28115800,21795000,36961400,23048100,25216500,40113300,27357400,22945600,26241100,34888200,24451500,27172700,19586300,20827200,14829200,26990400,26498600,21409600,15930900,28260200,22204000,17736500,14584900,17763100,27501900,18768700,30282100,42320400,21513400,34462300,28302900,16207100,20665200,21163700,28208300,27878300,41553000,52110700,48648400,35627000,45193500,38372200,39294600,51134500,22639700,38882200,37652100,37911500,42548400,45497100,67997400,67072700,33230100,31601200,40349800,33584100,25094800,38053200,51961800,38394400,48702000,45077400,42737000,64603100,46841300,53099500,38969800,31625800,39634100,51257800,77654700,82734000,87135100,54560700,30599700,32445400,40471700,67199600,30818500,62422900,47865900,48669500,68671900,74244700,53832600,50644500,44793600,36800700,46005200,48572400,27345900,75952400,45879700,29514100,31711000,26798600,27776400,25834700,21988800,25298100,36082900,28327500,24003800,35626600,27959900,41848600,26000500,28316100,48280800,41866300,34922200,39850400,44821400,38765500,55207800,197650600,88735300,65782100,104369900,109217400,72372100,58775100,60069200,58303200,40761500,51911000,45539400,40498600,42345100,30087700,35451200,18543000,43381000,34438900,31993600,39172100,40574600,41828700,21450700,48017200,97129800,103734200,64341000,46207200,32172700,67245400,106165100,38448500,38763700,10629600,20503000,20707600,38607700,21573800,42740200,31071500,34687800,42136800,36672600,32467400,29279100,24788400,53011100,29245400,26925000,29808100,23601500,20350000,20442100,17863800,21218500,19042100,23475000,25350700,19269300,25673300,23370800,29469100,31308200,31858800,37616400,27135500,38024300,127927300,55972100,30101700,28703600,20860500,17459800,21025300,19283200,23469700,34214300,20187700,25283000,23847600,27696900,24930200,25666200,51139300,21360700,37373900,30983100,25041500,22536900,19144700,78928100,51016900,37348000,19443600,20330900,16862800,22351500,19715400,24085900,22177900,20720100,22766800,27778900,31904800,16625000,19334300,22415800,29182500,23475200,29131700,32234700,19620300,21364000,26160200,24269300,23800400,21176000,16286300,16223600,31193600,53434700,48844400,28211000,24738800,26127600,31623100,26215700,22253000,29255400,21303700,42196700,29544100,41231800,44632400,25002800,27073400,22915400,23273900,23145700,59451500,43483500,39250200,51857200,35162000,35945400,22634400,39837500,25074600,29012100,31778500,20193200,25457700,34148200,31711700,27347500,24290300,23138200,26739700,42591500,38775800,31373700,26987000,78212500,42436300,91175900,110859000,84068800,40150500,24217300,31269400,29115800,41104800,28927500,15882300,25632000,21196700,30050300,27457400,35152600,16119900,18465800,26866500,54522300,22327700,23356500,17681100,13934600,17681100,18181200,15414100,14781700,12165500,17231800,43729600,22724800,23916700,17440300,35315900,21816200,12883700,19289200,16334100,40916300,23317900,16199425,15350400,14346000,14134600,16908900,18490000,18381000,19063700,16730600,21114600,30813200,26799700,37237000,19884600,20965800,17152700,26991100,16693900,25153000,28889500,20009200,32146200,59672838]},"w":{"lastKey":"2026-09-28","t":["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"],"o":[106.75,130.8,123.88,115.85,106.36,118.14,94.8,96.9,106.14,83.52,77.525,60.11,58.65,60.875,60.36,65.25,63.49,48,37.74,45.64,46.835,46.8,37.84,40.02,33.37,29.94,25,26.47,28.61,32.345,30.85,27.16,26.98,29.57,25.18,32.35,32.45,32.7,34.3,36.56,37.24,33.25,31.6,32.39,37.82,38.82,33.42,32.722,32,29.81,31.45,34.28,32.565,34.39,29.68,29.1,31.01,26.75,22.53,18.65,18.9,16.62,16.675,16.48,19.83,19.8,18.65,19.675,17.76,17.14,13.801,12.78,13.8,15.28,14.32,13.39,12.3,12.805,13.43,12.59,13.47,15.6,14.59,14.03,15.24,13.59,17.84,25.52,24.01,25.29,27.01,25.69,20.9,20.86,20.3,23.17,23.5,24.03,20.4,23.93,18.3,19.2,16.55,16.06,18.01,15.35,16.89,16.38,17.76,19.11,22.6,23.47,21.855,19.06,17.72,15.54,15.43,15.3,15.96,16.198,10.21,10.89,12.87,11.19,10.66,10.99,10.19,9.12,8.46,9.21,10.2,10.04,10.43,10.44,11.128,11.43,10.88,10.32,13.46,14.82,17.76,17.04,16.3,12.96,13.97,13.33,13.95,13.94,13.29,13.37,11.85,11.37,10.38,10.35,10.05,10.54,10.28,10.67,10.05,10.52,12.27,13.535,14.11,13.8,13.35,16.465,13.54,13.84,12.79,12.02,12.66,13.78,12.495,12,10.97,10.75,11.835,12.03,10.57,11.64,11.485,12.76,13.7,14.82,15.44,15.94,14.4,14.15,13.63,13.53,13.6,12.88,12.851,13.915,14.045,12.56,11.88,12.28,13.05,13.3,14.235,13.63,14.305,15.75,13.73,12.99,12.8,13.17,13.55,15.54,15.01,15.03,16.55,17.565,18.61,22.47,20.64,19.47,18.725,16.225,15.821,14.695,14.82,17.39,15.085,15,15.115,15.035,15.35,14.9,15.39,15.4,17.03,16.52,15.16,14.12,13.77,14.355,16.14,16.71,17.03,16.34,15.795,18.55,17.5,17.52,16.44,15.4,16.13,15.24,16.99,15.9,15.84,15.865,15.22,15.26],"h":[135.2,179.47,124.93,126.75,123.4,121.64,98.9,107.49,106.8,88.07,77.84,68.07,71.46,68.98,71.5,69.1,68.15,49.44,45.7,49.1,56.76,47.695,41.99,40.64,34.85,34.275,27.98,30.65,31.821,32.79,31.42,29.56,30.7,30.15,33.2,32.7,35.41,34.365,37.29,40.56,39.29,34.065,33.26,37.88,40.86,38.89,35.76,37.39,33.685,32.31,35.85,36.446,34.98,35.735,30.18,32.6,31.345,27.96,22.74,19.025,18.99,17.78,17.71,21.44,22.09,20.885,21.68,19.93,19.76,17.74,14.11,13.99,15.68,15.795,15.24,14.115,12.955,13.63,15.74,14.3,15.46,15.66,14.92,16.09,16.32,16.75,25.63,26.89,27.16,28.06,27.78,25.74,21.86,21.47,23.755,23.74,24.62,24.421,24.5,24.87,20.19,20.22,17.65,18.435,18.77,17.75,17.16,18.27,19.55,22.995,24.565,24.615,21.94,19.759,18.02,16.86,16.31,16.84,16.8,16.5,11.76,13.64,13.52,11.56,11.495,11.13,10.69,9.17,9.24,10.408,11.215,12.13,10.74,11.229,11.9,12.46,11.21,16.35,15.31,18.855,18.49,17.56,17.05,15.338,14.13,14.08,14.72,14.065,14.08,13.65,12.18,11.54,10.94,10.55,10.83,11.115,10.72,13.1,10.72,12.63,13.52,14.99,15.49,14.37,16.65,16.64,15.34,14.06,13.56,13.22,14.19,14.45,12.72,12.42,11.63,11.735,13.3,13.49,12.175,12.145,12.65,14.16,14.69,15.83,17.15,15.98,14.68,14.8,14.14,14.14,13.825,13.495,13.86,14.51,14.07,12.84,12.45,13.11,13.885,15.03,14.63,14.94,16.17,15.79,13.9,13.638,13.56,13.88,15.85,18.13,15.63,17.055,18.6,19.6,22.64,22.69,21.04,20.95,19.445,16.98,15.88,14.99,18.48,17.66,15.77,15.62,17.555,17.12,16.52,15.82,15.87,17.775,18.07,16.995,15.16,14.83,14.4,16.6,18.55,17.6,17.095,16.36,19.79,20.2,18.785,17.99,17.18,16.165,16.59,17.15,17.155,16.44,16.81,16.25,15.69,15.37],"l":[95.2,120.15,106.14,100,100.32,92.62,88.4,96.62,75.13,77.01,60.51,50,57.92,56.44,59.9,53.5,46.66,37.5,33.46,42.31,44,37.6,37.15,32.4,29.44,28.71,19.25,24.33,25.54,29.16,27.4,25.59,26.98,24.83,24.48,28.95,31.582,30.86,33.835,36.06,33.77,31.44,30.71,32.02,36.85,31.77,31.641,31.01,28.615,29.4,29.45,31.01,27.36,29.81,27.85,28.58,27.245,22.3,18.522,17.45,15.84,15.82,15.28,16.44,17.772,18.55,18.18,16.905,15.08,14,12.795,12.58,12.88,14.31,13.161,11.88,11.68,12.35,12.735,12.55,13.38,14.02,13.65,13.61,13.5,13.3,17.8,23.58,23.24,24.741,24.84,21.28,20.18,19.48,19.98,22.43,22.89,20.58,20.03,17.65,17.788,16.622,15.88,15.29,15.12,15.28,15.715,16.1,17.291,17.75,22.52,23.1,19,17.78,15.16,14.59,14.97,14.73,15.035,10.06,10.05,10.55,10.54,10.71,10.36,10.01,9.08,8.26,8.315,8.84,9.25,9.89,9.89,9.97,10.64,10.81,10.15,10.31,13.31,14.45,16.33,15.85,14.26,12.96,12.92,12.77,13.59,13.01,12.81,11.65,10.95,9.825,10.08,9.93,9.96,10.01,9.5,9.55,9.85,10.48,11.515,13.23,12.73,13.31,12.76,13.76,13.01,12.17,12.22,11.89,12.25,12.55,11.32,10.66,10.48,10.715,11.74,10.36,10.47,11.17,10.85,12.73,12.52,14.215,15.245,14.41,13.613,13.35,13.26,13.38,12.83,12.444,11.96,13.41,12.31,11.57,11.58,11.84,12.84,12.98,12.57,13.38,14.11,13.21,12.67,12.61,12.66,12.895,12.39,15.01,13.95,14.68,16.512,15.73,17.6,20.69,18.9,18.69,16.58,15.77,14.5,13.58,13.94,15.01,14.695,14.55,14.81,14.81,14.7,14.24,14.425,15.25,16.26,15.01,13.84,13.64,12.65,14.155,15.9,14.482,15.73,14.35,15.57,15.431,16.49,15.68,15.145,15.1,15.32,14.4,15.605,15.37,15.56,14.83,14.8,13.96],"c":[129.95,128.6,112.13,104.67,114.66,97.7,96.84,103.69,86.28,79.95,64.51,57.12,60.87,58.85,66.37,63.43,47.39,38.05,45.6,46.16,46.44,38.8,40.59,33.61,30.24,28.79,26.7,28.92,30.96,30.19,28.36,26.24,29.5,25.7,31.99,31.6,32.48,34.3,35.67,38.9,34.45,32.11,32.07,37.55,39.26,33.56,32.91,33.95,28.71,31.92,34.48,31.99,34.9,30.34,29.53,31.36,27.29,22.48,19.14,18.43,16.4,16.45,16.23,19.83,19.9,18.85,20.22,17.32,16.92,14.16,13.01,13.62,15.48,14.47,13.38,12.25,12.82,13.41,12.91,13.47,15.14,14.48,13.87,14.88,13.53,16.66,24.7,24.82,25.27,26.94,25.26,21.57,20.78,20.07,23.31,23.1,24.18,20.59,24.28,18.92,19.3,16.72,16.01,17.71,15.4,16.7,16.43,18.03,19.04,22.83,23.21,23.46,19.08,18.06,15.48,15.29,15.6,16.68,16.3,10.07,11.35,12.78,11.04,10.8,10.95,10.1,9.13,8.63,9.04,10.07,9.99,10.5,10.44,10.92,11.52,10.88,10.32,13.42,14.79,18.11,16.75,16.21,14.72,13.95,13.21,13.96,14.13,13.23,13.5,11.71,11.6,10.44,10.5,10.04,10.45,10.18,10.59,10.06,10.24,12.23,13,14.37,13.83,13.65,16.49,13.85,14.21,12.77,12.56,12.48,14.03,12.97,11.84,11.17,10.75,11.6,12.41,11.21,11.47,11.6,12.62,13.83,14.26,15.81,15.63,14.53,14,13.42,13.57,13.6,13.07,13.03,13.7,14.01,12.38,11.79,12.24,13.09,13.57,14.21,13.46,14.38,15.59,13.65,12.8,13.03,12.98,13.57,15.23,15.11,14.86,16.86,17.95,18.42,22.45,20.9,19.41,19.22,16.67,15.95,14.75,14.8,17.73,15.27,15.33,15.37,14.86,14.91,14.77,15.4,15.43,17.23,16.52,15.02,14.22,13.79,14.22,16.3,16.35,16.76,16.52,15.63,18.63,17.48,17.455,15.84,15.22,16,15.36,16.97,16.07,15.74,16.03,14.99,15.47,14.3],"a":[129.95,128.6,112.13,104.67,114.66,97.7,96.84,103.69,86.28,79.95,64.51,57.12,60.87,58.85,66.37,63.43,47.39,38.05,45.6,46.16,46.44,38.8,40.59,33.61,30.24,28.79,26.7,28.92,30.96,30.19,28.36,26.24,29.5,25.7,31.99,31.6,32.48,34.3,35.67,38.9,34.45,32.11,32.07,37.55,39.26,33.56,32.91,33.95,28.71,31.92,34.48,31.99,34.9,30.34,29.53,31.36,27.29,22.48,19.14,18.43,16.4,16.45,16.23,19.83,19.9,18.85,20.22,17.32,16.92,14.16,13.01,13.62,15.48,14.47,13.38,12.25,12.82,13.41,12.91,13.47,15.14,14.48,13.87,14.88,13.53,16.66,24.7,24.82,25.27,26.94,25.26,21.57,20.78,20.07,23.31,23.1,24.18,20.59,24.28,18.92,19.3,16.72,16.01,17.71,15.4,16.7,16.43,18.03,19.04,22.83,23.21,23.46,19.08,18.06,15.48,15.29,15.6,16.68,16.3,10.07,11.35,12.78,11.04,10.8,10.95,10.1,9.13,8.63,9.04,10.07,9.99,10.5,10.44,10.92,11.52,10.88,10.32,13.42,14.79,18.11,16.75,16.21,14.72,13.95,13.21,13.96,14.13,13.23,13.5,11.71,11.6,10.44,10.5,10.04,10.45,10.18,10.59,10.06,10.24,12.23,13,14.37,13.83,13.65,16.49,13.85,14.21,12.77,12.56,12.48,14.03,12.97,11.84,11.17,10.75,11.6,12.41,11.21,11.47,11.6,12.62,13.83,14.26,15.81,15.63,14.53,14,13.42,13.57,13.6,13.07,13.03,13.7,14.01,12.38,11.79,12.24,13.09,13.57,14.21,13.46,14.38,15.59,13.65,12.8,13.03,12.98,13.57,15.23,15.11,14.86,16.86,17.95,18.42,22.45,20.9,19.41,19.22,16.67,15.95,14.75,14.8,17.73,15.27,15.33,15.37,14.86,14.91,14.77,15.4,15.43,17.23,16.52,15.02,14.22,13.79,14.22,16.3,16.35,16.76,16.52,15.63,18.63,17.48,17.455,15.84,15.22,16,15.36,16.97,16.07,15.74,16.03,14.99,15.47,14.3],"v":[237984500,343867500,87372200,72073200,61577000,91726400,43302000,49762800,96487100,81198700,69859500,111748700,93136500,73163700,93263800,82911400,125961800,138013900,101117700,61992600,85600700,87426400,51745400,71077000,76464100,81237500,287375300,138251400,88341800,63745700,70030800,95549800,77992400,57311600,92755700,71793700,89036000,51853800,65196600,119562700,70188400,49904300,55729100,111769200,164779300,79616400,63444200,98686100,99670100,58938600,58844000,60761500,97615900,62967400,37697700,53764400,50525400,126257900,90598100,81875500,100947600,154761200,99896600,196748700,169298100,98973300,97096900,76682100,233525200,320293000,190227700,120380200,129253800,82486500,102356800,128803500,95436100,70801600,181009000,90567900,100526000,124706900,114318400,240376000,138577100,170711600,528883700,531106700,350285300,294898900,191395300,262108100,158332900,105355700,124272700,74617900,125889500,117941300,151636200,450925800,214487300,173239400,127777500,163155100,312216600,200336700,97643900,178497500,187269900,239824000,174048600,99660800,141116800,104432200,159848400,168204800,143956800,178236500,159981100,394973100,263113500,370849100,242771000,154228500,162596200,179742800,224006000,223883700,153436200,183555700,260532500,249260900,145807200,131448300,140285700,126577500,105595800,581870100,252263100,318700200,204797900,136114600,124777500,177388700,143584300,129418600,125589800,85437000,113635800,176229500,195366700,205425600,135666600,106818900,119834200,121052300,223814600,358132100,176353500,247441000,181522300,217002000,224685200,76478900,214310400,150589400,190929400,150729300,115220700,92911400,130630200,192373100,185241500,129810600,121675000,142030400,181574600,202924500,174098700,97291100,119900900,159861700,219032200,205914800,204470300,125339300,135883800,109405800,92099300,99790400,112884600,120801200,198398700,209621800,179633900,245398500,189043700,239513900,210170500,298781600,225277100,258448700,260316100,243755600,141634800,135701100,159751700,209741100,446141300,404803700,237013700,126427000,189560200,312160600,316131400,108344800,123629300,177036100,163249000,94201700,106950100,129090700,262562300,135637900,115452300,121945400,166523200,196668100,116336800,86699300,118409800,136439900,115214200,138314200,159544900,141224500,167484500,128786500,205698300,148337100,111510800,144107200,175349000,368690500,154634800,120218700,151127100,94981000,77774300,143127300,111239500,83348325,72843600,132695100,101688100,165870738]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[106.75,120.54,106.14,67.28,65.43,50.18,29.94,31.65,25.91,34.3,32.28,32.722,36.15,31.965,18.9,19.5,17.65,15.28,12.805,14.43,17.84,27.19,23,23.93,16.25,16.805,21.855,15.54,11.2,10.99,8.85,11.128,13.46,16.4,13.94,11.2,10.21,12.27,13.35,12.02,12,12.465,13.72,14.4,13.545,12.65,13.3,14.785,13.55,16.55,19.78,14.695,15,15.535,15.575,16.14,17.28,15.4,15.68,14.98],"h":[179.47,126.75,106.8,71.5,66.54,50.26,34.275,32.79,35.41,40.56,40.86,37.39,36.446,32.6,21.44,22.09,17.74,15.795,15.74,16.75,28.06,27.635,24.62,24.87,18.77,24.615,21.94,16.84,13.64,11.13,12.13,16.35,18.855,16.45,14.08,11.21,13.1,15.49,16.65,14.45,13.3,13.81,17.15,14.8,14.51,13.885,16.17,15.06,18.13,22.69,20.95,18.48,17.555,18.07,16.6,18.55,20.2,17.155,16.81,15.36],"l":[95.2,88.4,50,53.5,33.46,29.44,19.25,24.83,24.48,31.44,30.71,28.615,27.36,17.45,15.28,16.905,12.58,11.68,12.35,13.3,17.8,19.48,20.03,15.29,15.12,16.62,14.59,10.05,10.36,8.26,8.84,10.15,13.31,12.77,10.95,9.825,9.5,11.515,12.17,11.32,10.48,10.36,12.52,13.26,11.96,11.57,12.57,12.61,12.39,15.73,14.5,13.58,14.24,14.425,12.65,14.35,15.145,14.4,14.7,13.96],"c":[119.76,103.69,65.74,67.56,50.24,30.24,31.4,25.74,34.3,32.71,32.91,34.97,32.04,18.43,19.4,19.3,15.48,12.82,14.73,16.66,27.64,22.73,24.28,16.22,16.76,23.46,15.31,11.32,10.95,8.9,10.92,13.42,16.41,14.13,11.22,10.1,12.23,13.3,12.56,11.84,12.45,13.66,14.53,13.74,12.87,13.57,14.68,13.57,16.86,19.71,14.75,15.33,15.05,16.4,16.3,17.35,15.22,16.06,14.94,14.3],"a":[119.76,103.69,65.74,67.56,50.24,30.24,31.4,25.74,34.3,32.71,32.91,34.97,32.04,18.43,19.4,19.3,15.48,12.82,14.73,16.66,27.64,22.73,24.28,16.22,16.76,23.46,15.31,11.32,10.95,8.9,10.92,13.42,16.41,14.13,11.22,10.1,12.23,13.3,12.56,11.84,12.45,13.66,14.53,13.74,12.87,13.57,14.68,13.57,16.86,19.71,14.75,15.33,15.05,16.4,16.3,17.35,15.22,16.06,14.94,14.3],"v":[703353000,284312600,377978900,343060700,478172100,301957300,616511700,334780200,313983600,341243100,438947100,339511300,268498500,370192800,618961000,431817100,937306300,409082900,522155200,709439300,1743116200,777182800,496425200,1037152700,841540100,740390300,668889600,1014590500,960827900,834870400,916802900,954329100,978432500,634202200,598315300,641032400,1025860100,758967600,762500000,601156200,604787700,665238800,813897600,455948000,760023100,926675000,1137401100,796006700,1214385700,1007086100,584177100,642743200,645274800,497841400,650475100,679802900,899870600,450440000,441308925,91819038]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[106.75,106.14,50.18,25.91,32.722,18.9,15.28,17.84,23.93,21.855,10.99,13.46,11.2,13.35,12.465,13.545,14.785,19.78,15.535,17.28,14.98],"h":[179.47,106.8,50.26,40.86,37.39,22.09,16.75,28.06,24.87,21.94,16.35,18.855,15.49,16.65,17.15,16.17,22.69,20.95,18.55,20.2,15.36],"l":[88.4,33.46,19.25,24.48,17.45,12.58,11.68,17.8,15.12,10.05,8.26,10.95,9.5,10.48,10.36,11.57,12.39,13.58,12.65,14.4,13.96],"c":[103.69,50.24,25.74,32.91,18.43,15.48,16.66,24.28,23.46,10.95,13.42,11.22,13.3,12.45,13.74,14.68,19.71,15.05,17.35,14.94,14.3],"a":[103.69,50.24,25.74,32.91,18.43,15.48,16.66,24.28,23.46,10.95,13.42,11.22,13.3,12.45,13.74,14.68,19.71,15.05,17.35,14.94,14.3],"v":[987665600,1199211700,1253249200,1094173800,978202600,1988084400,1640677400,3016724200,2619083100,2644308000,2706002400,2210950000,2425860100,1968443900,1935084400,2824099200,3017478500,1872195100,1828119400,1791619525,91819038]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[106.75,106.14,18.9,21.855,13.35,19.78],"h":[179.47,106.8,28.06,21.94,22.69,20.95],"l":[88.4,17.45,11.68,8.26,10.36,12.65],"c":[103.69,18.43,23.46,13.3,19.71,14.3],"a":[103.69,18.43,23.46,13.3,19.71,14.3],"v":[987665600,4524837300,9264569100,9987120500,9745106000,5583753063]}},"actions":[{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS −$0.82 vs −$0.89 est. (+7.9%) · ▲ 23.4% next session","tone":"up"},{"t":"2026-02-12","kind":"earnings","label":"E","title":"2026-02-12 · earnings after the close · EPS −$0.66 vs −$0.83 est. (+20.5%) · ▲ 26.6% next session","tone":"up"},{"t":"2026-04-30","kind":"earnings","label":"E","title":"2026-04-30 · earnings after the close · EPS −$0.71 vs −$0.75 est. (+5.3%) · ▼ 8.4% next session","tone":"down"},{"t":"2026-07-30","kind":"earnings","label":"E","title":"2026-07-30 · earnings after the close · EPS −$0.64 vs −$0.83 est. (+22.9%) · ▼ 9.6% next session","tone":"down"}]}