{"ticker":"SHC","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":[15.92,15.52,15.49,15.56,15.5,15.5,15.71,15.82,15.82,15.8,15.81,15.32,15.98,16.03,15.82,16.1,16,15.27,15.25,15.02,14.12,13.87,13.45,13.06,12.4,12.94,13.23,13.04,13.39,13.07,13.21,12.8,13.22,12.98,13.2,13.28,13.25,13.21,13.29,13.14,12.94,13.13,13.2,13.27,13.22,13.4,13.39,13.49,13.43,13.4,13.73,13.68,13.59,13.51,13.43,13.26,13.05,13.03,12.87,12.51,12.64,13.11,13.3,13.56,13.68,13.69,13.98,13.75,13.8,14,13.48,13.74,13.88,13.9,13.77,13.69,13.74,13.58,13.48,13.49,13.54,13.32,13.65,13.52,13.53,13.5,13.73,13.71,12.3,12.38,11.53,11.52,11.74,11.99,12.07,11.8,11.36,11.29,11.44,11.61,11.82,12.04,12.17,11.61,12.02,12.25,11.95,11.71,11.73,11.65,11.6,11.03,11.23,10.44,10.06,10.62,9.61,11.07,10.64,10.72,10.61,10.5,10.45,10.46,10.43,10.96,10.86,11.31,11.22,11.24,11.21,12.36,11.8,12.71,12.85,12.99,13.23,13.19,13.58,13.48,13.22,12.83,12.74,12.63,12.71,12.71,12.28,12.04,12.43,12.41,12.3,12.37,12.22,12.2,12.31,12.36,12.37,12.47,12.4,12.37,12.02,11.54,11.49,11.16,10.96,11.03,11.33,11.2,11.19,11.17,11.41,11.34,11.06,11.43,11.67,11.63,11.45,11.66,11.64,11.65,11.78,11.64,11.41,11.2,11.35,11.09,11.03,11.53,11.8,12.19,12.28,12.31,12.16,11.76,11.35,11.22,11.26,11.17,11.18,13.5,14.01,14.14,14.92,15.76,15.77,15.75,15.78,16.07,16.17,16.05,16.33,16.39,16.3,16.32,16.18,16.24,16.11,15.48,15.54,15.72,15.9,15.68,15.78,16.04,16.02,16.24,16.4,16.26,15.99,15.64,16.11,16,15.57,15.61,15.99,15.69,15.68,16.16,15.97,15.93,16.34,16.18,15.98,15.77,15.46,15.57,16.08,16.25,16.27,16.29,16.85,16.61,16.76,16.9,16.86,16.61,16.49,16.46,16.23,16.26,17.56,16.68,15.8,15.54,15.77,15.81,16.12,16.3,15.88,15.55,15.24,15.22,15.94,15.77,16.4,16.78,17.33,17.46,17.36,17.37,17,16.4,16.6,16.67,16.58,16.72,16.85,16.92,16.95,16.79,16.69,17,17.06,17.13,17.25,17.4,17.71,17.69,17.74,17.76,17.71,17.65,18.3,18.72,18.67,19.53,19.09,18.99,18.93,19.19,19.33,18.802,18.82,19.08,18.81,18.55,18.6,18.54,18.33,18.14,18.06,18.34,18.16,17.75,17.47,17.72,17.4,17.47,17.39,16.99,17.12,17.06,17.36,17.33,17.46,17.58,16.78,16.16,16.115,15.98,15.51,15.72,15.35,14.82,14.47,14.6,13.93,13.73,13.41,13.47,13.74,13.71,13.58,13.52,14.03,13.73,14,13.56,13.41,13.17,13.49,14.46,14.54,14.96,14.81,15.18,15.16,15.34,15.25,15.73,15.93,16.03,16,16.19,16.31,16.06,15.52,15.32,15.6,15.8,15.43,15.46,15.55,15.41,14.72,15.5,15.95,15.77,15.77,15.28,15.67,15.59,15.37,15.3,15.32,15.32,15.42,15.73,15.74,16,15.45,15.71,15.5,15.49,14.87,15.5,15.885,15.69,16.02,16.53,16.35,16.42,16.26,16.32,16.01,15.56,15.69,15.63,15.99,16.92,17.1,17.38,17.62,17.75,17.85,17.93,17.98,17.92,17.48,18.5,18.32,18.07,17.77,18.15,18.09,17.72,17.27,17.37,17.14,17.6,17.47,17.27,17.76,17.53,17.81,17.82,18,18.27,18.55,19.788,18.66,18.9,19.05,18.9,18.96,18.78,18.84,18.65,18.96,19.3,19.48,19.24,19.51,19.55,19.45,19.12,18.87,18.72,19.19,18.91,18.85,18.48,18.04,18.41,18.47,18.58,19.13,19.64,18.94,18.81,18.79,18.68,18.24,18.44,18.28,18.43,18.68,18.4,17.99,18.28,18.77,18.13,17.8,17.83,18.04,18.19,17.82,17.88,18.13,17.92,17.66],"h":[16.18,15.64,15.675,15.68,15.59,15.88,16.01,16.01,15.82,16.01,16.005,15.5,16.24,16.12,16.155,16.445,16.14,15.56,15.33,15.145,14.38,14.07,13.475,13.12,12.97,13.84,13.32,13.2,13.39,13.34,13.275,13.29,13.24,13.24,13.52,13.38,13.4,13.57,13.51,13.36,13.51,13.43,13.41,13.66,13.36,13.65,13.62,13.65,13.56,13.75,13.92,13.74,13.72,13.72,13.5,13.355,13.425,13.11,13.06,12.71,13.01,13.52,13.68,13.7,13.79,13.97,14,13.86,13.96,14,13.8,13.905,13.97,13.94,13.88,13.89,13.93,13.71,13.51,13.705,13.74,13.65,13.74,13.69,13.65,13.75,13.96,13.71,12.66,12.4,11.76,11.84,12.16,12.25,12.2,11.96,11.44,11.515,11.66,12.03,12.02,12.36,12.26,12.01,12.38,12.95,12.05,11.905,11.805,11.79,11.69,11.525,11.34,10.49,10.57,10.66,11.435,11.24,10.65,10.72,10.64,10.62,10.54,10.83,10.67,11.28,11.32,11.47,11.435,11.34,11.545,12.54,12.55,13.18,13.05,13.24,13.365,13.285,13.825,13.51,13.22,12.855,12.89,12.78,12.84,12.79,12.32,12.235,12.475,12.44,12.395,12.37,12.37,12.38,12.53,12.415,12.48,12.58,12.51,12.48,12.095,11.715,11.68,11.285,11.115,11.42,11.355,11.32,11.275,11.38,11.44,11.36,11.78,11.84,11.8,11.69,11.73,11.68,12.13,11.94,11.8,11.71,11.44,11.35,11.35,11.45,11.47,11.885,12.675,12.46,12.39,12.45,12.2,11.89,11.41,11.48,11.48,11.18,11.43,14.05,14.11,14.87,15.755,15.89,15.85,15.82,16.27,16.34,16.21,16.55,16.42,16.51,16.51,16.5,16.4,16.33,16.27,15.64,15.89,16.12,15.9,16.03,16.15,16.225,16.29,16.335,16.64,16.541,16.095,16.215,16.42,16.08,15.585,15.859,15.99,15.91,16.23,16.22,16.185,16.3,16.543,16.24,16.08,15.79,15.785,16.045,16.285,16.52,16.3,17.04,17.015,16.905,17.005,17.15,16.96,16.76,16.77,16.65,16.66,16.99,17.78,16.7,16.34,15.84,15.84,16.235,16.355,16.48,15.9,15.79,15.32,15.85,16.13,16.51,16.85,17.48,17.49,17.75,17.62,17.455,17.24,16.655,16.75,16.79,16.75,16.99,17.01,16.98,17,16.87,17.04,17.205,17.33,17.325,17.45,17.825,17.73,17.78,17.805,17.83,17.94,18.425,18.89,18.851,18.98,19.85,19.14,19.23,19.205,19.405,19.385,19.01,19.04,19.205,19.05,18.99,18.835,18.55,18.76,18.26,18.49,18.65,18.19,17.975,17.8,17.72,17.7,17.565,17.39,17.435,17.37,17.56,17.48,17.73,17.69,17.87,16.98,16.525,16.46,16.219,15.845,15.89,15.45,15.05,14.795,14.7,14.35,13.85,13.75,13.775,13.955,13.975,13.795,13.615,14.1,13.94,14.1,13.785,13.58,13.365,14.37,14.955,15.1,15.06,14.99,15.35,15.345,15.43,15.74,15.98,16.16,16.11,16.5,16.365,16.54,16.08,15.61,15.61,15.86,15.9,15.64,15.595,15.785,15.905,15.35,15.91,16.17,15.86,15.85,15.665,15.85,15.74,15.46,15.75,15.41,15.57,15.78,16.005,16.025,16.1,15.855,15.73,15.78,15.52,15.31,15.845,15.905,16.11,16.58,16.825,16.479,16.59,16.43,16.39,16.5,15.845,15.935,15.94,16.755,17.345,17.4,17.53,17.805,18.11,17.94,17.94,18.06,17.99,18.4,18.55,18.481,18.08,18.19,18.52,18.363,17.75,17.619,17.57,17.64,17.74,17.511,17.84,17.93,17.89,17.91,18.24,18.26,18.27,19.205,19.788,19.011,19.27,19.075,19.177,18.98,18.91,18.85,19.24,19.455,19.63,19.52,19.56,19.73,19.72,19.45,19.19,18.9,19.03,19.21,19.05,19.1,18.55,18.44,18.6,18.635,18.99,19.63,19.64,19.01,18.94,18.95,18.823,18.63,18.58,18.545,18.65,18.76,18.485,18.47,18.71,18.98,18.693,18.25,18.235,18.155,18.315,18.02,18.195,18.52,18.1,18.16],"l":[15.55,15.38,15.425,15.45,15.31,15.47,15.635,15.67,15.651,15.775,15.68,14.22,15.54,15.491,15.81,15.87,15.5,15.265,14.94,14.29,13.85,13.59,12.63,12.308,12.4,12.94,12.715,12.95,13.02,13.05,12.655,12.6,12.9,12.95,13.12,13.09,13.03,13.08,13.06,12.9,12.94,13.02,13.04,13.24,12.9,13.345,13.39,13.405,13.1,13.37,13.53,13.4,13.345,13.35,13.13,12.955,12.775,12.625,12.44,12.235,12.59,13.11,13.19,13.11,13.41,13.56,13.71,13.53,13.73,13.71,13.361,13.62,13.775,13.77,13.47,13.53,13.525,13.37,13.295,13.435,13.37,13.32,13.46,13.46,13.27,13.33,13.28,12.111,11.9,11.6,11.36,11.46,11.72,11.79,11.75,11.32,11.055,11.26,11.32,11.61,11.785,12.04,11.84,11.61,11.845,11.85,11.62,11.64,11.585,11.455,11,10.95,10.71,10.05,9.77,9.61,9.53,10.35,10.05,10.355,10.34,10.32,10.363,10.17,10.37,10.845,10.69,10.98,11.16,10.97,10.68,11.65,11.8,12.675,12.74,12.95,13.13,13.12,13.29,13.17,12.795,12.675,12.62,12.54,12.64,12.21,12.16,12.01,12.31,12.17,12.16,12.14,11.86,11.985,12.26,12.135,12.26,12.31,12.26,12.03,11.69,11.375,11.225,10.795,10.84,10.94,10.91,11.08,11.09,11.12,11.25,11.03,10.93,11.3,11.665,11.36,11.434,11.36,11.51,11.605,11.515,11.36,11.21,11.155,10.94,11,10.98,11.49,11.8,12.04,12.185,12.1,11.81,11.38,11.02,11.105,11.03,11,11.12,12.945,13.86,14.03,14.85,15.54,15.627,15.465,15.775,15.94,15.87,15.99,16.27,16.28,16.26,15.96,16.1,15.5,15.72,15.195,15.481,15.52,15.46,15.645,15.77,15.965,15.91,15.43,16.17,15.94,15.62,15.575,15.945,15.58,15.2,15.49,15.64,15.47,15.225,15.77,15.875,15.65,15.98,15.98,15.75,15.27,15.37,15.45,16.04,16.1,15.95,16.29,16.54,16.54,16.54,16.84,16.63,16.42,16.47,16.28,15.59,16.26,16.15,15.785,15.8,15.31,15.47,15.785,16.005,15.995,15.58,15.235,14.96,15.215,15.57,15.76,16.33,16.73,17.28,17.33,17.275,16.89,16.755,16.25,16.45,16.41,16.425,16.72,16.83,16.715,16.67,16.55,16.655,16.98,17.03,17.05,17.13,17.35,17.61,17.52,17.59,17.63,17.535,17.65,18.3,18.63,18.44,19.04,18.68,18.71,18.75,18.985,19.045,18.64,18.685,18.88,18.465,18.53,18.24,18.18,17.85,17.905,17.82,17.715,17.77,17.27,17.33,17.275,17.29,17.085,16.64,16.72,16.98,17,17.22,17.26,17.2,16.6,15.955,16.09,16.102,15.725,15.395,15.61,15.025,14.615,14.135,14.03,13.89,13.225,13.285,13.47,13.665,13.69,13.395,13.37,13.76,13.62,13.585,13.515,13.09,13.09,13.487,14.445,14.46,14.685,14.525,15.1,14.92,15.24,15.25,15.72,15.93,15.685,15.98,16.165,15.92,15.515,15.13,15.22,15.6,15.33,15.225,15.3,15.48,15.325,14.26,15.395,15.655,15.535,15.42,15.16,15.28,15.335,15.25,15.28,15.07,15.065,15.23,15.605,15.59,15.53,15.41,15.57,15.37,14.79,14.865,15.4,15.535,15.65,15.67,16.26,16.105,16.08,16.095,15.98,15.39,15.54,15.605,15.62,15.975,16.87,17.1,17.15,17.29,17.72,17.615,17.58,17.715,17.435,17.43,18.2,17.985,17.43,17.7,18.13,17.69,17.385,16.83,17.19,17.105,17.34,17.15,17.27,17.335,17.39,17.51,17.765,17.83,17.91,18.32,18.7,18.605,18.8,18.74,18.82,18.775,18.5,18.39,18.6,18.96,19.04,18.98,19.11,19.495,19.46,19.27,18.74,18.43,18.72,18.6,18.8,18.56,18.15,18.01,18.19,18.38,18.56,19.105,18.94,18.66,18.52,18.62,18.17,18.225,18.21,18.21,18.275,18.39,18.09,17.99,18.16,18.19,17.87,17.51,17.65,17.945,17.92,17.625,17.71,17.79,17.6,17.66],"c":[15.62,15.48,15.5,15.46,15.39,15.83,15.92,15.83,15.67,15.86,15.8,15.42,16.11,15.83,16.09,15.92,15.54,15.32,14.99,14.31,13.88,13.61,13.21,12.41,12.82,13.3,12.95,13.1,13.17,13.25,12.83,13.28,12.975,13.13,13.3,13.2,13.26,13.4,13.15,12.99,13.08,13.2,13.27,13.24,13.33,13.55,13.51,13.48,13.36,13.68,13.62,13.63,13.44,13.49,13.39,13.11,13.09,12.76,12.56,12.69,12.98,13.31,13.6,13.69,13.65,13.95,13.75,13.68,13.95,13.71,13.71,13.81,13.84,13.8,13.64,13.87,13.69,13.39,13.43,13.48,13.5,13.63,13.52,13.52,13.465,13.73,13.64,12.28,12.47,11.68,11.47,11.82,12.04,12.16,11.81,11.38,11.28,11.36,11.59,11.93,11.99,12.24,11.97,11.9,12.21,11.93,11.69,11.8,11.77,11.66,11.13,11.5,10.73,10.34,10.23,9.8,11.32,10.6,10.51,10.62,10.5,10.49,10.48,10.32,10.64,10.87,11.3,11.155,11.26,11.31,11.5,12.1,12.38,12.92,12.85,13.15,13.23,13.13,13.5,13.24,12.81,12.74,12.8,12.74,12.82,12.34,12.26,12.16,12.43,12.2,12.38,12.24,12.19,12.28,12.36,12.19,12.3,12.36,12.3,12.06,11.75,11.43,11.32,10.95,10.94,11.39,11.09,11.24,11.14,11.36,11.32,11.12,11.45,11.64,11.745,11.4,11.59,11.61,11.89,11.8,11.61,11.38,11.23,11.23,11.06,11.01,11.36,11.85,12.11,12.3,12.29,12.14,11.915,11.49,11.15,11.28,11.19,11.06,11.22,13.97,14.06,14.86,15.72,15.76,15.74,15.8,16.16,16.3,15.93,16.43,16.39,16.4,16.5,16.2,16.37,16.16,15.98,15.5,15.62,15.91,15.81,15.74,16.12,16.05,16.23,16.3,16.25,15.97,15.63,16.14,16,15.69,15.54,15.81,15.75,15.73,16.19,15.88,15.95,16.22,16.08,16,15.78,15.35,15.67,15.99,16.25,16.33,16.16,16.71,16.62,16.75,16.9,16.86,16.71,16.56,16.58,16.34,16.6,16.61,16.43,15.81,16.01,15.68,15.74,16.13,16.25,16.01,15.64,15.26,15.23,15.78,15.79,16.33,16.78,17.37,17.44,17.48,17.35,16.93,16.84,16.56,16.75,16.6,16.71,16.89,16.9,16.83,16.8,16.7,16.81,17.11,17.17,17.28,17.41,17.7,17.7,17.75,17.75,17.64,17.69,18.3,18.73,18.8,18.81,19.2,18.99,18.98,19.19,19.35,19.18,18.69,18.98,18.9,18.51,18.59,18.58,18.27,18.32,18.12,18.3,18.06,17.85,17.4,17.75,17.41,17.46,17.37,16.97,17.12,17.09,17.45,17.4,17.49,17.49,16.72,16.16,16.47,16.25,15.91,15.7,15.76,15.06,14.66,14.57,14.06,13.92,13.32,13.415,13.57,13.85,13.75,13.56,13.5,13.88,13.835,13.7,13.54,13.13,13.25,14.34,14.87,14.96,14.87,14.64,15.24,15.28,15.36,15.7,15.93,16.03,15.83,16.3,16.28,15.97,15.63,15.33,15.58,15.81,15.54,15.45,15.56,15.5,15.39,15.33,15.8,15.67,15.78,15.43,15.63,15.48,15.49,15.27,15.35,15.23,15.55,15.71,15.66,15.96,15.54,15.75,15.64,15.54,15.02,15.27,15.57,15.62,15.86,16.53,16.27,16.39,16.19,16.23,16.04,15.46,15.82,15.74,15.84,16.69,17.1,17.38,17.52,17.75,17.75,17.93,17.86,18.02,17.47,18.39,18.42,18.17,17.77,18.15,18.27,17.75,17.42,17.4,17.29,17.49,17.35,17.24,17.76,17.53,17.85,17.86,17.99,18.11,17.98,18.91,18.86,18.97,19.11,18.89,19.02,18.89,18.8,18.51,19,19.22,19.57,19.17,19.51,19.54,19.48,19.27,18.9,18.68,18.96,19.03,18.9,18.59,18.33,18.26,18.37,18.52,18.98,19.33,18.95,18.73,18.7,18.69,18.29,18.45,18.34,18.45,18.6,18.49,18.12,18.22,18.55,18.25,17.9,17.83,18.06,18.15,18.21,17.73,18.07,17.89,17.64,17.93],"a":[15.62,15.48,15.5,15.46,15.39,15.83,15.92,15.83,15.67,15.86,15.8,15.42,16.11,15.83,16.09,15.92,15.54,15.32,14.99,14.31,13.88,13.61,13.21,12.41,12.82,13.3,12.95,13.1,13.17,13.25,12.83,13.28,12.975,13.13,13.3,13.2,13.26,13.4,13.15,12.99,13.08,13.2,13.27,13.24,13.33,13.55,13.51,13.48,13.36,13.68,13.62,13.63,13.44,13.49,13.39,13.11,13.09,12.76,12.56,12.69,12.98,13.31,13.6,13.69,13.65,13.95,13.75,13.68,13.95,13.71,13.71,13.81,13.84,13.8,13.64,13.87,13.69,13.39,13.43,13.48,13.5,13.63,13.52,13.52,13.465,13.73,13.64,12.28,12.47,11.68,11.47,11.82,12.04,12.16,11.81,11.38,11.28,11.36,11.59,11.93,11.99,12.24,11.97,11.9,12.21,11.93,11.69,11.8,11.77,11.66,11.13,11.5,10.73,10.34,10.23,9.8,11.32,10.6,10.51,10.62,10.5,10.49,10.48,10.32,10.64,10.87,11.3,11.155,11.26,11.31,11.5,12.1,12.38,12.92,12.85,13.15,13.23,13.13,13.5,13.24,12.81,12.74,12.8,12.74,12.82,12.34,12.26,12.16,12.43,12.2,12.38,12.24,12.19,12.28,12.36,12.19,12.3,12.36,12.3,12.06,11.75,11.43,11.32,10.95,10.94,11.39,11.09,11.24,11.14,11.36,11.32,11.12,11.45,11.64,11.745,11.4,11.59,11.61,11.89,11.8,11.61,11.38,11.23,11.23,11.06,11.01,11.36,11.85,12.11,12.3,12.29,12.14,11.915,11.49,11.15,11.28,11.19,11.06,11.22,13.97,14.06,14.86,15.72,15.76,15.74,15.8,16.16,16.3,15.93,16.43,16.39,16.4,16.5,16.2,16.37,16.16,15.98,15.5,15.62,15.91,15.81,15.74,16.12,16.05,16.23,16.3,16.25,15.97,15.63,16.14,16,15.69,15.54,15.81,15.75,15.73,16.19,15.88,15.95,16.22,16.08,16,15.78,15.35,15.67,15.99,16.25,16.33,16.16,16.71,16.62,16.75,16.9,16.86,16.71,16.56,16.58,16.34,16.6,16.61,16.43,15.81,16.01,15.68,15.74,16.13,16.25,16.01,15.64,15.26,15.23,15.78,15.79,16.33,16.78,17.37,17.44,17.48,17.35,16.93,16.84,16.56,16.75,16.6,16.71,16.89,16.9,16.83,16.8,16.7,16.81,17.11,17.17,17.28,17.41,17.7,17.7,17.75,17.75,17.64,17.69,18.3,18.73,18.8,18.81,19.2,18.99,18.98,19.19,19.35,19.18,18.69,18.98,18.9,18.51,18.59,18.58,18.27,18.32,18.12,18.3,18.06,17.85,17.4,17.75,17.41,17.46,17.37,16.97,17.12,17.09,17.45,17.4,17.49,17.49,16.72,16.16,16.47,16.25,15.91,15.7,15.76,15.06,14.66,14.57,14.06,13.92,13.32,13.415,13.57,13.85,13.75,13.56,13.5,13.88,13.835,13.7,13.54,13.13,13.25,14.34,14.87,14.96,14.87,14.64,15.24,15.28,15.36,15.7,15.93,16.03,15.83,16.3,16.28,15.97,15.63,15.33,15.58,15.81,15.54,15.45,15.56,15.5,15.39,15.33,15.8,15.67,15.78,15.43,15.63,15.48,15.49,15.27,15.35,15.23,15.55,15.71,15.66,15.96,15.54,15.75,15.64,15.54,15.02,15.27,15.57,15.62,15.86,16.53,16.27,16.39,16.19,16.23,16.04,15.46,15.82,15.74,15.84,16.69,17.1,17.38,17.52,17.75,17.75,17.93,17.86,18.02,17.47,18.39,18.42,18.17,17.77,18.15,18.27,17.75,17.42,17.4,17.29,17.49,17.35,17.24,17.76,17.53,17.85,17.86,17.99,18.11,17.98,18.91,18.86,18.97,19.11,18.89,19.02,18.89,18.8,18.51,19,19.22,19.57,19.17,19.51,19.54,19.48,19.27,18.9,18.68,18.96,19.03,18.9,18.59,18.33,18.26,18.37,18.52,18.98,19.33,18.95,18.73,18.7,18.69,18.29,18.45,18.34,18.45,18.6,18.49,18.12,18.22,18.55,18.25,17.9,17.83,18.06,18.15,18.21,17.73,18.07,17.89,17.64,17.93],"v":[626300,551100,812600,596800,449500,702000,664900,659800,644200,1352200,1299200,1744300,1429400,1349200,1144500,829100,604200,707900,700900,1753100,2081200,1113700,2518100,3113600,4169500,4149200,2231400,1179200,619700,2028100,1437700,2511100,931700,988400,1033500,1134300,870400,882100,811600,1182800,1360600,1674800,1078500,3232100,949200,497700,657000,694500,873000,767100,649000,728300,716600,712800,1000400,790700,753700,1059600,1453200,1118800,1032500,876100,950900,915100,1017900,1184900,667400,608200,911700,800500,994800,711700,719100,797200,732500,852600,853800,500200,569600,520900,2016600,705800,766400,864100,1226900,824700,1607100,3153800,1816500,2441500,1780100,1119000,950500,1387700,1286100,1397000,1489200,1585800,1318700,894300,992400,943200,1331600,1623300,1283900,1242900,751500,1117600,863600,961500,3689100,1128100,944100,1964700,2266900,1977800,2108400,1516700,1456700,1766200,1249000,983200,859000,746100,1566600,1243000,907300,960700,832400,919300,1452100,1836800,1075700,1799000,1293200,1199000,1011200,781000,1152900,1303000,1292500,969700,948000,794500,982200,1016500,735100,664300,613500,826300,836600,1137700,928400,1165000,1202300,897100,2563000,3523600,1729400,1596300,1190400,1105100,1495300,1805600,1496800,1674000,1741500,1011800,1242400,1111100,1308900,1385000,1656400,1157500,425700,1152400,760600,757800,837200,806100,693600,572400,987100,1171700,1120500,664900,793800,1311900,1799500,1286900,1232500,748300,895300,920000,938000,1023700,1338200,923400,1516000,4337000,3194200,2731700,2339100,1887100,1392300,1731600,2008600,1413700,1229700,1302700,1168800,1513400,1536200,1781700,1031500,1396200,2070500,8520000,4327100,8802500,2140100,1971200,2328300,2486800,1660200,1641000,1511400,1092800,2715200,1983700,1709800,1411600,1423700,1165300,1269000,1783100,2564800,1309500,1918800,1273500,1164900,1003400,714000,1168700,702100,1042500,913100,981800,891800,2044200,1415300,1348400,1350800,1039900,835400,641800,1106800,863800,1282700,2581300,4013700,1933800,1414900,10276100,2426800,11556300,5110100,3657800,2915100,2293300,2354500,2532600,2225500,2337500,2695100,2419300,1447900,861200,1916900,1608600,1349900,6174500,3411100,4678800,2680300,3665500,2041100,1690100,1643500,2308400,1308100,1845000,4537200,1473600,2295900,1147200,914500,1184300,1890000,1583300,1879200,2648200,2420100,1462100,1410800,5689200,2137500,1423500,1563400,1308300,1814500,1385500,1516100,1195300,1515900,1308100,769800,1323900,1546500,1365700,2275000,1907100,1252800,1873900,1519500,1407400,1188000,1490400,1778800,1580300,1237400,1236300,1065800,1153700,2199000,2669600,2718900,2041300,1898500,1510800,1224000,1505800,10755400,3832600,11002600,4843000,3439400,3512700,3798200,2443100,2230700,2612800,2477300,5593400,2935500,2753200,2179500,1662200,2660300,1872600,5749800,4250000,3980100,3467100,2535600,3393500,1858800,1912200,2647100,1965400,2915000,2710800,2687900,1855800,1963700,1972500,1977600,2702900,2084600,1942500,2929100,2962900,3561100,4662300,8117400,4405300,3507000,2427900,3025800,14767600,11760900,4036900,6864400,3918600,2696500,2682200,2073400,2313000,3084000,2864800,2314300,2678100,1891500,3366200,2481100,2778100,2092600,2447900,3661200,1924400,3826900,1450000,1782900,1859900,3031900,3181000,1739200,2102500,4678600,2392500,3945400,2379100,2012000,3262000,3085200,1989200,2973900,3381600,3595200,2304900,2941900,3573500,2377900,2363500,3213100,2198200,2776800,2598100,5700400,2426500,2344500,5725600,4076600,1684700,1514700,1727300,2090000,3053700,5854600,3375800,3287700,3706500,2519200,1946700,1558400,7824000,2463000,2683300,3308500,2350200,1992300,1759500,1908700,1775400,1388700,1891700,1580900,1460200,2469900,1215700,2024900,1977700,1788900,1308000,1573500,1815200,2838900,2006300,6380000,2145600,1501700,1758500,1323600,1247500,1391400,1643400,2029200,1641100,2081200,2505900,1654100,1609500,2250500,1595100,1560500,1647800,2279700,2430000,1856100,1612200,1800618]},"w":{"lastKey":"2026-10-19","t":["2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[27,25.23,28.1,27.44,25.41,26.64,27.28,27.55,25.05,25.51,26.86,25.76,27.75,28.1,27.8,26.4,26.81,29.418,25.84,24.58,25.22,25.73,26.13,25.77,25.87,24.5,22.11,23.86,24.35,25.49,24.68,23.41,24.88,24.47,24.04,22.28,22.81,23.84,23.07,24.39,23.09,24.63,25.85,24.93,25.15,26.09,26.32,25.78,26.07,26.06,24.77,27,23.26,22.7,21.82,20.93,21.61,21.85,23.62,23.54,21.6,21.52,20.21,20.61,21.2,22.44,21.24,22.01,19.58,19.22,21.4,21.74,21.92,21.74,21.67,21.19,20.46,19.8,19.42,20.43,21.16,24.82,21.78,19.33,20.88,19.41,19.52,18.64,19.14,19.04,18.61,19.91,19.19,17.34,17.07,15.72,14.56,7.12,6.85,7,6.91,6.67,6.84,6.3,7.26,7.68,8.1,8.79,8.54,8.46,7.96,8.44,8.61,18.2,17.28,16.64,17.805,16.89,17.64,17.61,17.91,16.37,18.24,17.47,17.8,16.93,16.8,16.87,16.82,14.96,14.7,14.72,14.32,14.66,14.69,14.9,18.893,19.05,17.95,18.77,18.99,18.7,17.77,16.94,16.22,16.09,15.85,14.45,15.58,15.24,14.84,14.4,13.5,13.15,12.63,13.21,12.94,13.62,13.77,13.98,14.44,15.8,16.64,16.71,15.65,15.16,15.03,14.95,14.97,16.18,16.4,16.66,14.75,13.72,14.52,11.93,11.97,11.41,11.3,11.01,11.55,11.08,11.06,11.26,11.26,11.24,12.03,11.58,12.05,11.87,11.75,12.42,13.17,13.72,12.95,14.53,15.17,15.45,15.34,15.85,16.8,16.66,16.78,15.72,15.35,15.92,15.5,15.81,16.1,14.12,12.94,13.07,13.2,13.14,13.22,13.43,13.59,13.05,13.11,13.69,13.48,13.69,13.54,13.53,12.38,12.07,11.61,12.02,11.65,10.06,10.72,10.46,11.22,12.71,13.58,12.63,12.43,12.22,12.47,11.49,11.33,11.34,11.63,11.78,11.09,12.28,11.22,14.01,15.75,16.33,16.24,15.72,16.02,15.64,15.99,15.93,15.46,16.29,16.86,16.26,15.77,15.55,16.4,17.36,16.67,16.95,17.13,17.69,17.65,19.09,18.802,18.55,18.06,17.72,17.12,17.46,15.98,14.47,13.47,14.03,13.17,14.96,15.25,16.19,15.6,15.41,15.77,15.3,15.74,15.5,15.69,16.26,15.69,17.38,17.93,18.32,17.72,17.47,17.82,18.66,18.78,19.48,19.12,18.85,18.47,18.81,18.28,18.28,18.04,17.92],"h":[27,29,28.49,27.49,27.68,27.62,28.24,27.89,26.47,27.19,27.61,27.75,28.46,28.62,27.9,28.115,29.32,30.38,26.74,25.52,26.425,26.49,26.27,26.49,25.87,24.92,24.44,24.52,25.17,25.73,24.99,24.81,25.38,24.82,24.345,23.13,23.93,23.85,25.38,24.73,25.5,25.95,26.405,25.83,26.2,26.865,26.35,26.239,26.615,26.46,27.38,27.37,23.99,22.7,21.89,22.85,22.335,23.94,23.99,23.83,23.055,21.52,21.79,22.02,23.36,22.825,22.27,22.32,20.23,21.44,22.08,22.74,22.3,22.23,22.44,21.62,22.15,20.25,20.22,21.2,22.08,24.9,22.1,20.925,20.96,20.26,19.72,19.339,19.265,19.35,20.225,20.41,19.335,17.46,17.16,16.45,14.91,7.63,8.055,7.08,7.45,7.42,7.21,7.385,7.31,9.6,8.94,9.28,9.316,8.58,8.35,8.63,18.67,18.2,17.605,19.02,18.33,18.27,18.11,18.03,18.08,18.23,18.61,17.96,17.845,17.69,17.01,16.93,16.87,15.245,15.835,15.03,14.84,15.32,15.4,18.55,19.3,19.23,19.015,19.4,19.34,19.07,17.77,17,16.66,16.655,15.875,15.62,15.58,15.51,14.93,14.71,14.8,13.28,14.56,13.685,14.26,14.01,14.02,14.41,15.95,17.03,17.39,17.04,17.41,15.29,15.44,15.46,16.3,17.16,16.925,17.44,14.93,14.55,14.92,12.41,12.025,11.66,11.465,11.65,11.64,11.59,11.66,11.35,11.29,12.55,12.363,12.05,12.26,12.009,12.64,13.565,14.05,14.1,14.98,14.975,15.69,15.77,16.71,17.08,16.99,16.99,16.87,15.75,16.03,16.18,16.01,16.24,16.445,14.38,13.84,13.34,13.57,13.66,13.65,13.92,13.72,13.425,13.79,14,13.97,13.93,13.74,13.96,12.4,12.2,12.36,12.95,11.79,11.435,10.72,11.47,12.55,13.365,13.825,12.84,12.475,12.53,12.58,11.68,11.44,11.84,12.13,11.8,12.675,12.45,14.05,15.89,16.55,16.51,16.33,16.225,16.64,16.42,16.23,16.543,16.52,17.15,16.96,17.78,16.48,16.51,17.75,17.62,17.01,17.33,17.825,17.94,19.85,19.405,19.205,18.99,18.65,17.72,17.73,17.87,16.219,14.795,13.975,14.1,15.1,15.43,16.5,16.54,15.9,16.17,15.85,16.005,16.1,15.905,16.825,16.5,17.4,18.11,18.55,18.52,17.75,17.93,19.788,19.27,19.63,19.73,19.21,19.1,19.64,18.95,18.76,18.98,18.52,18.16],"l":[24.05,25.16,26.71,24.955,24.56,25.58,26.165,24.385,24.36,24.89,24.62,25.6,27.18,27.433,25.75,24.83,25.1,24.641,24.105,23.84,24.71,25.54,24.69,25.16,22.908,21.21,21.786,23.64,23.97,24.19,23.32,22.97,23.97,23.24,22.3,21.95,22.15,22.86,22.55,22.07,22.86,24.28,24.75,24.18,24.32,25.8,25.5,25.11,24.69,24.53,24.77,22.523,22.36,21.18,20.48,20.78,20.68,21.59,22.95,21.48,20.8,20.35,19.385,20.55,20.84,21.26,20.4,18.36,18.31,18.825,20.74,21.35,21.371,21.38,21.21,20.02,19.73,18.905,18.995,19.855,20.642,22.14,18.62,18.92,19.33,18.89,17.73,18.315,18.624,17.97,18.55,18.78,17.51,16.48,15.48,14.53,7.08,6.8,6.76,6.5,6.415,6.35,5.88,5.78,5.845,7.65,7.895,8.235,8.33,7.66,7.72,8.02,8.49,15.91,16.39,16.345,16.715,16.15,17.02,16.257,16.13,16.24,16.93,17.11,16.67,16.43,16.245,16.15,14.71,14.41,14.48,13.87,13.935,14.48,14.49,14.67,17.96,17.83,17.935,18.5,18.66,15.82,16.66,15.84,15.98,15.94,14.32,14.335,14.93,14.64,13.972,12.99,13.115,12.34,12.34,12.8,12.74,13.52,13.39,13.81,14.23,15.677,16.47,15.6,15.13,14.455,14.58,14.28,14.8,15.74,15.46,13.615,13.8,13.65,10.74,11.47,11.255,11.1,10.71,10.88,10.75,10.86,10.935,10.85,10.815,11.21,11.44,11.23,11.61,11.455,11.41,12.13,12.775,13.115,12.95,14.03,14.67,15.1,15.22,15.66,16.41,16.34,15.55,14.97,15.19,15.31,15.47,14.22,14.29,12.308,12.715,12.6,13.03,12.9,12.9,13.1,12.955,12.235,13.11,13.53,13.361,13.295,13.32,11.9,11.36,11.055,11.61,11.585,10.05,9.53,10.32,10.17,10.68,12.675,12.62,12.01,12.14,11.86,11.375,10.795,10.91,10.93,11.36,10.94,10.98,11.02,11,13.86,15.465,15.96,15.195,15.46,15.43,15.2,15.225,15.27,15.37,16.29,15.59,15.31,15.47,14.96,16.33,16.25,16.41,16.55,17.05,17.52,17.65,18.68,18.465,17.85,17.27,16.64,16.98,15.955,14.615,13.225,13.37,13.09,13.09,14.525,15.25,15.13,15.225,14.26,15.16,15.065,15.41,14.79,15.65,15.39,15.605,17.15,17.43,17.43,16.83,17.15,17.765,18.605,18.39,18.98,18.43,18.01,18.38,18.17,17.99,17.51,17.625,17.6],"c":[25.1,27.97,27.7,25.41,26.96,26.94,27.44,25.01,25.49,26.8,26.09,27.6,27.82,27.99,26.15,26.68,28.98,25.77,24.57,25.03,25.84,26.29,25.73,25.76,24.61,22.5,23.81,24.1,25.1,24.62,23.39,24.74,24.42,24.06,22.62,22.79,23.7,23.03,24.4,22.9,24.66,25.88,24.82,25.24,26.17,26.27,25.69,26.15,26,24.7,26.96,23.06,22.54,21.68,20.89,21.63,22.11,23.57,23.55,21.6,21.76,20.6,20.79,21.24,22.2,21.32,22.24,19.37,19.34,21.43,21.68,21.9,21.9,21.76,21.31,20.38,20.15,19.55,20.17,21.14,21.51,22.43,18.92,20.79,19.65,19.61,18.49,18.86,19.2,18.53,20.01,19.36,17.51,16.92,15.66,14.73,7.34,6.82,6.96,6.81,6.59,6.92,6.26,7.33,6.02,8.15,8.87,8.49,8.5,7.93,8.33,8.46,18.23,16.92,17.09,18.15,16.75,18,17.28,17.84,16.44,18.1,17.32,17.91,17.05,16.73,16.81,16.77,15.02,14.68,14.64,14.32,14.77,14.61,15.02,17.99,18.84,17.96,18.75,19.05,18.7,17.8,17.01,16.22,16.07,16,14.4,15.55,15.38,14.98,14.42,13.36,13.17,12.51,13.21,12.95,13.655,13.9,14,14.4,15.82,16.63,16.85,15.75,15.34,14.98,14.98,15.04,16.27,16.61,16.81,14.56,13.83,14.52,11.3,12.01,11.34,11.28,10.95,11.4,11.02,11.04,11.29,11.2,11.18,12.18,11.59,12.01,11.87,11.75,12.36,13.09,13.8,13.22,14.55,14.97,15.42,15.44,15.65,16.8,16.66,16.76,15.8,15.32,16,15.39,15.86,16.09,14.31,12.82,13.17,13.13,13.15,13.24,13.48,13.63,13.11,12.98,13.65,13.71,13.64,13.48,13.52,12.47,12.16,11.59,11.9,11.77,10.34,10.51,10.48,11.155,12.38,13.13,12.8,12.16,12.24,12.3,11.43,11.39,11.32,11.745,11.8,11.06,12.3,11.15,13.97,15.74,16.43,16.37,15.62,16.05,15.63,15.81,15.95,15.35,16.16,16.86,16.6,15.68,15.64,16.33,17.48,16.75,16.83,17.17,17.7,17.69,19.2,19.18,18.51,18.12,17.75,17.12,17.49,16.25,14.66,13.415,13.5,13.13,14.96,15.36,16.3,15.58,15.5,15.78,15.27,15.66,15.64,15.62,16.19,15.82,17.38,17.93,18.42,17.75,17.35,17.86,18.86,18.89,19.57,19.27,18.9,18.37,18.73,18.34,18.22,18.06,17.89,17.93],"a":[25.1,27.97,27.7,25.41,26.96,26.94,27.44,25.01,25.49,26.8,26.09,27.6,27.82,27.99,26.15,26.68,28.98,25.77,24.57,25.03,25.84,26.29,25.73,25.76,24.61,22.5,23.81,24.1,25.1,24.62,23.39,24.74,24.42,24.06,22.62,22.79,23.7,23.03,24.4,22.9,24.66,25.88,24.82,25.24,26.17,26.27,25.69,26.15,26,24.7,26.96,23.06,22.54,21.68,20.89,21.63,22.11,23.57,23.55,21.6,21.76,20.6,20.79,21.24,22.2,21.32,22.24,19.37,19.34,21.43,21.68,21.9,21.9,21.76,21.31,20.38,20.15,19.55,20.17,21.14,21.51,22.43,18.92,20.79,19.65,19.61,18.49,18.86,19.2,18.53,20.01,19.36,17.51,16.92,15.66,14.73,7.34,6.82,6.96,6.81,6.59,6.92,6.26,7.33,6.02,8.15,8.87,8.49,8.5,7.93,8.33,8.46,18.23,16.92,17.09,18.15,16.75,18,17.28,17.84,16.44,18.1,17.32,17.91,17.05,16.73,16.81,16.77,15.02,14.68,14.64,14.32,14.77,14.61,15.02,17.99,18.84,17.96,18.75,19.05,18.7,17.8,17.01,16.22,16.07,16,14.4,15.55,15.38,14.98,14.42,13.36,13.17,12.51,13.21,12.95,13.655,13.9,14,14.4,15.82,16.63,16.85,15.75,15.34,14.98,14.98,15.04,16.27,16.61,16.81,14.56,13.83,14.52,11.3,12.01,11.34,11.28,10.95,11.4,11.02,11.04,11.29,11.2,11.18,12.18,11.59,12.01,11.87,11.75,12.36,13.09,13.8,13.22,14.55,14.97,15.42,15.44,15.65,16.8,16.66,16.76,15.8,15.32,16,15.39,15.86,16.09,14.31,12.82,13.17,13.13,13.15,13.24,13.48,13.63,13.11,12.98,13.65,13.71,13.64,13.48,13.52,12.47,12.16,11.59,11.9,11.77,10.34,10.51,10.48,11.155,12.38,13.13,12.8,12.16,12.24,12.3,11.43,11.39,11.32,11.745,11.8,11.06,12.3,11.15,13.97,15.74,16.43,16.37,15.62,16.05,15.63,15.81,15.95,15.35,16.16,16.86,16.6,15.68,15.64,16.33,17.48,16.75,16.83,17.17,17.7,17.69,19.2,19.18,18.51,18.12,17.75,17.12,17.49,16.25,14.66,13.415,13.5,13.13,14.96,15.36,16.3,15.58,15.5,15.78,15.27,15.66,15.64,15.62,16.19,15.82,17.38,17.93,18.42,17.75,17.35,17.86,18.86,18.89,19.57,19.27,18.9,18.37,18.73,18.34,18.22,18.06,17.89,17.93],"v":[19129600,14782800,3792400,2980300,5832200,5104000,1935500,5510600,7132400,2717700,3476200,2397400,2125400,1406700,2723800,3372000,10109400,25536600,13825300,5919100,5523500,5848000,4746200,4218000,4802900,7031500,6829400,5033300,4254100,3667400,6413600,5989000,5457700,2212300,3325600,2392200,1671700,2011600,3847300,2239900,3106200,3018900,3646300,5144700,2299600,4092400,2791400,1177100,1853900,1874500,2284600,11402600,4729100,3232300,3868000,2914300,3350900,1976000,2148000,1822100,2903000,1167000,2838800,1912400,3098700,2510600,2250300,6809800,6781200,4178200,2596600,1723800,1600200,815900,1328600,1636100,3839500,2657100,1672200,1988200,2352500,10842300,19258800,5508600,4615200,4574400,3792400,2622400,2560000,4123400,5764700,3829700,3178700,4715300,13189700,9502900,43095800,13704900,14280100,6793500,7740800,8160200,8496600,8902900,7845900,38949400,8141200,7476700,7305200,6542100,3133000,4687700,65253000,8074300,8216200,7511400,5915600,5364300,6710800,5878300,6758300,5433600,4856900,4118700,3965500,4349400,3427200,4013300,7734000,2952000,6276600,5911900,3381700,2768500,3401900,11409900,7109200,4044300,4017000,2860300,2893800,6313800,5087700,3021400,2917300,2864200,3282100,4998900,3580100,3504100,5281500,4859800,5900000,4077600,8070200,5312600,4203200,1911600,3389700,2400500,4260400,3209600,1295400,3526700,4162600,2570100,2701500,2717400,3686000,3550300,4807200,33251700,9680900,7829000,19176800,8632800,6250900,5286800,4527700,4486500,6278400,8420000,3497800,3993600,4379500,5375700,5274200,3632700,8390700,2551700,4268400,4007800,3760200,5884700,8418000,4734100,3535700,5974700,11477400,13786400,4833000,5502500,6524800,4164300,3968000,3036300,4023100,6966600,4595200,12996100,8179500,7897000,4731900,8528800,2798400,3017400,3220500,5417800,3760000,4172700,3955300,3297100,4352900,8629000,7678800,7076800,5784800,5259500,8687500,9326500,4857400,5423700,6116300,6083400,5666100,4192600,3414100,6755800,9144800,6471700,6415700,4624600,4314100,4545300,5857000,4734100,9138300,11544400,7686300,7031600,16313800,17728900,8620600,7694100,8845200,5324500,4531300,7198600,4730500,20219800,25666100,11743400,7423500,14461000,14755800,11642200,5831200,6536800,13630400,8247200,5612800,6314000,8828300,7444900,4693200,11527300,18828600,26595900,15357300,12190700,15852500,13167200,12926200,10472500,13480200,23119900,40455600,13683700,10941200,12609500,13310400,9855700,14858200,10738300,14244800,14469900,15700000,15346100,16101400,13018500,18629000,8824600,8618400,7099500,14613900,7976900,8786300,9615100,9774100,3412818]},"m":{"lastKey":"2026-10-01","t":["2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[27,27.18,27.55,25.76,26.4,25.21,25.87,24.35,25.22,23.84,24.43,26.15,24.77,21.54,23.54,21.77,21.3,21.7,20.46,21.38,19.53,19.04,16.81,6.85,7.07,8.42,8.44,17.34,16.64,17.8,16.82,14.07,19.05,18.91,16.29,14.84,13.35,13.57,16.71,14.28,15.03,11.97,11.1,11.24,11.87,13.81,15.34,16.69,15.8,13.07,13.73,13.48,12.38,11.6,12.36,12.22,11.06,11.35,16.24,15.68,16.26,17.36,17.71,18.06,15.98,14.46,15.55,15.5,17.75,17.82,18.87,18.4],"h":[29,28.49,27.89,28.62,30.38,26.49,25.87,25.73,25.22,25.5,26.865,26.615,27.38,23.99,23.83,23.36,22.74,22.44,22.15,24.9,20.26,20.41,17.32,8.055,9.6,9.316,18.67,19.02,18.61,17.845,16.87,19.3,19.4,19.05,16.57,14.93,14.56,17.39,17.41,17.44,15.03,12.025,11.66,12.55,14.1,15.77,17.08,16.75,16.445,13.75,14,13.97,12.95,11.69,13.825,12.58,12.675,16.55,16.64,17.15,17.78,17.83,19.85,18.65,16.219,16.54,16.17,17.805,18.55,19.788,19.64,18.98],"l":[24.05,24.56,24.36,25.6,23.84,24.69,21.21,22.97,21.95,22.07,24.18,24.53,20.87,20.48,19.385,20.4,18.31,20.02,18.905,18.62,17.73,16.48,6.8,6.35,5.78,7.66,8.02,16.15,16.13,16.15,13.87,13.98,17.83,15.82,14.32,12.34,12.34,13.39,14.455,14.28,10.74,10.71,10.75,11.21,11.41,12.95,15.22,14.97,12.308,12.6,12.235,11.9,11.055,9.53,11.65,10.795,10.93,11,15.195,15.225,14.96,16.25,17.535,15.955,13.09,14.445,14.26,14.79,16.83,17.765,18.01,17.51],"c":[27.06,27.44,26.09,26.15,24.96,25.76,24.1,24.23,23.7,24.46,26.15,24.7,21.34,23.55,21.51,21.87,21.66,20.38,21.3,19.59,19.2,16.91,6.82,6.88,8.34,8.33,17.24,16.69,17.91,16.77,14.09,18.84,18.98,16.14,14.98,12.66,13.65,16.85,14.72,15.01,12.01,11.2,11.18,11.87,13.87,15.44,16.7,15.67,13.17,13.68,13.71,12.47,11.66,11.5,12.24,11.12,11.49,16.37,15.73,16.6,17.48,17.64,18.12,16.25,14.34,15.56,15.64,17.75,17.86,18.9,18.49,17.93],"a":[27.06,27.44,26.09,26.15,24.96,25.76,24.1,24.23,23.7,24.46,26.15,24.7,21.34,23.55,21.51,21.87,21.66,20.38,21.3,19.59,19.2,16.91,6.82,6.88,8.34,8.33,17.24,16.69,17.91,16.77,14.09,18.84,18.98,16.14,14.98,12.66,13.65,16.85,14.72,15.01,12.01,11.2,11.18,11.87,13.87,15.44,16.7,15.67,13.17,13.68,13.71,12.47,11.66,11.5,12.24,11.12,11.49,16.37,15.73,16.6,17.48,17.64,18.12,16.25,14.34,15.56,15.64,17.75,17.86,18.9,18.49,17.93],"v":[34845300,18711500,18836900,8653300,57696400,21401700,23697100,24701200,10682400,12281500,16190400,8631900,23243900,12661900,9428500,10212400,20741700,5590700,11071900,40495100,14716600,19651800,81453300,38086400,67691700,27989500,88767600,25997900,24013600,15755400,24799100,26146600,14403100,18979800,16002100,22500400,19901800,11769900,14766000,33073300,58453700,23052600,24068600,22673300,18102000,25033300,36925600,19038000,34089600,25596200,17948300,20234300,26761400,30537400,22268700,30173000,21752100,36338600,53409500,27578000,65052800,51347800,35683600,32493700,80594900,54715100,91761500,55024900,66108000,58465200,41481000,26524318]},"q":{"lastKey":"2026-10-01","t":["2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[27,27.55,25.21,25.22,26.15,23.54,21.7,19.53,6.85,8.44,17.8,19.05,14.84,16.71,11.97,11.87,16.69,13.73,11.6,11.06,15.68,17.71,14.46,17.75,18.4],"h":[29,30.38,26.49,26.865,27.38,23.83,24.9,20.41,9.6,19.02,19.3,19.4,17.39,17.44,12.55,17.08,16.75,14,13.825,16.64,17.83,19.85,17.805,19.788,18.98],"l":[24.05,23.84,21.21,21.95,20.48,18.31,18.62,6.8,5.78,8.02,13.87,14.32,12.34,10.74,10.71,11.41,12.308,11.055,9.53,10.93,14.96,13.09,14.26,16.83,17.51],"c":[27.44,24.96,24.23,26.15,23.55,21.66,19.59,6.82,8.33,17.91,18.84,14.98,16.85,12.01,11.87,16.7,13.68,11.66,11.12,15.73,17.64,14.34,17.75,18.49,17.93],"a":[27.44,24.96,24.23,26.15,23.55,21.66,19.59,6.82,8.33,17.91,18.84,14.98,16.85,12.01,11.87,16.7,13.68,11.66,11.12,15.73,17.64,14.34,17.75,18.49,17.93],"v":[53556800,85186600,69800000,39154300,44537700,40382600,57157700,115821700,133767600,138779100,66701100,49385000,54172100,106293000,69794500,80060900,78723800,64944000,82979100,111500200,143978600,148772200,201501500,166054200,26524318]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[27,27.55,23.54,8.44,16.71,13.73,17.71],"h":[29,30.38,24.9,19.4,17.44,17.83,19.85],"l":[24.05,20.48,5.78,8.02,10.71,9.53,13.09],"c":[27.44,23.55,8.33,16.85,13.68,17.64,17.93],"a":[27.44,23.55,8.33,16.85,13.68,17.64,17.93],"v":[53556800,238678600,347129600,309037300,334872200,403401900,542852218]}},"actions":[{"t":"2024-02-27","kind":"earnings","label":"E","title":"2024-02-27 · earnings · EPS $0.24 vs $0.24 est."},{"t":"2024-05-02","kind":"earnings","label":"E","title":"2024-05-02 · earnings before the open · EPS $0.11 vs $0.12 est. (−8.3%) · ▼ 3.2% that session","tone":"down"},{"t":"2024-08-05","kind":"earnings","label":"E","title":"2024-08-05 · earnings before the open · EPS $0.17 vs $0.15 est. (+13.3%) · ▲ 7.6% that session","tone":"up"},{"t":"2024-11-05","kind":"earnings","label":"E","title":"2024-11-05 · earnings before the open · EPS $0.14 vs $0.17 est. (−17.6%) · ▼ 2.4% that session","tone":"down"},{"t":"2025-02-27","kind":"earnings","label":"E","title":"2025-02-27 · earnings before the open · EPS $0.19 vs $0.19 est. · ▼ 10.0% that session","tone":"down"},{"t":"2025-05-01","kind":"earnings","label":"E","title":"2025-05-01 · earnings before the open · EPS $0.12 vs $0.10 est. (+20.0%) · ▲ 5.2% that session","tone":"up"},{"t":"2025-08-08","kind":"earnings","label":"E","title":"2025-08-08 · earnings before the open · EPS $0.18 vs $0.15 est. (+20.0%) · ▲ 24.5% that session","tone":"up"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings before the open · EPS $0.24 vs $0.20 est. (+20.0%) · ▼ 1.1% that session","tone":"down"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings before the open · EPS $0.23 vs $0.22 est. (+4.5%) · ▼ 4.4% that session","tone":"down"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings before the open · EPS $0.14 vs $0.15 est. (−6.7%) · ▼ 0.4% that session","tone":"down"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings before the open · EPS $0.24 vs $0.22 est. (+9.1%) · ▲ 5.2% that session","tone":"up"}]}