{"ticker":"SHLS","session":"20261016","series":{"d":{"lastKey":null,"t":["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","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"],"o":[5.16,5.12,4.97,5.33,5.21,5.06,4.92,5.15,5.32,5.28,5.2,5.27,5.49,5.61,5.85,5.53,5.81,5.71,5.8,5.59,4.91,5.04,5.23,4.56,4.2,4.08,4.41,4.66,5.06,5.01,5.06,5.21,5.16,5.11,4.9,4.88,4.75,4.52,4.63,4.68,4.54,4.4,4.38,4.42,4.9,4.73,4.49,5.14,5.44,5.38,5.41,5.57,5.66,5.65,6.172,6.07,6.04,6.01,5.99,5.85,5.97,5.01,4.56,4.7,4.65,4.58,4.29,4.66,4.72,4.56,4.55,4.63,4.65,4.63,4.53,4.7,4.6,4.56,4.44,4.35,4.02,4.03,4.05,3.9,4.12,4.38,4.62,4.55,3.81,4.25,3.87,3.49,3.04,2.83,3.07,3.02,3.02,2.84,2.86,2.77,3.09,3.31,3.26,3.21,3.34,3.38,3.27,3.31,3.34,3.41,3.45,3.38,3.24,3.32,3.21,3.17,3,2.99,3.45,3.12,3.51,3.38,3.43,3.33,3.3,3.31,3.32,3.25,3.37,3.34,3.37,3.7,3.75,3.6,3.64,3.8,3.83,4.29,4.5,4.63,4.91,5.325,5.6,5.95,4.82,4.92,4.74,4.8,4.73,3.9,4.47,4.63,4.78,4.535,4.36,4.8,4.56,4.91,4.9,5,5.26,5.19,5.26,5.05,4.91,5.12,4.65,5.26,5.26,4.902,5,5.11,4.97,4.91,4.23,4.3,5.26,5.59,6.2,5.97,5.78,5.74,5.73,5.69,5.87,5.9,5.95,5.77,5.65,5.69,6,5.8,5.65,5.85,5.875,5.6,5.36,5.35,5.19,5.8,4.61,5.01,4.87,4.7,4.46,4.71,4.74,4.64,5.4,6.04,6.13,6.11,5.8,6.48,6.79,6.82,6.56,6.57,6.31,6.73,6.75,7.25,7.3,7.2,6.64,6.89,6.805,6.98,7.1,7.14,7.3,7.585,7.27,7.54,7.3,7.5,7.6,7.8,7.372,7.5,8.93,9.005,8.66,8.81,8.6,8.84,9.2,9.08,9.12,11.31,10.77,9.89,10.145,10.52,10.71,9.92,10.89,11.03,10.51,10.675,10.35,10.17,10.6,9.15,9.34,9.33,8.88,9.54,9.35,9.05,8.84,7.8,8.29,7.79,8.02,8.39,7.5,7.85,7.83,8.18,8.19,8.15,7.96,7.8,7.54,7.87,8.03,7.98,8.08,8.45,9.52,9.025,7.874,8.56,8.71,8.64,9.075,9.21,9.13,9.16,9.01,8.97,8.59,8.67,9.3,8.89,9.26,8.74,8.78,8.55,9.71,9.63,9.38,9.43,8.86,9.27,9.3,9.66,9.12,9.36,9.84,10.08,9.955,9.33,9.42,10.31,9.72,10.03,10.4,10.46,10.49,9.91,9.58,10.24,10.68,10.56,10.17,10.52,8.28,7.19,6.55,6.21,5.715,5.61,6.02,6.09,5.69,5.62,5.83,6.22,6.1,6.14,6.29,6.2,6.17,5.8,6.04,6.12,6.21,6.98,6.76,6.37,6.72,6.25,6.8,6.7,6.855,6.56,6.86,6.95,7,6.97,6.79,7,7.15,7.07,7.22,7.17,7.14,7.61,7.9,7.96,7.64,7.65,7.47,7.94,8.15,9.23,8.426,8.48,8.01,8.76,9.13,9,9.06,9.095,10.2,9.39,9.425,9.53,9.7,10.41,10.79,11.95,12.665,12.26,12.24,12.3,12.04,12.36,11.05,11.05,9.63,9.29,10.075,10.77,10.235,9.83,9.78,10.5,10.23,10.36,10.39,9.56,9.19,9.71,9.67,9.99,10.12,10.3,9.85,10.08,10.19,9.82,9.92,11.14,11.19,10.21,10.32,10.16,9.98,10.2,9.91,9.39,9.03,8.63,8.405,9.288,8.8,9.05,9.12,8.41,8.63,8.93,8.69,8.96,8.28,8.16,8.47,8.13,7.73,7.82,7.46,7.04,7.1,6.93,7.47,7.5,7.14,6.69,6.66,6.71,7.03,7.15,7.42,6.9,7.15,6.83,7.04,7.17,7.08,7.64,7.71,7.93,8.15,7.55,7.55,7.36,7.58,7.87,8.08,8.29,8.27,8.17,8.4,8.39,8.52,8.7,8.57,8.44,7.58,7.67],"h":[5.225,5.14,5.095,5.43,5.21,5.145,5.16,5.37,5.5,5.34,5.35,5.66,5.56,6.068,6.175,5.865,5.88,5.81,5.85,5.64,5.27,5.36,5.31,4.575,4.36,4.53,4.595,4.89,5.3,5.16,5.29,5.35,5.4,5.18,4.96,4.965,4.76,4.94,4.705,4.715,4.575,4.46,4.39,5.04,5.07,4.78,5.19,5.485,5.445,5.48,5.65,5.68,5.76,6.07,6.172,6.15,6.4,6.16,6.065,5.89,6.11,5.13,4.72,4.78,4.78,4.63,4.7,4.88,4.84,4.59,4.7,4.78,4.83,4.815,4.72,4.79,4.78,4.59,4.47,4.35,4.08,4.09,4.18,4.17,4.46,4.69,4.79,4.63,4.6,4.305,3.87,3.495,3.15,3.03,3.14,3.12,3.17,2.97,2.91,2.975,3.32,3.36,3.385,3.35,3.5,3.53,3.4,3.58,3.54,3.56,3.52,3.43,3.33,3.33,3.31,3.2,3.17,3.52,3.53,3.75,3.516,3.417,3.458,3.42,3.44,3.41,3.32,3.44,3.45,3.4,3.66,3.765,3.86,3.72,3.84,3.85,3.88,4.64,4.78,4.93,5.1,5.5,6.455,6.29,5.01,5.035,4.78,4.92,4.78,4.71,4.64,4.735,4.78,4.59,4.855,4.84,5,4.94,5.1,5.19,5.34,5.25,5.33,5.13,5.17,5.37,5.46,5.45,5.38,5.05,5.17,5.142,5.08,4.92,4.43,5.33,5.545,6.11,6.37,6.13,5.9,5.93,5.97,5.94,6.04,5.9,6,5.77,5.76,6.155,6.032,5.8,5.96,5.945,5.875,5.62,5.48,5.4,5.44,5.81,4.87,5.185,4.98,4.79,4.775,5.01,4.8,5.37,6.07,6.26,6.3,6.14,6.495,6.82,7.13,6.84,6.71,6.665,6.73,7.46,7.29,7.62,7.315,7.202,6.93,7.075,6.975,7.26,7.375,7.425,7.58,7.76,7.52,7.75,8.2,7.68,7.82,7.92,7.71,7.94,9.22,9.14,8.895,8.925,9.05,9.44,9.42,9.44,10.635,11.31,10.975,10.14,10.75,10.785,10.71,10.43,11.045,11.03,10.76,11.36,10.54,10.54,10.825,10.29,9.765,10.025,9.09,9.99,9.39,9.1,8.89,8.475,8.52,8.24,8.39,8.49,7.845,7.91,8.175,8.285,8.42,8.155,7.987,7.81,8.01,8.135,8.168,8.31,8.92,9.76,9.58,9.025,8.619,8.87,8.91,9.035,9.59,9.3,9.215,9.25,9.2,9,8.625,9.15,9.31,9.47,9.26,9.07,8.85,9.73,10.055,9.67,9.86,9.53,9.3,9.4,9.82,9.84,9.575,9.675,10.37,10.16,10.19,9.66,10.025,10.38,10,10.42,10.76,10.51,10.5,10.05,10.405,10.91,11.155,10.761,10.7,10.655,8.33,7.43,6.6,6.31,6.115,6.06,6.3,6.09,5.86,5.81,6.335,6.66,6.53,6.4,6.38,6.27,6.217,6.055,6.2,6.4,6.91,7.135,6.87,6.77,6.8,6.62,6.955,7.025,6.92,6.58,7.02,7.28,7.21,7.2,7.31,7.64,7.21,7.4,7.335,7.37,7.71,7.95,7.965,8.06,7.753,7.74,7.97,8.265,8.365,9.32,8.585,8.58,8.97,9.63,9.14,9.445,9.4,10.5,10.254,9.52,9.72,9.85,10.18,11.075,12.5,12.375,13.18,12.38,12.6,12.815,12.79,12.49,11.44,11.1,9.69,9.955,10.97,10.82,10.52,10.365,10.63,11.29,10.86,10.54,10.57,9.68,9.5,10.18,10.705,10.87,10.855,10.38,10.17,10.355,10.24,9.98,10.79,11.686,11.3,10.818,10.43,10.415,10.525,10.6,9.955,9.41,9.04,8.7,8.98,9.288,9.53,9.64,9.26,8.705,9.02,8.98,8.885,9.05,8.38,8.645,8.47,8.22,7.97,7.94,7.46,7.1,7.23,7.41,7.59,7.55,7.15,6.88,6.791,7.09,7.23,7.66,7.59,7.215,7.45,7.26,7.29,7.17,7.675,7.79,7.87,8.24,8.15,7.585,7.74,7.52,7.84,8.15,8.265,8.53,8.27,8.57,8.46,8.5,8.815,8.84,8.785,8.5,7.91,7.67],"l":[5.05,4.92,4.935,4.96,5.01,4.86,4.92,5.11,5.27,5.14,5.11,5.27,5.345,5.61,5.76,5.055,5.64,5.555,5.56,4.635,4.865,4.86,4.53,4.22,4.14,4.07,4.34,4.65,4.865,4.91,5.06,5,5.105,4.86,4.745,4.56,4.52,4.46,4.46,4.515,4.39,4.32,4.14,4.39,4.58,4.54,4.45,5.13,5.215,5.283,5.36,5.37,5.51,5.6,5.72,5.905,6.015,5.955,5.7,5.5,5.64,4.37,4.46,4.48,4.465,4.26,4.24,4.61,4.51,4.395,4.38,4.595,4.58,4.53,4.38,4.54,4.475,4.33,4.31,4.08,3.825,3.87,3.89,3.89,4.12,4.35,4.45,4.44,3.73,3.87,3.48,2.91,2.88,2.765,3.01,2.965,2.775,2.79,2.71,2.73,3.03,3.2,3.2,3.155,3.32,3.3,3.19,3.3,3.34,3.345,3.32,3.3,3.15,3.1,3.18,3,2.92,2.93,3.04,2.97,3.18,3.17,3.08,3.26,3.259,3.2,2.92,3.17,3.26,3.3,3.335,3.525,3.715,3.495,3.625,3.72,3.65,4,4.41,4.6,4.8,5.195,5.58,5.82,4.38,4.72,4.46,4.73,4.62,3.81,4.47,4.48,4.39,4.28,4.325,4.49,4.48,4.79,4.7,4.935,5.07,5.09,4.98,4.92,4.82,5.095,4.65,5.215,4.89,4.815,4.79,4.8,4.875,4.63,3.99,4.18,5.22,5.59,5.81,5.56,5.662,5.678,5.685,5.65,5.8,5.71,5.64,5.43,5.575,5.67,5.76,5.51,5.61,5.79,5.515,5.31,5.31,5.15,5.14,4.65,4.54,4.74,4.7,4.45,4.43,4.63,4.45,4.574,5.4,5.91,5.92,5.72,5.72,6.27,6.67,6.48,6.42,6.425,6.25,6.7,6.62,6.945,6.99,6.64,6.62,6.83,6.475,6.89,7.03,7.03,7.03,7.25,7.105,7.144,7.26,7,7.43,7.46,7.3,7.49,8.355,8.4,8.48,8.43,8.55,8.695,8.675,8.905,8.79,9.97,10.11,9.571,10.145,10.28,9.565,9.9,10.38,10.415,10.25,10.54,10.04,10.17,10.3,8.635,9.1,9.12,8.58,9.3,8.51,8.192,8.035,7.65,7.865,7.76,8,7.43,7.24,7.67,7.584,7.945,8.01,7.805,7.765,7.49,7.51,7.8,7.685,7.93,7.98,8.31,8.3,8.62,7.874,8.25,8.501,8.595,8.945,8.9,9.005,8.98,8.8,8.555,8.432,8.66,8.52,8.88,8.545,8.565,8.455,8.535,9.51,9.07,9.34,9.22,8.48,8.71,9.3,9.17,8.92,9.205,9.62,9.455,9.31,9.05,9.32,9.305,9.35,9.93,10.17,9.94,9.34,9.45,9.5,10,10.405,10.11,10.01,9.8,6.74,6.77,6.09,5.71,5.666,5.55,5.95,5.67,5.61,5.43,5.81,6.16,6.01,5.975,6.14,5.995,5.92,5.73,5.93,6.11,6.17,6.875,6.42,6.36,6.25,6.24,6.72,6.623,6.52,6.325,6.765,6.91,6.91,6.645,6.685,7,6.71,7.025,7.045,6.81,7.06,7.58,7.49,7.685,7.5,7.18,7.44,7.89,7.965,7.79,7.94,7.725,8.01,8.75,8.4,8.76,8.72,8.85,9.51,8.98,9.05,9.41,9.41,10.2,10.624,11.82,11.88,11.826,12.015,12.07,11.925,10.525,10.795,9.2,9.13,9.12,9.985,10.055,9.93,9.405,9.45,10.49,10.13,9.93,9.5,8.935,8.695,9.6,9.66,9.56,10.075,9.48,9.6,9.965,9.82,9.34,9.9,10.93,10.185,10.16,9.605,9.71,9.97,9.745,9.25,8.825,8.3,7.835,8.324,8.655,8.72,8.595,8.6,8.12,8.17,8.5,8.55,8.155,8.08,8.145,8.07,7.66,7.57,7.145,7.04,6.78,6.85,6.78,7.325,7.07,6.81,6.67,6.61,6.62,6.98,7.141,7,6.79,7.02,6.75,7,6.71,7.07,7.26,7.42,7.78,7.56,7.26,7.46,7.29,7.439,7.735,7.78,8.12,7.91,8.1,8.21,8.07,8.3,8.6,8.39,7.8,7.33,7.0401],"c":[5.13,4.94,5.05,5.05,5.06,4.89,5.12,5.19,5.36,5.24,5.27,5.41,5.55,5.96,6.14,5.77,5.82,5.71,5.77,4.85,4.95,5.22,4.56,4.26,4.15,4.41,4.4,4.83,5.07,5.01,5.26,5.22,5.16,4.89,4.89,4.64,4.53,4.68,4.66,4.57,4.41,4.41,4.17,4.92,4.66,4.54,5.12,5.47,5.39,5.44,5.64,5.64,5.53,6.05,5.93,5.98,6.24,6,5.89,5.85,5.68,4.54,4.67,4.63,4.62,4.29,4.67,4.73,4.56,4.41,4.6,4.69,4.78,4.54,4.64,4.57,4.6,4.39,4.38,4.1,3.99,4.04,3.96,4.08,4.33,4.59,4.52,4.48,4.265,3.875,3.485,3.03,2.89,3,3.12,3.01,2.82,2.835,2.81,2.94,3.26,3.26,3.25,3.32,3.42,3.31,3.31,3.32,3.42,3.4,3.42,3.31,3.32,3.26,3.26,3.05,3.14,3.38,3.17,3.66,3.36,3.41,3.33,3.29,3.33,3.38,3.25,3.35,3.3,3.4,3.64,3.73,3.79,3.61,3.77,3.84,3.76,4.41,4.71,4.82,5.09,5.36,6.03,6.11,4.58,4.855,4.72,4.785,4.71,4.57,4.59,4.72,4.49,4.31,4.72,4.56,4.87,4.9,4.94,5.16,5.1,5.2,5.09,4.95,5.11,5.34,5.26,5.225,4.98,4.95,5,4.87,4.88,4.73,4.25,5.265,5.47,5.98,6.3,5.715,5.745,5.78,5.85,5.75,5.83,5.81,5.7,5.52,5.64,6,5.81,5.61,5.84,5.83,5.58,5.39,5.39,5.16,5.38,4.67,4.62,4.77,4.72,4.46,4.62,4.88,4.59,5.19,6.04,6.13,6.15,5.76,6.48,6.8,6.84,6.5,6.59,6.51,6.72,6.78,7.15,7.155,7.14,6.65,6.88,6.92,6.88,7.08,7.11,7.23,7.55,7.29,7.51,7.2,7.7,7.58,7.66,7.5,7.41,7.93,8.91,8.5,8.74,8.54,8.84,9,8.76,9.25,10.13,10.85,10.13,9.95,10.54,10.48,9.94,10.325,10.75,10.54,10.53,10.62,10.14,10.51,10.34,9.24,9.33,9.15,9.08,9.39,8.93,8.93,8.08,8.395,7.95,7.98,8.09,7.46,7.82,7.76,8.12,8.17,8.39,7.83,7.82,7.61,7.93,8.03,8.02,8.08,8.6,9.59,8.85,8.67,8.54,8.42,8.64,8.96,9.32,9.11,9.19,9.21,8.96,8.57,8.5,9.09,8.89,9.24,8.84,8.6,8.66,9.62,9.65,9.14,9.37,9.27,9.21,9.05,9.66,9.22,9.27,9.57,10.15,10.02,9.44,9.32,10.01,10.18,9.65,10.29,10.4,10.26,9.79,9.66,10.24,10.7,10.73,10.19,10.61,9.9,6.835,6.85,6.35,5.93,5.96,5.91,6.14,5.85,5.71,5.75,6.27,6.27,6.12,6.13,6.2,6.17,5.95,6.04,6.1,6.24,6.85,6.91,6.47,6.62,6.25,6.58,6.9,6.82,6.56,6.41,6.95,6.97,6.98,6.67,7.22,7.23,6.92,7.16,7.08,6.87,7.5,7.78,7.93,7.8,7.65,7.34,7.94,8.16,8.27,8.13,8.33,7.84,8.84,9.32,8.63,9.11,9.28,10.33,9.66,9.28,9.675,9.55,9.91,10.82,12.12,12.2,12.45,12.18,12.46,12.39,12.77,10.81,10.88,9.63,9.25,9.89,10.43,10.3,9.96,9.44,10.42,10.94,10.28,10.2,9.86,9,9.29,9.9,10.12,9.95,10.58,10.04,9.775,10.08,10.02,9.4,10.76,11.5,10.535,10.3,9.62,10.38,10.43,9.89,9.39,9.385,8.54,7.94,8.9,8.74,9.37,9.22,8.68,8.6,8.93,8.56,8.73,8.34,8.14,8.45,8.23,7.68,7.95,7.375,7.095,6.8,6.89,7.31,7.42,7.14,6.92,6.7,6.72,7.03,7.13,7.42,7.06,7.11,7.3,7.05,7.06,6.82,7.65,7.6,7.835,8.15,7.71,7.45,7.47,7.42,7.77,8.1,8.13,8.3,8.15,8.49,8.39,8.42,8.74,8.64,8.65,7.84,7.76,7.17],"a":[5.13,4.94,5.05,5.05,5.06,4.89,5.12,5.19,5.36,5.24,5.27,5.41,5.55,5.96,6.14,5.77,5.82,5.71,5.77,4.85,4.95,5.22,4.56,4.26,4.15,4.41,4.4,4.83,5.07,5.01,5.26,5.22,5.16,4.89,4.89,4.64,4.53,4.68,4.66,4.57,4.41,4.41,4.17,4.92,4.66,4.54,5.12,5.47,5.39,5.44,5.64,5.64,5.53,6.05,5.93,5.98,6.24,6,5.89,5.85,5.68,4.54,4.67,4.63,4.62,4.29,4.67,4.73,4.56,4.41,4.6,4.69,4.78,4.54,4.64,4.57,4.6,4.39,4.38,4.1,3.99,4.04,3.96,4.08,4.33,4.59,4.52,4.48,4.265,3.875,3.485,3.03,2.89,3,3.12,3.01,2.82,2.835,2.81,2.94,3.26,3.26,3.25,3.32,3.42,3.31,3.31,3.32,3.42,3.4,3.42,3.31,3.32,3.26,3.26,3.05,3.14,3.38,3.17,3.66,3.36,3.41,3.33,3.29,3.33,3.38,3.25,3.35,3.3,3.4,3.64,3.73,3.79,3.61,3.77,3.84,3.76,4.41,4.71,4.82,5.09,5.36,6.03,6.11,4.58,4.855,4.72,4.785,4.71,4.57,4.59,4.72,4.49,4.31,4.72,4.56,4.87,4.9,4.94,5.16,5.1,5.2,5.09,4.95,5.11,5.34,5.26,5.225,4.98,4.95,5,4.87,4.88,4.73,4.25,5.265,5.47,5.98,6.3,5.715,5.745,5.78,5.85,5.75,5.83,5.81,5.7,5.52,5.64,6,5.81,5.61,5.84,5.83,5.58,5.39,5.39,5.16,5.38,4.67,4.62,4.77,4.72,4.46,4.62,4.88,4.59,5.19,6.04,6.13,6.15,5.76,6.48,6.8,6.84,6.5,6.59,6.51,6.72,6.78,7.15,7.155,7.14,6.65,6.88,6.92,6.88,7.08,7.11,7.23,7.55,7.29,7.51,7.2,7.7,7.58,7.66,7.5,7.41,7.93,8.91,8.5,8.74,8.54,8.84,9,8.76,9.25,10.13,10.85,10.13,9.95,10.54,10.48,9.94,10.325,10.75,10.54,10.53,10.62,10.14,10.51,10.34,9.24,9.33,9.15,9.08,9.39,8.93,8.93,8.08,8.395,7.95,7.98,8.09,7.46,7.82,7.76,8.12,8.17,8.39,7.83,7.82,7.61,7.93,8.03,8.02,8.08,8.6,9.59,8.85,8.67,8.54,8.42,8.64,8.96,9.32,9.11,9.19,9.21,8.96,8.57,8.5,9.09,8.89,9.24,8.84,8.6,8.66,9.62,9.65,9.14,9.37,9.27,9.21,9.05,9.66,9.22,9.27,9.57,10.15,10.02,9.44,9.32,10.01,10.18,9.65,10.29,10.4,10.26,9.79,9.66,10.24,10.7,10.73,10.19,10.61,9.9,6.835,6.85,6.35,5.93,5.96,5.91,6.14,5.85,5.71,5.75,6.27,6.27,6.12,6.13,6.2,6.17,5.95,6.04,6.1,6.24,6.85,6.91,6.47,6.62,6.25,6.58,6.9,6.82,6.56,6.41,6.95,6.97,6.98,6.67,7.22,7.23,6.92,7.16,7.08,6.87,7.5,7.78,7.93,7.8,7.65,7.34,7.94,8.16,8.27,8.13,8.33,7.84,8.84,9.32,8.63,9.11,9.28,10.33,9.66,9.28,9.675,9.55,9.91,10.82,12.12,12.2,12.45,12.18,12.46,12.39,12.77,10.81,10.88,9.63,9.25,9.89,10.43,10.3,9.96,9.44,10.42,10.94,10.28,10.2,9.86,9,9.29,9.9,10.12,9.95,10.58,10.04,9.775,10.08,10.02,9.4,10.76,11.5,10.535,10.3,9.62,10.38,10.43,9.89,9.39,9.385,8.54,7.94,8.9,8.74,9.37,9.22,8.68,8.6,8.93,8.56,8.73,8.34,8.14,8.45,8.23,7.68,7.95,7.375,7.095,6.8,6.89,7.31,7.42,7.14,6.92,6.7,6.72,7.03,7.13,7.42,7.06,7.11,7.3,7.05,7.06,6.82,7.65,7.6,7.835,8.15,7.71,7.45,7.47,7.42,7.77,8.1,8.13,8.3,8.15,8.49,8.39,8.42,8.74,8.64,8.65,7.84,7.76,7.17],"v":[4414900,3249600,3506700,7755600,3226100,3728800,3203600,2900200,2630500,1959300,2985300,5155000,3567600,5600100,5143500,10434200,3983200,4978500,5977000,12320100,5424500,8522000,6640900,6489500,5542500,5488200,3806500,7692400,6612900,5863500,3813800,3654600,3890900,2768300,3891700,3530700,3392100,5738300,6788200,2778600,2999300,2980900,4847300,8736900,4213900,3643400,10961700,4770300,2140700,4686400,4522600,4994600,6102400,5244900,6400100,3468400,6957500,3840800,9904400,7981700,5186600,17982300,6402700,8314600,7409000,5920100,8739200,5725300,8022400,5677600,6521400,6060400,6838100,6803300,4268800,4377100,3588100,5594100,3375900,4585600,6265800,5414900,4010000,8109800,6942100,6873400,4573900,6680900,15308800,6477700,7350100,14195800,7997600,9827400,6903600,5190300,8265900,6218400,4846200,8118000,6900700,5595200,4764600,5746700,6195000,5091100,6925800,4917200,4636900,4353200,4536000,3879800,5345500,4674900,2716500,4777000,5175600,12269700,7720000,9845300,5979800,3997100,4984600,2952100,4117800,3650800,8273900,3130000,5147800,6184700,6761700,5465300,5431800,7840400,5391600,6051200,7200100,15866200,6627700,7738300,9731700,11238400,17410500,11063300,24722900,11166500,7978400,6375500,3589300,9350100,4217800,2868700,5003700,8300700,7750100,3936000,5548200,2885600,6221000,3981400,3795100,4524900,5027500,3528400,6292300,6305400,7617000,4307700,6479400,2229500,4141400,4197700,3309800,9592800,14512900,13777200,5805500,4768900,9142600,6464100,3592300,4291600,3443300,5321900,2910500,2686500,4134700,4908000,3928100,5475800,4075600,3116100,3533400,3256600,2636200,3586400,3459300,2926900,6377100,11392600,5828800,7217600,5865600,4937700,6326400,7004000,7935700,9895400,9461100,5799000,5137700,4236600,4152400,5591300,6088500,6611300,2114100,2362500,5156300,10280200,5482500,9111900,5215200,3700300,6424200,3521700,3491800,4347000,4864900,4958700,5951800,7029100,3366900,3244800,6784200,5767600,3073700,4819100,3442800,4086400,12067800,9290600,6312300,3833700,4448200,7883700,11806300,9537700,9954600,11724100,10437900,17710600,4978300,5683400,7494800,6798000,8647200,4471800,5581800,7618300,5679100,4743900,8004900,14353500,8762900,6287300,4658100,5186100,6605200,8853500,4506500,5523900,4351900,5476000,4083700,5165000,6503500,3509200,3482100,3504500,2011700,3590900,3453700,3412000,2908500,3532300,3628000,2701600,5685300,6685900,7388400,3933500,4891700,4603200,3590700,5843900,3697000,2901800,1171300,1433000,1991700,2110200,1723900,2156100,3259400,3450000,4101000,2945800,3601000,5771700,3331500,2780700,5515200,6039500,4221200,3992500,3875000,3629600,2393100,2993600,4448100,5398700,3489300,2532300,4398600,5811600,4583500,5219300,4989400,3684300,4339700,3661000,2468900,4025200,3256500,3892300,3787500,6283000,24656300,13535200,9653000,10509700,4689900,5953900,8050700,5014400,4803100,4898300,5861100,5465800,5083800,2617600,2950000,3969500,3006800,3282600,5360500,3245500,4436000,4188000,3173100,3628200,3791900,3865400,4209200,5289500,2510500,2848200,5706700,4049000,3303000,4835900,5795500,8400000,8073300,16918200,3960800,5303200,7475100,8977700,3046400,3233700,2657300,2876100,3782200,3272000,7640800,10826300,6734400,6477400,8526600,5829600,4809200,5658700,4117600,11398800,5419200,3897400,3967100,5127700,4384500,6395100,9732300,5901900,6053600,3789000,5619000,3553500,4301700,7062200,4859000,6530500,4884000,5530500,5633200,3817200,4179700,6832700,8765100,4938900,4507600,8232300,4227600,10598300,6372700,4199600,5471200,8290600,5102100,6899200,5001000,2970600,2801600,4679300,5051100,7668600,5520900,14423400,5994700,3698300,4773100,3435700,3310300,4021800,5166400,6149000,4794200,4147300,10154800,13904300,8671600,6363000,4595700,2696000,2862400,4472600,3214100,3638000,3090600,5716800,3726800,6722900,7383500,5139300,5640000,8825400,3450500,3019000,3957100,4001500,5480200,3820400,4468800,4378200,3435400,4977800,3637200,5601200,3713800,3752200,5820300,6797400,3006500,4723544,4572200,3399800,2622200,2745500,4680200,5017700,3941700,3845400,3007800,3295500,5839300,4782800,3818400,3356900,3651400,4752400,4579900,10400556]},"w":{"lastKey":"2026-10-12","t":["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","2024-06-02","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"],"o":[33.35,34.36,39.95,38.37,41,34.43,31.18,35.57,31.349,31.04,35.43,34.38,32.8,34.72,32.24,28.27,22.95,25.6,27.93,26.85,31,30.58,32.7,35.78,35.96,26.24,27.48,29.26,32.89,33,31.41,31.9,33.39,30.03,31.59,29.61,27.54,27.74,27.63,25.8,31.62,32.82,35.43,33.2,30.24,26.58,26.13,24.72,26.11,24.4,21.43,20.12,14.81,14.66,15.78,13.94,12.25,14.61,14.56,17.57,21.62,19.8,17.85,13.32,12.58,10.14,9.93,13.25,12.4,15.15,16.28,18.57,16.81,20.06,17.6,15.878,18.07,16.74,17.69,22.99,24.29,25.72,24.594,24.99,25.22,26.72,23.58,20.26,21.87,22.06,20.61,20.22,22.27,20.38,22.84,29.93,30.7,24.79,23.45,26.74,24.79,25.27,24.03,28.77,27.55,26.93,25.56,24.81,25.36,24.05,26.21,21.061,20.27,21.706,22.79,21.38,23.62,21.77,20.72,19.19,24.23,23.81,24.11,24.42,24.02,24.46,24.22,25.71,22.85,25.09,26.51,26.53,22.89,21.48,19.09,19.39,21.26,20.95,20.96,20,18.2,15.1,16.09,14.84,15.29,15.95,13.27,14.95,14.16,14.65,13.26,16.01,15.74,15.25,13.9,13.4,13.57,13.29,13.98,16.58,15.98,14.57,13.33,12.99,12.03,12.1,11.42,10.545,9.05,8.27,8.63,9.16,7,6.42,8.23,8.02,6.77,6.54,6.48,6.28,5.96,6.61,6.77,6.77,5.52,5.13,5.27,5.55,6.94,5.63,6.33,6.15,5.74,5.14,5.23,5.33,5.32,5.61,5.8,4.56,5.06,5.16,4.52,4.38,5.14,5.57,6.07,5.85,4.65,4.72,4.63,4.44,3.9,4.55,3.04,2.84,3.26,3.31,3.24,2.99,3.43,3.32,3.7,3.83,5.325,4.74,4.63,4.8,5.26,5.12,4.902,4.23,6.2,5.69,5.65,5.85,5.19,4.7,5.4,6.48,6.31,7.3,6.98,7.27,7.8,8.66,9.08,10.145,11.03,10.6,9.54,8.29,7.85,8.15,8.03,9.025,9.075,9.01,9.3,8.55,8.86,9.12,9.33,10.4,10.24,10.52,5.715,5.62,6.29,6.12,6.72,6.855,6.97,7.22,7.96,8.15,8.76,10.2,10.41,12.26,11.05,10.77,10.5,9.19,10.12,9.82,10.32,9.39,8.8,8.93,8.47,7.04,7.14,7.15,6.83,7.71,7.36,8.27,8.7],"h":[34.75,41.76,40.05,40.92,44.04,38.375,38.52,39.98,32.71,35.75,36.23,34.9,34.99,35.94,32.38,29.76,24.84,27.87,28.46,30.98,32.23,32.81,35.74,37.61,36.2,28.29,29.665,32.99,34.46,33,32.16,34.08,34.08,33.987,32.91,30.77,28.89,29.98,29.32,31.01,33.81,35.64,36.86,34.29,30.475,29.635,27.79,26.57,26.46,24.71,23.59,20.64,16.34,17.99,16.475,15.03,14.27,16.84,18.94,21.43,23,19.95,19.22,14.16,13.66,10.88,14.21,13.26,16.06,15.85,16.46,19.79,19.84,21.27,18.586,18.64,18.35,19.435,24.02,24.79,27.15,27.57,27.7,26.57,28.47,27.055,24.74,22.6,24.29,22.64,22.295,24.3,23.894,23.55,31.85,32.43,30.87,26.23,29.7,26.81,25.27,25.72,29.17,29.35,30.1,28.9,27.425,28.21,25.58,26.11,27.34,22.59,22.33,23.79,23.21,23.9,23.825,22.745,20.885,24.68,25.08,24.49,25.05,24.86,26.65,25.375,26.25,26.2,25.98,28.34,27.86,27.03,22.89,21.799,20.76,20.615,21.43,22.4,21.22,20.63,18.2,18.46,16.635,16.515,16.37,16.32,16.36,15.24,14.85,14.92,17.28,16.55,16.115,16.17,14.12,13.7,14.465,14.68,16.68,17.495,16.145,16.19,13.43,13.435,12.975,12.295,11.6,10.79,9.2,9.075,9.16,9.17,7.6,8.125,8.52,8.05,7.96,7.01,6.605,6.4,6.93,7.08,6.94,6.78,6.6,5.63,5.45,5.7,7,6.69,6.74,6.51,5.85,5.42,5.29,5.43,5.66,6.175,5.85,4.89,5.35,5.4,4.94,5.19,5.65,6.172,6.4,6.11,4.88,4.84,4.815,4.47,4.79,4.63,3.17,3.36,3.53,3.58,3.33,3.75,3.458,3.66,3.86,5.1,6.455,4.92,4.855,5.19,5.34,5.46,5.17,6.11,6.37,6.04,6.155,5.945,5.81,5.37,6.495,7.13,7.62,7.315,7.76,8.2,9.22,9.44,11.31,11.045,11.36,10.825,9.99,8.52,8.42,8.155,9.76,9.035,9.59,9.2,9.47,10.055,9.84,10.37,10.42,10.76,11.155,10.655,6.3,6.66,6.38,7.135,7.025,7.28,7.64,7.965,8.265,9.32,10.5,10.254,13.18,12.815,11.44,10.82,11.29,10.87,10.855,11.686,10.6,9.41,9.64,9.05,8.47,7.59,7.23,7.66,7.79,8.24,8.53,8.815,8.84],"l":[31.88,34.26,35.27,36.7,32,29.52,31.18,30.1,28.17,30.12,33.01,32.23,30.5,31.37,27.1,22.62,20.94,24.44,25.5,25.94,28.21,28.26,32.51,34.42,27.07,25.01,26.27,28.51,30.59,28.44,30.91,31.54,29.575,30,29.46,26.73,26.445,27.67,25.87,25.2,30.941,27.98,31.96,28.92,25.88,25.26,24.85,23.91,23.91,20.4,20.46,15.3,12.81,14.62,13.9,12.25,11.19,13.86,13.89,16.36,19.4,16.78,13.48,12.65,10.17,9.58,9.84,9.72,11.59,14.185,14.564,17.68,16.355,17.16,14.46,15.02,13.92,16.61,17.1,20.35,22.77,24.5,24.18,24.615,24.53,23.18,19.94,18.99,21.41,19.54,19.1,19.41,19.405,18.72,22.03,29.02,22.83,22.943,23.38,24.03,23.05,22.65,22.37,25.78,25.75,25.52,23.65,24.355,23.1,23.565,21.41,18.38,19.86,20.54,21.432,21.24,21.7,20.035,17.32,19.01,23.08,22.77,22.885,23.185,23.72,23.51,24.166,22.34,22.74,24.79,25.19,22.645,21.42,19.01,18.71,19.005,18.965,20.77,19.99,18.12,14.81,14.835,14.67,14.64,14.31,12.11,12.97,13.98,13.28,13.125,13.22,15.221,15.38,13.85,13.08,12.78,13.305,13.09,13.47,15.41,14.32,12.6,12.11,11.62,11.48,11,10.18,9.09,8.06,8.08,8.34,6.91,6.33,6.285,7.08,6.785,6.435,6.3,6.085,5.69,5.885,6.49,6.484,5.675,4.88,5.08,4.995,5.04,5.325,5.52,6,5.64,5.04,4.85,4.92,4.86,5.11,5.055,4.53,4.07,4.865,4.52,4.32,4.14,5.13,5.37,5.7,4.37,4.24,4.38,4.33,3.825,3.89,2.91,2.765,2.71,3.155,3.3,2.92,2.93,3.08,2.92,3.495,3.65,4.38,3.81,4.28,4.48,4.82,4.65,4.63,3.99,5.56,5.43,5.51,5.15,4.54,4.43,5.4,6.27,6.25,6.475,6.89,7,7.3,8.43,8.79,9.565,10.04,8.58,7.65,7.24,7.584,7.49,7.685,7.874,8.9,8.432,8.455,8.535,8.48,8.92,9.05,9.34,10,5.71,5.55,5.43,5.73,6.11,6.24,6.325,6.645,6.81,7.18,7.725,8.4,8.98,10.2,10.525,9.12,9.405,8.935,8.695,9.48,9.34,9.25,7.835,8.12,8.08,7.04,6.78,6.61,6.79,6.71,7.26,7.29,7.91,7.0401],"c":[33.93,39.95,37.92,40.17,32.62,32.2,34.84,31.11,31.29,34.57,34.69,33.07,34.6,32.07,28.78,23.08,24.39,27.6,26.73,30.64,30.81,32.46,35.66,35.38,27.11,27.59,29.09,32.72,33.02,31.02,31.86,33.42,29.7,32.88,29.75,27.77,27.48,28.23,25.93,30.99,32.31,35.25,32.89,29.39,26.66,25.85,25.52,26.05,24.3,21.87,20.68,15.4,14.43,15.96,14,12.42,14.23,14.07,17.92,21.31,19.95,17.07,13.53,12.68,10.39,9.98,13.57,12.58,15.11,15.85,15.36,18.04,19.57,17.41,16.29,18.43,16.18,17.76,23.63,23.07,26.24,25.48,25.11,24.99,26.56,24.39,20.26,21.55,21.93,19.99,20.5,22.21,20.21,22.8,30.54,31.03,24.79,23.81,26.72,24.98,24.67,23.32,28.32,27.36,27.7,25.96,24.78,25.77,23.61,25.62,21.84,20.11,21.34,22.79,21.58,22.96,21.96,20.89,18.96,24.08,23.61,23.63,24.23,24.01,24.74,24.08,25.56,23.04,25.35,26.38,26.38,22.92,21.65,19.09,19.25,20.53,20.82,20.99,20.03,18.25,15.15,16.07,15.13,15.1,15.85,13.42,14.85,14.13,14.83,13.29,15.83,15.76,15.54,13.98,13.57,13.18,13.33,14.3,16.5,16.4,14.64,13.35,13.02,12.06,12.12,11.18,10.38,9.17,8.29,8.52,9,6.94,6.41,8.05,7.16,6.81,6.48,6.51,6.24,5.95,6.87,6.59,6.73,5.8,5.12,5.24,5.45,5.39,5.65,6.35,6.13,5.83,5.13,5.31,5.05,5.19,5.55,5.71,4.56,4.83,5.22,4.53,4.41,5.12,5.64,5.93,5.89,4.63,4.73,4.78,4.39,3.96,4.52,3.03,2.82,3.26,3.31,3.31,3.14,3.41,3.38,3.64,3.84,5.09,4.855,4.59,4.72,5.16,5.11,4.98,4.73,5.98,5.85,5.52,5.84,5.16,4.72,5.19,6.48,6.51,7.155,6.88,7.29,7.66,8.5,8.76,9.95,10.75,10.51,9.08,8.395,7.82,8.39,8.03,8.85,8.96,9.21,9.09,8.66,9.27,9.22,9.44,10.29,10.24,10.61,5.93,5.71,6.13,6.1,6.62,6.82,6.98,7.16,7.93,8.16,8.84,10.33,9.91,12.45,10.81,10.43,10.42,9,9.95,10.02,10.3,9.39,8.74,8.93,8.45,7.095,7.14,7.13,7.3,7.6,7.47,8.3,8.74,7.17],"a":[33.93,39.95,37.92,40.17,32.62,32.2,34.84,31.11,31.29,34.57,34.69,33.07,34.6,32.07,28.78,23.08,24.39,27.6,26.73,30.64,30.81,32.46,35.66,35.38,27.11,27.59,29.09,32.72,33.02,31.02,31.86,33.42,29.7,32.88,29.75,27.77,27.48,28.23,25.93,30.99,32.31,35.25,32.89,29.39,26.66,25.85,25.52,26.05,24.3,21.87,20.68,15.4,14.43,15.96,14,12.42,14.23,14.07,17.92,21.31,19.95,17.07,13.53,12.68,10.39,9.98,13.57,12.58,15.11,15.85,15.36,18.04,19.57,17.41,16.29,18.43,16.18,17.76,23.63,23.07,26.24,25.48,25.11,24.99,26.56,24.39,20.26,21.55,21.93,19.99,20.5,22.21,20.21,22.8,30.54,31.03,24.79,23.81,26.72,24.98,24.67,23.32,28.32,27.36,27.7,25.96,24.78,25.77,23.61,25.62,21.84,20.11,21.34,22.79,21.58,22.96,21.96,20.89,18.96,24.08,23.61,23.63,24.23,24.01,24.74,24.08,25.56,23.04,25.35,26.38,26.38,22.92,21.65,19.09,19.25,20.53,20.82,20.99,20.03,18.25,15.15,16.07,15.13,15.1,15.85,13.42,14.85,14.13,14.83,13.29,15.83,15.76,15.54,13.98,13.57,13.18,13.33,14.3,16.5,16.4,14.64,13.35,13.02,12.06,12.12,11.18,10.38,9.17,8.29,8.52,9,6.94,6.41,8.05,7.16,6.81,6.48,6.51,6.24,5.95,6.87,6.59,6.73,5.8,5.12,5.24,5.45,5.39,5.65,6.35,6.13,5.83,5.13,5.31,5.05,5.19,5.55,5.71,4.56,4.83,5.22,4.53,4.41,5.12,5.64,5.93,5.89,4.63,4.73,4.78,4.39,3.96,4.52,3.03,2.82,3.26,3.31,3.31,3.14,3.41,3.38,3.64,3.84,5.09,4.855,4.59,4.72,5.16,5.11,4.98,4.73,5.98,5.85,5.52,5.84,5.16,4.72,5.19,6.48,6.51,7.155,6.88,7.29,7.66,8.5,8.76,9.95,10.75,10.51,9.08,8.395,7.82,8.39,8.03,8.85,8.96,9.21,9.09,8.66,9.27,9.22,9.44,10.29,10.24,10.61,5.93,5.71,6.13,6.1,6.62,6.82,6.98,7.16,7.93,8.16,8.84,10.33,9.91,12.45,10.81,10.43,10.42,9,9.95,10.02,10.3,9.39,8.74,8.93,8.45,7.095,7.14,7.13,7.3,7.6,7.47,8.3,8.74,7.17],"v":[12103800,26315800,5788500,5419600,10977600,7155000,5792700,17867500,11807100,7160000,7876500,8634100,5514700,5000000,7535200,8841800,7960400,8991800,3831800,6160800,11650400,6069500,6861500,5043100,21046800,10930800,5555400,6006800,6041000,4712400,3111100,5734200,3071200,10564700,5656700,7685000,5839800,7094500,6816300,8389600,4997300,11336800,5943400,4227000,6071000,7285500,7481000,4140800,3564200,8772400,6731100,11025100,15998100,11153400,14227500,11232900,12164800,11167900,16111600,15488300,11811300,12109200,21056900,9834900,17459400,16636500,14918800,15750000,17651800,12407700,8435400,16361600,13248100,20335800,12349300,7755600,8340500,6749100,10880900,9515000,10258800,11476500,8155100,5770000,7404300,11167800,8607200,9924700,5274800,5735800,10476400,6789600,5052500,8410700,22475600,7336800,31313000,24198100,13969800,9835800,6418700,8880600,11869000,11592100,11545100,11806800,10027300,7943800,6330700,15923700,41220200,34693400,19346500,10549900,7221100,10845700,13685200,11541600,19045900,25366600,17927300,7969500,6441500,9032800,15390100,9084200,10382200,6972400,9114100,10948800,10192100,17074500,11586900,11303000,13601300,9631700,11417500,13224600,7499300,14671900,25693700,22910700,19991600,12036800,14878500,31160400,16708900,11429800,19022200,18108900,27121400,14487700,7796100,14554100,12760600,14225400,15766400,21194500,18469300,16769400,12408100,34347000,16007100,17742100,14900100,19164000,19419000,23914800,25282800,14650400,16383600,41099800,28531800,45127200,32880414,28419900,38135100,30271900,27663500,20058400,28059400,31995700,17042300,18778900,47961500,25857900,16066500,16562200,52058600,28732700,23491900,20912800,20409900,23306400,18539100,20814300,16297700,30139500,38884500,29019100,19944800,17473700,21285300,32403200,16120000,22742000,24171100,45867900,27793600,33119900,24631400,23652200,26499200,50013300,38184800,31678500,28723200,22323100,22689500,39811900,15705300,29498100,30180300,47164000,75601600,31511100,23923200,22572200,23168200,24709500,23471200,38864500,26933900,19961600,20129000,15865400,36681700,36099200,28786800,22767700,30030900,22353200,27151500,22237200,33706700,34284200,59364900,33601700,28094900,42066700,30675200,25580100,12507500,16897400,26089200,22863000,9203100,7981900,17357200,23438600,15718300,18722800,22545300,19143300,14961500,64637200,28512000,23926600,18569400,18670800,17156000,18417400,44022900,28763200,15821300,40205500,31813900,22795900,28082900,24325400,27437200,23594700,32504700,24334100,22774500,37343300,21212100,24278700,43689400,16883100,26640600,26074200,21728000,16428600,25684900,18324244,20230500,20743800,26741156]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-16"],"o":[33.35,34.36,34.43,35.21,32.24,27.93,35.44,29.26,32.9,28,31.62,28.89,24.4,16.86,15.7,17.21,9.93,15.77,16.48,22.99,25.8,21.87,23.88,24.802,25.27,28.095,23.94,22.79,20.72,23.59,25.71,25.63,19.85,18.2,15.34,13.77,15.25,13.64,12.88,11.42,8.47,8.02,6.28,6.51,6.94,5.61,5.49,5.16,5.65,4.63,3.04,3.32,3.64,4.8,4.3,5.35,6.31,7.5,10.6,8.15,8.67,9.33,5.715,6.8,7.94,12.26,9.67,8.8,6.69,8.08],"h":[34.75,44.04,39.98,36.23,32.38,35.68,37.61,34.46,34.08,31.01,36.86,29.635,24.71,17.99,23,19.22,16.46,21.27,24.02,27.7,28.47,24.3,32.43,29.7,30.1,28.9,27.34,23.9,25.08,26.65,28.34,26.315,22.4,18.46,16.37,17.28,16.17,17.495,13.63,11.6,9.17,8.05,7.08,6.64,7,5.665,6.175,5.76,6.4,4.815,3.58,3.86,6.455,5.46,6.37,7.13,8.2,11.36,10.825,9.76,10.37,11.155,7.135,8.06,13.18,12.815,11.686,9.64,8.24,8.84],"l":[31.88,32,28.17,30.5,20.94,25.5,25.01,28.44,27.53,25.2,27.72,23.91,12.81,11.19,13.86,9.58,9.72,14.46,13.92,20.35,18.99,19.1,18.72,22.83,22.37,23.1,18.38,20.035,17.32,23.03,22.34,18.71,18.12,14.53,12.11,13.125,12.78,12.6,11,8.06,6.285,6.085,5.69,4.88,5.325,4.85,4.07,4.14,4.24,2.91,2.71,2.92,3.625,3.99,4.18,4.43,6.25,7.49,7.24,7.49,8.455,5.71,5.43,6.325,7.725,8.695,7.835,6.78,6.61,7.0401],"c":[33.93,32.62,34.78,32.07,27.6,35.5,29.09,32.57,27.88,30.99,28.1,24.3,16.86,15.81,17.04,9.98,15.6,16.48,23.63,26.37,21.55,23.11,28.97,24.67,27.89,24.54,22.79,20.89,23.49,25.56,25.96,19.68,18.25,15.36,13.85,15.54,13.17,12.83,11.18,8.45,7.87,6.24,6.5,5.39,5.61,5.41,5.22,5.53,4.78,3.03,3.32,3.61,4.72,4.25,5.39,6.51,7.41,10.51,8.39,8.5,9.44,5.93,6.58,7.94,12.45,9.9,8.74,6.92,8.1,7.17],"a":[33.93,32.62,34.78,32.07,27.6,35.5,29.09,32.57,27.88,30.99,28.1,24.3,16.86,15.81,17.04,9.98,15.6,16.48,23.63,26.37,21.55,23.11,28.97,24.67,27.89,24.54,22.79,20.89,23.49,25.56,25.96,19.68,18.25,15.36,13.85,15.54,13.17,12.83,11.18,8.45,7.87,6.24,6.5,5.39,5.61,5.41,5.22,5.53,4.78,3.03,3.32,3.61,4.72,4.25,5.39,6.51,7.41,10.51,8.39,8.5,9.44,5.93,6.58,7.94,12.45,9.9,8.74,6.92,8.1,7.17],"v":[12103800,48501500,48564300,28243300,33329200,32577800,44572300,23120100,28347600,29255600,29031800,26015200,46309200,47942400,61662000,67067700,62899600,66883400,35401600,42652200,39627200,29302000,47692300,80293300,48136400,38243300,115349400,43293600,73655500,46984600,39201800,59042200,48994100,85231100,85121400,70994200,66697300,88844100,72766700,88674800,151092736,132012678,106828800,115554000,129606700,91389100,121555500,98379200,142597500,124796100,126255100,121096800,189642700,108434000,104314600,127262300,110034700,180790500,110829500,80878500,77393000,121287300,97336100,113251500,126170200,118434300,119370400,117244400,90652044,55272056]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-16"],"o":[33.35,35.21,35.44,28,24.4,17.21,16.48,21.87,25.27,22.79,25.71,18.2,15.25,11.42,6.28,5.61,5.65,3.32,4.3,7.5,8.67,6.8,9.67,8.08],"h":[44.04,36.23,37.61,36.86,24.71,21.27,28.47,32.43,30.1,26.65,28.34,18.46,17.495,11.6,7.08,6.175,6.4,6.455,8.2,11.36,11.155,13.18,11.686,8.84],"l":[28.17,20.94,25.01,23.91,11.19,9.58,13.92,18.72,18.38,17.32,18.12,12.11,11,6.085,4.88,4.07,2.71,2.92,4.18,7.24,5.43,6.325,6.61,7.0401],"c":[34.78,35.5,27.88,24.3,17.04,16.48,21.55,24.67,22.79,25.56,18.25,15.54,11.18,6.24,5.61,5.53,3.32,4.25,7.41,8.5,6.58,9.9,8.1,7.17],"a":[34.78,35.5,27.88,24.3,17.04,16.48,21.55,24.67,22.79,25.56,18.25,15.54,11.18,6.24,5.61,5.53,3.32,4.25,7.41,8.5,6.58,9.9,8.1,7.17],"v":[109169600,94150300,96040000,84302600,155913600,196850700,117681000,157287600,201729100,163933700,147238100,241346700,228308100,371780214,351989500,311323800,393648700,419173500,341611600,372498500,296016400,357856000,327266844,55272056]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[33.35,24.4,25.27,15.25,5.65,8.67],"h":[44.04,32.43,30.1,17.495,11.36,13.18],"l":[20.94,9.58,12.11,4.07,2.71,5.43],"c":[24.3,24.67,15.54,5.53,8.5,7.17],"a":[24.3,24.67,15.54,5.53,8.5,7.17],"v":[383662500,627732900,754247600,1263401614,1526932300,1036411300]}},"actions":[{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings before the open · EPS $0.11 vs $0.12 est. (−8.3%) · ▼ 10.6% that session","tone":"down"},{"t":"2026-02-24","kind":"earnings","label":"E","title":"2026-02-24 · earnings · EPS $0.09 vs $0.13 est. (−30.8%)"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings before the open · EPS $0.06 vs $0.05 est. (+20.0%) · ▼ 1.7% that session","tone":"down"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings before the open · EPS $0.10 vs $0.09 est. (+11.1%) · ▼ 1.6% that session","tone":"down"}]}