{"ticker":"ZBIO","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":[21.8,23.49,25.6,25.01,23.39,20.4,20.96,20.63,21.31,21.3,20.31,19.82,20.99,20.98,21,21,21.08,20.61,18.97,18.58,17,15.1,14.42,12.85,10.05,12,11.81,11.46,11.75,11.59,11.11,10.63,10.75,10.74,10.85,9.93,9.32,9.25,9.19,9.3,8.79,9.63,9.13,9.71,10.12,9.54,9.86,9.97,9.78,9,8.26,9.07,9.81,10.13,9.68,9.15,7.92,8.21,7.98,8.18,7.8,7.98,8.53,8.26,8.38,7.7,6.75,6.47,7.35,7.53,7.69,7.6,7.54,8.01,7.82,7.73,7.48,7.72,7.21,7.07,6.9,6.72,6.8,7.99,7.62,7.02,7.1,6.76,6.56,6.98,6.52,6.76,6.89,7.32,7.53,6.8,7.49,8.09,8.84,8.11,8.24,7.92,8.52,8.44,8.66,9.36,9.03,7.99,8.02,7.93,7.77,7.29,8.17,7.93,7.25,7.97,6.71,7.13,6.94,8.12,8.42,8.56,8.27,8.74,9.88,9.79,9.77,9.95,9.99,9.85,10.86,11.58,11.53,11.61,11.01,9.03,8.6,9.21,9.5,10.16,8.99,9.12,9.75,10.45,11.19,11.7,10.73,11.17,11.66,10.56,9.43,10,9.48,10.02,9.42,9.42,9.76,11.61,12,11.94,11.91,11.2,10.1,10.02,9.68,9.5,9.09,9.47,10.14,10.19,10.09,9.61,9.64,9.2,10.88,9.88,9.88,10.1,10.53,11.95,11.24,13.12,12.35,13.12,13.43,13.73,14.32,14.55,15.69,16,15.77,16.66,16.29,15.61,15.39,15.62,16.77,15.98,15.61,14.81,14.76,14.51,16.2,16.62,16.88,16.88,17.18,15.76,15.74,17.23,17.15,16.73,16.96,16.91,16.3,16.23,17.52,17.05,17.34,20.59,21.68,22,19.77,20.14,20.39,21.95,18.42,19.52,19.63,18.88,18.95,19.39,19.7,18.74,20.09,20.33,22.1,22.31,20.85,21.76,23.04,23.51,26.21,29.29,27.03,25.97,26.81,27.41,24.08,24.04,25.94,25.54,24.37,25.64,28,32,30.08,27.53,29.93,31.17,30.33,30.31,30.955,32.18,34.81,32.58,36,35.22,33.83,34.78,35.88,36.21,37.98,34.84,36.04,38.5,40.3,40.7,38.22,37.4,34.5,36.62,38.27,40.18,39.11,38.18,39.3,40.63,40.57,32.09,36.66,36.64,35.42,36.16,41.86,42.92,43.04,42.3,38.73,36.37,36.31,16.77,15.75,15.05,16.37,16.64,17.235,20.1,21.475,22.49,20.21,19.76,20.87,19.68,20.29,19.8,19.32,19.97,21.05,20.64,18.33,18.34,21.21,20.25,21.48,22.28,22.48,21.18,23.27,25.61,29.17,26.64,26.46,26.68,25.98,26.15,26.19,26.03,26.05,24.8,24.87,25.39,25.2,24.58,24.59,26.19,25.58,24.8,24.93,23.35,23.46,23.61,22.84,23.48,22.42,20.45,21.18,21.92,19.225,18.5,18.67,20.375,20.12,21.53,22.19,22.76,20.75,21.28,20.55,21.22,21.44,20.99,21.99,21.77,20.96,20.67,19.95,18.4,18.04,18.8,17.72,19.05,19.23,19.47,21.68,20.77,20.83,19.27,19.975,20.4,19.6,20.1,18.45,18.36,17.92,18.22,19.35,19.99,19.24,18.68,18.28,18.56,18.2,17.78,17.29,17.47,18.33,17.5,17.79,18.42,18.07,17.78,20.61,18.76,18.29,18.93,20.2,20.54,20.23,21.96,24.26,25.87,25.9,25.49,28.08,26.9,26.49,27.36,28.77,29.43,28.23,28.42,28.46,29.36,28.07,29.68,31,32.15,31.04,31.3,30.91,32.64,32.43,31.37,32.69,32.075,31.09,31.93,31.51,32.85,32.24,31.43,32.05,30.39,28.76,29.95,30.22,32.8,30.72,31.83,32.4,32,33.8,32.81,32.27,31.51,32.2,32.21,33.42,32.66,32.65,33.02,31.88,31.48,31,32.06,31.89,32.78,32.04,31.62,32.55,33.09,29.51,27.44,27.07,27.3,26.99,26.89,28.47,28.47,27.87,26.89,27.98,26.18,26.93,26.11,24.82,24.96,25.36,25.08,26.38],"h":[23.5,26.11,26.251,25.055,23.96,22.36,21.3,22.185,22,21.46,21.1,21.185,21.995,21.5,21.821,23.437,22.48,22.29,20.495,19.5,18.23,15.1,14.61,13.39,12.365,12.05,11.81,11.97,11.87,11.765,11.21,10.63,10.925,11.393,10.86,10.21,9.59,9.49,9.39,9.43,9.51,9.63,9.92,10.379,10.166,9.77,10.261,10.22,9.965,9.67,9.41,10.07,10.95,10.6,10.12,9.15,8.19,8.431,8.23,8.18,7.992,8.58,8.83,8.65,8.5,7.8,6.876,7.59,7.99,8.27,8.111,7.85,8.04,8.09,7.96,7.84,7.48,7.72,7.41,7.25,7.219,7.13,7.814,8.3,7.69,7.61,7.195,7.1,7.05,7.185,6.96,7.05,7.393,7.64,7.75,7.31,8.3,8.74,9.08,8.46,8.295,8.29,8.963,8.82,9.37,9.825,9.1,8.05,8.52,8.23,8.115,8.48,8.17,8.111,8.065,7.97,7.565,7.42,8.03,8.625,9.14,8.769,9.01,9.855,10.315,10.49,10.139,10.49,10.63,11.25,11.75,11.72,12.405,12.05,11.81,9.25,9.927,9.848,10.62,10.18,9.24,10.03,10.64,11.26,11.56,11.838,11.66,11.7,11.85,10.56,10.9,10,10.22,10.32,9.795,9.82,11.28,11.97,12.56,12.5,12.38,11.48,10.69,10.68,9.76,9.69,9.735,10.18,10.55,10.88,10.2,9.86,9.8,10.25,10.88,10.13,10.35,10.6,12.12,12,12.97,13.53,13.18,13.441,14,14.39,14.585,15.63,16.67,16.5,16.62,16.66,16.73,16.103,15.985,17.045,16.77,16.38,15.65,14.81,15.25,16.17,16.95,16.95,17,18.24,17.19,16.802,17.59,17.7,17.25,17.15,17.08,16.91,16.32,17.785,18.291,17.33,20.51,22.18,22.21,22.33,20.92,21.72,22.18,22.21,20.14,20.38,19.88,19.65,19.58,20.4,19.91,20.27,21.94,22.45,22.78,22.77,21.97,23.982,23.798,26.589,28.72,29.73,27.67,27.4,27.13,27.495,24.41,26.6,27.15,25.905,25.25,26.38,34.33,32,30.08,30.28,31.91,31.56,32.008,31.13,32.755,34.15,35.65,35.99,36.63,36.295,35.73,36.91,37.89,37.73,38.5,36.5,38.41,40.17,41,41,38.76,38.22,36.91,38.12,40.84,41.5,39.455,39.7,40.99,40.943,41.1,37.32,38.52,37.93,37.97,42.99,43.275,44.6,43.17,42.685,40.31,36.53,36.64,17.5,16.145,17.1,17.15,17.36,19.946,21.64,22.6,22.49,21.095,21.01,21.39,20.78,20.515,19.84,20.11,21.6,22.7,21.17,18.715,20.08,22.28,21.64,22.43,23,22.48,23.71,27.24,27.25,29.55,27.7,27.48,27.23,27.5,26.61,27.79,26.38,26.56,26.33,25.53,26.86,25.64,25.49,26.49,26.98,25.79,25.36,25.97,24.02,23.955,23.69,23.76,24.08,22.79,21.68,22.72,22.737,19.35,18.617,19.595,20.49,22.15,22.71,22.76,23,21.765,21.645,21.5,21.67,21.651,21.88,22.01,21.8,21.17,21.12,20.2,18.635,19.035,19.16,18.22,19.475,19.87,21.9,22.15,21.06,20.95,20,21.09,20.45,20.22,20.232,18.56,18.64,18.255,19.665,20.19,20.16,19.27,19,19.21,19,18.6,18.115,17.783,19,18.92,17.9,18.548,19,18.39,20.1,20.87,19.425,19.125,19.88,20.97,21.25,22.05,24.92,26,25.94,25.9,29,29.25,27.54,27.9,28.84,30,29.43,28.69,28.94,29.48,29.58,30.26,31.62,34.05,32.35,31.555,31.3,33.42,33.3,32.43,32.96,32.95,32.18,31.73,32.38,33,33.08,32.695,32.88,32.973,31,30.31,30.81,31.96,32.89,32.2,32.79,32.48,33.78,33.99,33.69,32.38,32.77,32.73,33.395,33.66,33.29,33.84,33.525,31.89,32.315,32,32.06,33.23,33.48,32.04,33.19,33.844,33.09,30.12,28.5,28.23,27.615,28.38,29.23,29.2,29.06,28.14,28.86,27.98,27.64,27.49,27,26.49,25.94,25.96,27.55,29.705],"l":[21.15,22.495,23.07,23.31,19.12,19.63,19,20.29,20.535,20.21,19.4,19.385,19.193,20.28,20.64,20.7,20.25,19.1,18.6,16.71,13.73,12.88,11.65,10.045,9.45,10.49,10.872,11.14,11.42,10.8,10.56,9.8,10.35,10.55,9.97,8.885,9.1,8.955,8.8,8.6,8.33,8.865,9.03,9.31,9.475,9.38,9.61,9.43,8.91,7.79,8.26,8.76,9.407,9.71,9.19,7.925,7.495,7.87,7.79,7.69,7.68,7.84,8.22,8.05,7.66,6.705,5.83,6.44,6.89,7.42,7.25,7.355,7.32,7.7,7.436,7.39,7.25,7.06,7.06,6.88,6.535,6.37,6.8,7.49,7,6.98,6.63,6.58,6.41,6.6,6.13,6.61,6.83,6.829,6.9,6.54,7.15,8,8.1,7.757,7.65,7.79,8.153,8.21,8.35,8.85,7.84,7.57,8,7.57,7.4,7.105,7.62,7.2,6.753,6.69,6.11,6.29,6.84,7.34,8.42,8.09,8.16,8.55,9.47,9.755,9.39,9.6,9.86,9.805,10.55,10.36,11.53,11.23,8.965,8.51,8.6,9,9.5,9.035,8.535,8.86,9.7,10.16,10.694,10.58,10.673,11.07,10.25,8.91,9.315,9.23,8.933,9.455,9.37,9.1,9.61,11.35,11.83,11.65,11.3,10.205,9.7,9.68,9.1,9.16,9,9.27,9.45,9.95,9.49,9.41,9.11,8.91,9.21,9.32,9.85,9.98,10.42,11,11.1,11.7,12.21,12.801,13.07,13.608,13.81,14.31,15.441,15.14,15.185,15.38,15.067,15.3,15.02,15.2,15.32,15,14.04,13.99,14.389,14.51,16.08,15.61,16.14,16.46,15.594,15.07,15.7,16.199,16.56,16.5,16.16,16.17,15.82,16.11,16.92,16.36,17.03,20.452,21.34,19.76,19.68,19.8,20.31,18.24,18.244,19.14,18.65,18.53,18.29,18.913,18.36,18.74,19.652,19.75,21.47,20.335,20.37,21.564,18.33,19.12,25.51,25.8,26.05,25.5,25.88,23.76,21.26,24.04,25.443,24,24.17,23.69,24.2,28.98,26.88,27.53,29.88,30.3,29.632,29,30.1,30.86,32.41,32.26,35.12,34.047,33,33.8,34.662,36.065,34.71,33.89,35.99,37.4,37.45,38.53,36.5,34.26,34.5,34.72,38.25,39.24,37.78,36.94,38.895,38.66,31.51,31.48,34.61,34.475,35.245,36.16,41.25,42.51,41.67,38.955,35.79,34.69,34.05,13.5,13.74,14.656,15.8,15.903,17.235,19.022,20.324,19.51,19.795,19.2,19.4,19.49,19.545,19,19.15,19.3,20.42,18.24,17.6,18,20.535,19.21,20.91,21.661,21.29,20.56,23.01,25.61,26.2,26.02,26,25,25.635,25.7,25.87,25.01,25.22,24.19,24.25,24.18,24.5,24.21,24.29,25.255,24.685,23.91,23.78,21.48,22.57,22.55,22.006,21,19.76,19.81,21.18,21.742,17.2,17.794,18.3,19.27,19.81,21.46,21.49,20.3,20.75,20.13,20.545,21.06,20.505,20.356,21.27,20.446,20.23,19.66,18.445,17.63,17.902,17.68,17.39,18.2,18.63,19.06,20.27,20.27,18.94,19.01,19.75,19.11,18.99,18.8,17.385,16.41,17.02,17.85,19.195,18.94,18.61,18,17.7,18.14,17.34,16.9,17.05,17.4,17.4,16.77,17.38,17.74,17.53,17.77,18.27,17.87,18.06,18.72,19.99,20.18,20.128,21.94,23.9,24.76,25.13,25.48,27.09,26.41,25.88,26.55,28.76,26.95,27.34,27.39,27.46,27.52,27.705,29.01,30.77,31.01,30.3,30.09,30.85,31.81,30.25,30.75,30.6,30.33,30.45,31.23,31.32,31.65,31.605,30.71,31.12,27.81,28.163,28.72,30.22,30.92,29.5,31.45,30.95,31.645,31.91,32.38,31.19,29.88,31.55,31.93,32.365,32.381,32.305,32.085,30.73,31.12,30.66,30.27,31.585,31.55,31.25,31,32.15,29.53,25.7,25.9,26.455,26.18,26.54,26.553,27.84,27.77,26.28,26.775,25.51,26.18,26.295,25.035,24.39,24.25,24.51,25.08,26.38],"c":[23.23,25.68,24.79,23.39,20.4,21.19,20.59,21,21.235,20.47,19.95,20.91,20.82,20.92,21,21.27,20.61,19.1,18.73,17.11,15.09,14.5,12.45,10.44,12,11.29,11.43,11.75,11.51,11.2,10.73,9.84,10.5,10.85,10.02,9.5,9.16,9.25,8.92,8.77,9.48,9.21,9.76,10.01,9.57,9.75,10.05,9.84,8.99,8.19,9.01,9.83,10.13,9.77,9.28,8.12,8.12,8.02,8.11,7.78,7.85,8.4,8.33,8.38,7.73,6.705,6.43,7.29,7.62,8.02,7.41,7.66,7.92,7.85,7.71,7.57,7.27,7.21,7.14,6.97,6.65,6.43,7.81,7.83,7.005,7.015,6.75,6.61,7.01,6.64,6.93,6.96,7.27,7.45,7.06,7.25,8.21,8.73,8.25,8.43,7.9,8.25,8.52,8.33,9.31,9.11,8.06,8.03,8.17,7.9,7.6,8.43,7.8,7.71,7.75,6.77,7.49,6.78,7.93,8.5,8.72,8.33,8.92,9.75,9.805,9.91,9.98,10.02,9.95,11.2,11.58,11.56,11.92,11.24,9.025,8.72,9.29,9.05,9.74,9.09,8.68,9.74,10.47,11.01,11.48,10.94,11.45,11.43,10.56,9.23,10,9.52,10.06,9.52,9.55,9.61,11.12,11.92,11.94,12.11,11.32,10.33,9.97,9.68,9.31,9.19,9.47,10.02,10.19,10.15,9.58,9.69,9.14,10.22,10.03,9.79,9.97,10.49,12.07,11.18,12.82,12.35,13.07,13.18,13.73,14.29,14.31,15.62,16.32,15.66,16.45,16.05,15.75,15.71,15.41,16.81,16.09,15.7,14.8,14.63,14.905,15.9,16.71,16.76,16.82,17.28,15.85,16.32,16.93,17.1,16.56,17,16.71,16.26,16,17.52,17.14,16.98,20.51,21.515,21.84,19.79,20.17,20.23,21.95,18.24,19.065,19.46,18.94,18.95,18.96,20.28,18.62,20.09,20.57,22.2,22.12,20.95,21.76,23.03,20.85,25.9,27.76,26.59,26.54,25.85,26.99,24.21,23.95,26.15,26.03,24.37,25.01,23.895,31.8,30.19,28.01,29.88,31.25,31.33,29.95,30.53,32.46,33.61,32.47,35.2,35.8,35.66,35,35.88,36.21,37.15,34.84,35.8,38.25,39.86,40.53,38.83,37.07,34.5,36.67,38.11,39.38,39.365,38.175,39.1,40.21,40.59,32.59,36.89,35.81,35.07,36.15,42.33,42.81,43.17,42.49,39.05,36.58,36.31,34.5,16.61,15.2,16.51,16.41,16.08,19.78,21.57,22.56,19.93,20.16,20.88,19.59,20.4,20.09,19.32,20.07,21.47,20.88,18.37,18.15,19.72,20.66,21.01,21.8,22.48,21.48,23.27,26.11,26.4,26.77,26.68,27.02,25.88,26.14,26.07,26.03,26.36,26.35,25.56,25.18,25.82,25.26,25.28,26.14,25.92,25.34,24.5,24.04,23.23,23.48,23.03,23.37,22.3,20.63,21.06,22.19,22.16,18.21,18.225,19.55,20.36,21.46,22.26,22.48,20.86,21.28,20.44,21.04,21.34,21.05,21.76,21.82,20.9,20.44,20.07,18.49,18.19,18.59,18.01,17.55,19.32,19.36,21.56,20.76,20.83,19.27,19.64,20.4,19.16,19.93,18.9,18.34,16.91,17.84,19.56,19.84,18.97,18.73,18.09,18.56,18.4,18.17,17.13,17.4,18.38,17.47,17.61,18.42,17.91,17.76,19.8,18.71,18.19,18.58,19.78,20.8,20.205,21.8,24.67,25.87,25.55,25.38,28,27.23,26.45,27.68,28.765,29.43,28.74,27.88,28.78,29.41,28.24,29.53,30.7,32.36,31.49,30.99,30.39,32.82,32.29,31.09,32.27,31.44,31.13,31.42,31.86,32.17,32.43,31.99,32.44,31.29,29.2,29.51,30.5,31.91,31.25,31.62,32.29,31.65,33.77,33.04,32.62,31.27,32.32,31.98,33.13,32.92,32.88,33.05,32.29,31.1,31.12,31.91,31.93,32.32,31.97,31.5,32.55,33.05,29.63,27.5,26.95,27.55,26.76,26.97,27.94,28.295,27.83,26.94,28.18,26.24,27.26,26.4,25.16,24.86,25.4,24.84,26.71,28.18],"a":[23.23,25.68,24.79,23.39,20.4,21.19,20.59,21,21.235,20.47,19.95,20.91,20.82,20.92,21,21.27,20.61,19.1,18.73,17.11,15.09,14.5,12.45,10.44,12,11.29,11.43,11.75,11.51,11.2,10.73,9.84,10.5,10.85,10.02,9.5,9.16,9.25,8.92,8.77,9.48,9.21,9.76,10.01,9.57,9.75,10.05,9.84,8.99,8.19,9.01,9.83,10.13,9.77,9.28,8.12,8.12,8.02,8.11,7.78,7.85,8.4,8.33,8.38,7.73,6.705,6.43,7.29,7.62,8.02,7.41,7.66,7.92,7.85,7.71,7.57,7.27,7.21,7.14,6.97,6.65,6.43,7.81,7.83,7.005,7.015,6.75,6.61,7.01,6.64,6.93,6.96,7.27,7.45,7.06,7.25,8.21,8.73,8.25,8.43,7.9,8.25,8.52,8.33,9.31,9.11,8.06,8.03,8.17,7.9,7.6,8.43,7.8,7.71,7.75,6.77,7.49,6.78,7.93,8.5,8.72,8.33,8.92,9.75,9.805,9.91,9.98,10.02,9.95,11.2,11.58,11.56,11.92,11.24,9.025,8.72,9.29,9.05,9.74,9.09,8.68,9.74,10.47,11.01,11.48,10.94,11.45,11.43,10.56,9.23,10,9.52,10.06,9.52,9.55,9.61,11.12,11.92,11.94,12.11,11.32,10.33,9.97,9.68,9.31,9.19,9.47,10.02,10.19,10.15,9.58,9.69,9.14,10.22,10.03,9.79,9.97,10.49,12.07,11.18,12.82,12.35,13.07,13.18,13.73,14.29,14.31,15.62,16.32,15.66,16.45,16.05,15.75,15.71,15.41,16.81,16.09,15.7,14.8,14.63,14.905,15.9,16.71,16.76,16.82,17.28,15.85,16.32,16.93,17.1,16.56,17,16.71,16.26,16,17.52,17.14,16.98,20.51,21.515,21.84,19.79,20.17,20.23,21.95,18.24,19.065,19.46,18.94,18.95,18.96,20.28,18.62,20.09,20.57,22.2,22.12,20.95,21.76,23.03,20.85,25.9,27.76,26.59,26.54,25.85,26.99,24.21,23.95,26.15,26.03,24.37,25.01,23.895,31.8,30.19,28.01,29.88,31.25,31.33,29.95,30.53,32.46,33.61,32.47,35.2,35.8,35.66,35,35.88,36.21,37.15,34.84,35.8,38.25,39.86,40.53,38.83,37.07,34.5,36.67,38.11,39.38,39.365,38.175,39.1,40.21,40.59,32.59,36.89,35.81,35.07,36.15,42.33,42.81,43.17,42.49,39.05,36.58,36.31,34.5,16.61,15.2,16.51,16.41,16.08,19.78,21.57,22.56,19.93,20.16,20.88,19.59,20.4,20.09,19.32,20.07,21.47,20.88,18.37,18.15,19.72,20.66,21.01,21.8,22.48,21.48,23.27,26.11,26.4,26.77,26.68,27.02,25.88,26.14,26.07,26.03,26.36,26.35,25.56,25.18,25.82,25.26,25.28,26.14,25.92,25.34,24.5,24.04,23.23,23.48,23.03,23.37,22.3,20.63,21.06,22.19,22.16,18.21,18.225,19.55,20.36,21.46,22.26,22.48,20.86,21.28,20.44,21.04,21.34,21.05,21.76,21.82,20.9,20.44,20.07,18.49,18.19,18.59,18.01,17.55,19.32,19.36,21.56,20.76,20.83,19.27,19.64,20.4,19.16,19.93,18.9,18.34,16.91,17.84,19.56,19.84,18.97,18.73,18.09,18.56,18.4,18.17,17.13,17.4,18.38,17.47,17.61,18.42,17.91,17.76,19.8,18.71,18.19,18.58,19.78,20.8,20.205,21.8,24.67,25.87,25.55,25.38,28,27.23,26.45,27.68,28.765,29.43,28.74,27.88,28.78,29.41,28.24,29.53,30.7,32.36,31.49,30.99,30.39,32.82,32.29,31.09,32.27,31.44,31.13,31.42,31.86,32.17,32.43,31.99,32.44,31.29,29.2,29.51,30.5,31.91,31.25,31.62,32.29,31.65,33.77,33.04,32.62,31.27,32.32,31.98,33.13,32.92,32.88,33.05,32.29,31.1,31.12,31.91,31.93,32.32,31.97,31.5,32.55,33.05,29.63,27.5,26.95,27.55,26.76,26.97,27.94,28.295,27.83,26.94,28.18,26.24,27.26,26.4,25.16,24.86,25.4,24.84,26.71,28.18],"v":[181200,265200,225900,53000,242800,159200,118300,159500,110000,74800,57300,93200,142800,97700,62100,94900,77900,77600,46700,138300,299100,324700,418900,273500,785100,271700,406900,784600,131000,285600,286200,383800,428200,462000,373600,582700,302600,345400,265200,399300,712900,395500,437200,3634500,340300,157000,178200,119100,193300,391200,175700,195200,280700,231900,204700,216800,172400,190700,65600,110000,112500,228900,214800,166300,185500,197700,355400,292600,543800,192600,218200,247100,209500,131300,209200,138500,159400,138400,96100,114900,164900,171200,201600,172600,85500,84400,91200,77500,67300,134700,113300,92800,116900,118200,228100,120500,250000,155900,176200,133500,148400,96500,195000,170400,135600,924100,257500,174500,93000,159300,184800,236700,215400,210800,620800,524000,334600,203500,179500,148500,286800,79900,77300,181000,275500,142700,110800,79800,132000,167700,148800,193500,111600,112000,311900,139300,129400,86400,151400,91500,97500,195800,113300,82600,115000,121400,89000,101600,116300,145100,210400,84900,396100,147300,102800,105400,198000,184400,190700,1080700,88800,172800,137600,176000,130900,180100,113700,179900,121000,145400,489000,165500,260100,194400,145700,117300,163200,272000,256300,100700,234200,298800,95000,109600,106800,85200,101000,165600,222600,164400,120400,160500,114600,75700,164600,166600,144500,117200,175200,84400,87800,98000,78000,79200,128600,329400,252200,481100,190300,231600,155000,95700,130600,99600,143100,337800,261600,161600,571800,410200,203700,199300,118500,556200,339600,192300,241800,142600,853300,108200,176300,186400,247600,106600,325900,514900,153200,269700,142900,258600,411200,1009500,835500,567500,310300,415000,518900,579800,541000,259100,189400,211700,591900,630100,3138700,967300,434500,394000,569400,425700,418200,271400,374800,338800,552700,423600,252400,441000,284500,577400,309700,255800,328100,240100,648400,326400,230400,166000,271200,332300,186600,240000,303500,303900,224100,285200,209700,268800,558800,376900,231300,321900,1401300,728000,288900,130900,134300,156000,308500,381100,201600,8145100,3137800,2041100,813500,532900,1919800,1414600,774300,1573300,699500,723700,831500,900600,453800,433100,388600,470500,480800,483100,855000,640800,1264600,941600,864300,553500,616200,943100,1668200,1091100,748400,423500,616500,739600,522300,410700,2847900,445500,466400,398100,319700,311000,314800,291700,532400,323900,229300,294000,491500,600600,359900,441700,376100,2323100,1793000,508700,467900,236700,3367100,1201600,2564900,1987300,1722500,642900,456500,837200,554200,384700,434200,696900,631200,313600,317000,299600,426900,507500,532200,564700,344500,535300,498500,686400,796900,920200,398600,352600,448500,289100,384500,297000,516400,510700,642900,1163000,659000,569000,531800,342200,406600,321600,733800,724800,636700,634000,415800,508400,493900,504600,334300,432800,607000,1322200,511900,392100,602600,2128300,643300,513400,789200,1590400,3500500,1729000,867700,2382700,1383400,605300,898500,795900,671100,960000,857100,692300,611300,884100,769400,885400,1634900,1168100,402000,558900,1153900,773800,625600,738000,452200,429300,378100,411000,676900,264000,409900,1071500,461600,881500,630000,490100,659800,2702700,1172500,808700,481700,633500,651600,659000,439100,527700,432300,757500,515100,452700,441200,385400,646900,421700,634600,716000,746400,527800,2515200,414500,452800,525100,962900,747800,615300,440600,623200,881900,1513600,1131900,357600,509100,557500,429600,602500,519700,425100,471900,661700,696500,544523]},"w":{"lastKey":"2026-10-19","t":["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":[18.35,17.88,19.4,17.17,18.69,17.41,21.8,20.4,20.31,21,17,12,11.59,10.85,9.3,10.12,9.78,9.81,7.92,7.98,7.7,7.69,7.73,6.9,7.62,6.98,7.53,8.11,8.66,7.93,7.25,8.12,8.74,9.99,11.61,9.5,10.45,11.66,9.48,11.61,10.1,9.09,9.61,9.88,11.24,13.73,15.77,15.62,14.76,16.88,17.15,16.23,20.59,20.39,18.88,20.09,21.76,27.03,24.04,28,31.17,34.81,34.78,36.04,38.22,40.18,40.57,36.16,42.3,16.77,17.235,19.76,19.8,18.33,22.28,29.17,25.98,24.8,24.59,23.35,22.42,18.5,21.53,20.55,21.77,18.04,19.47,19.975,18.36,19.24,18.2,17.5,20.61,20.2,25.87,26.9,28.23,29.68,30.91,32.075,32.24,29.95,32.4,31.51,32.65,31,31.62,27.07,28.47,26.93,25.08],"h":[18.99,19.09,20.5,20,19.88,22.45,26.251,22.36,21.995,23.437,18.23,12.05,11.765,10.86,10.379,10.261,10.07,10.95,8.431,8.83,8.27,8.111,7.84,8.3,7.69,7.64,9.08,8.963,9.825,8.48,8.065,9.14,10.49,12.405,12.05,10.64,11.838,11.85,11.28,12.56,10.69,10.88,10.88,12.12,14,16.67,16.73,17.045,17,18.24,17.25,20.51,22.33,22.21,20.4,22.78,29.73,27.67,27.15,34.33,34.15,36.63,38.5,41,40.84,41.5,41.1,44.6,42.685,17.5,22.6,21.39,22.7,22.43,27.25,29.55,27.79,26.86,26.98,24.08,22.79,22.15,23,22.01,21.8,19.87,22.15,21.09,20.19,19.27,19,20.1,20.87,26,29.25,30,30.26,34.05,33.42,33.08,32.973,32.89,33.99,33.66,33.84,33.48,33.844,29.23,29.06,27.49,29.705],"l":[17.02,17.13,16.505,16.17,16.2,17.05,19.12,19,19.193,16.71,9.45,10.49,9.8,8.8,8.33,9.38,7.79,7.925,7.495,7.66,5.83,7.25,6.88,6.37,6.41,6.13,6.54,7.65,7.57,7.105,6.11,7.34,8.55,9.805,8.51,8.535,10.16,8.91,8.933,10.205,9.1,9,8.91,9.32,11.1,13.608,15.02,13.99,14.389,15.07,15.82,16.11,19.68,18.24,18.29,19.652,18.33,21.26,23.69,24.2,29,32.26,33.8,35.99,34.26,36.94,31.48,36.16,34.05,13.5,17.235,19.2,18.24,17.6,20.56,25,25.01,24.18,23.78,21,17.2,17.794,20.13,20.356,17.63,17.39,18.94,17.385,16.41,17.7,16.9,16.77,17.87,19.99,24.76,25.88,27.34,29.01,30.25,30.33,27.81,28.72,30.95,29.88,30.73,30.27,25.7,26.18,25.51,24.25,25.08],"c":[18.15,19,17.14,18.81,17.43,21.34,20.4,20.47,21,17.11,12,11.51,10.85,8.92,10.01,9.84,9.83,8.12,7.85,7.73,8.02,7.71,6.97,7.83,7.01,7.45,8.25,8.33,8.17,7.71,7.93,8.92,10.02,11.92,9.05,10.47,11.43,9.52,11.12,10.33,9.19,9.58,10.03,11.18,13.73,15.66,15.41,14.63,16.82,17.1,16,20.51,20.23,18.94,20.09,21.76,26.59,23.95,23.895,31.25,33.61,35,35.8,38.83,39.38,40.59,36.15,42.49,34.5,16.08,20.16,20.09,18.37,21.8,26.4,25.88,26.35,25.28,24.04,22.3,18.21,21.46,20.44,21.82,18.19,19.36,19.64,18.34,18.97,18.4,17.47,19.8,19.78,25.87,27.23,28.74,29.53,30.39,31.44,32.43,29.51,32.29,31.27,32.88,31.12,31.5,26.95,28.295,27.26,24.84,28.18],"a":[18.15,19,17.14,18.81,17.43,21.34,20.4,20.47,21,17.11,12,11.51,10.85,8.92,10.01,9.84,9.83,8.12,7.85,7.73,8.02,7.71,6.97,7.83,7.01,7.45,8.25,8.33,8.17,7.71,7.93,8.92,10.02,11.92,9.05,10.47,11.43,9.52,11.12,10.33,9.19,9.58,10.03,11.18,13.73,15.66,15.41,14.63,16.82,17.1,16,20.51,20.23,18.94,20.09,21.76,26.59,23.95,23.895,31.25,33.61,35,35.8,38.83,39.38,40.59,36.15,42.49,34.5,16.08,20.16,20.09,18.37,21.8,26.4,25.88,26.35,25.28,24.04,22.3,18.21,21.46,20.44,21.82,18.19,19.36,19.64,18.34,18.97,18.4,17.47,19.8,19.78,25.87,27.23,28.74,29.53,30.39,31.44,32.43,29.51,32.29,31.27,32.88,31.12,31.5,26.95,28.295,27.26,24.84,28.18],"v":[1924900,747400,603300,741400,914300,624100,968100,621800,453100,435400,2101300,1594200,1845800,1869500,5579400,794600,955400,934100,651200,795500,1582100,1015300,647300,710300,405900,575900,930700,743800,1584700,1007000,1862400,592500,789800,753600,779000,649500,509600,556700,949600,1717400,624600,1049000,765700,909500,844400,738800,635800,687900,471600,1484600,624000,1332800,1487900,1769600,825100,1406600,3082300,2365000,1882200,5503900,1828900,1954200,1711100,1371200,1333600,1291700,2890200,1282100,1047200,14670400,6381500,2909600,2256100,4566300,4872100,2528000,4692800,1635300,1871100,4101400,6373400,7476300,2875500,2392900,2330900,2861600,2409000,2351500,3265000,2186800,2688800,3200900,3634900,7036800,6362800,3930800,3814200,4649300,3743500,2159300,3454500,5833800,2864900,2685300,1895200,5140000,3103100,4074600,2985700,2680900,1241023]},"m":{"lastKey":"2026-10-01","t":["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":[18.35,16.92,21.3,11.59,8.26,7.69,6.98,7.77,11.58,9.48,9.64,15.39,16.23,22.1,31.17,38.22,36.31,18.33,24.8,20.375,19.23,18.2,25.49,32.075,32.2,26.89],"h":[20.5,26.251,23.437,11.765,10.95,8.3,9.825,11.75,12.405,12.56,16.73,18.24,22.45,34.33,41,44.6,36.64,29.55,26.98,23,22.15,26,34.05,33.99,33.844,29.705],"l":[16.35,16.17,9.45,7.79,5.83,6.37,6.13,6.11,8.51,8.933,8.91,13.99,16.11,18.33,29,31.48,13.5,17.6,17.2,17.39,16.41,16.77,25.48,27.81,25.7,24.25],"c":[16.92,21.235,11.51,8.19,8.02,7.01,7.9,11.58,9.52,9.69,15.71,16,22.2,31.25,38.83,36.31,18.37,26.35,19.55,19.32,18.4,25.38,31.44,32.32,26.97,28.18],"a":[16.92,21.235,11.51,8.19,8.02,7.01,7.9,11.58,9.52,9.69,15.71,16,22.2,31.25,38.83,36.31,18.37,26.35,19.55,19.32,18.4,25.38,31.44,32.32,26.97,28.18],"v":[3411900,3658600,4658800,10673800,4333800,2778800,3994400,4540900,2799900,4506100,3564100,3432700,6256200,13399200,6865400,7643200,26419200,16659200,17747700,13373800,11009200,19158100,19903900,14840200,13975000,9303123]},"q":{"lastKey":"2026-10-01","t":["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":[18.35,16.92,8.26,7.77,9.64,22.1,36.31,20.375,25.49,26.89],"h":[20.5,26.251,10.95,12.56,22.45,44.6,36.64,26,34.05,29.705],"l":[16.35,7.79,5.83,6.11,8.91,18.33,13.5,16.41,25.48,24.25],"c":[16.92,8.19,7.9,9.69,22.2,36.31,19.55,25.38,26.97,28.18],"a":[16.92,8.19,7.9,9.69,22.2,36.31,19.55,25.38,26.97,28.18],"v":[3411900,18991200,11107000,11846900,13253000,27907800,60826100,43541100,48719100,9303123]},"y":{"lastKey":"2026-01-01","t":["2024-12-31","2025-12-31","2026-10-20"],"o":[18.35,8.26,36.31],"h":[26.251,44.6,36.64],"l":[7.79,5.83,13.5],"c":[8.19,36.31,28.18],"a":[8.19,36.31,28.18],"v":[22403100,64114700,162389423]}},"actions":[{"t":"2024-11-12","kind":"earnings","label":"E","title":"2024-11-12 · earnings before the open · EPS −$5.02 vs $13.00 est. (+61.4%) · ▼ 3.1% that session","tone":"down"},{"t":"2025-05-15","kind":"earnings","label":"E","title":"2025-05-15 · earnings before the open · EPS −$0.80 vs −$1.15 est. (+30.4%) · ▲ 12.2% that session","tone":"up"},{"t":"2025-08-12","kind":"earnings","label":"E","title":"2025-08-12 · earnings before the open · EPS −$1.25 vs −$1.02 est. (−22.6%) · ▲ 6.7% that session","tone":"up"},{"t":"2025-11-12","kind":"earnings","label":"E","title":"2025-11-12 · earnings · EPS −$1.22 vs −$0.87 est. (−40.2%)"},{"t":"2026-03-16","kind":"earnings","label":"E","title":"2026-03-16 · earnings before the open · EPS −$1.40 vs −$1.22 est. (−272.1%) · ▼ 3.4% that session","tone":"down"},{"t":"2026-05-13","kind":"earnings","label":"E","title":"2026-05-13 · earnings before the open · EPS −$1.46 vs −$1.37 est. (−6.6%) · ▲ 4.0% that session","tone":"up"},{"t":"2026-08-13","kind":"earnings","label":"E","title":"2026-08-13 · earnings before the open · EPS −$1.77 vs −$0.89 est. (−98.9%) · ▼ 6.7% that session","tone":"down"}]}