[{"data":1,"prerenderedAt":1548},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-AMSF":25,"$fNvFUoY_tLeE7jaJvSBC_lcAnQ8oKMjl54m0yoj280Yg":26,"ticker-mcap-AMSF":155,"ticker-profile-AMSF":165,"ticker-earnings-AMSF":180,"ticker-congress-AMSF":184},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":151},{"identity":28,"transactions":33,"sectorSlug":131,"relatedTickers":132},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1018979","AMERISAFE INC","Finance & Insurance","AMSF",[34,48,53,58,63,68,73,78,87,95,102,107,114,119,126],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-12T00:00:00.000Z","0001193125-26-269419-0","4","Fontenot Teri G.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1661066\u002F000119312526269419\u002F0001193125-26-269419-index.htm",2340,14008,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-269420-0","BROWN MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280417\u002F000119312526269420\u002F0001193125-26-269420-index.htm",15761,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-269421-0","Roach Randy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1391169\u002F000119312526269421\u002F0001193125-26-269421-index.htm",18862,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-269425-0","TRAYNOR SEAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212999\u002F000119312526269425\u002F0001193125-26-269425-index.htm",18326,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-269422-0","Greer Billy B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917199\u002F000119312526269422\u002F0001193125-26-269422-index.htm",8861,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-269424-0","GARCIA PHILIP A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1177114\u002F000119312526269424\u002F0001193125-26-269424-index.htm",27243,{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-269423-0","MORRIS JARED A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341776\u002F000119312526269423\u002F0001193125-26-269423-index.htm",25075,{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":86,"intentLabel":46,"signalQuality":47},"2026-03-13T00:00:00.000Z","0001193125-26-106599-0","Wise Raymond F. Jr.","EVP - CSO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691779\u002F000119312526106599\u002F0001193125-26-106599-index.htm",5694,9029,"2026-03-12",{"cik":29,"filedAt":79,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":83,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":86,"intentLabel":94,"signalQuality":47},"0001193125-26-106599-1",32.92,2468,6561,81246.56,"F","Tax withholding",{"cik":29,"filedAt":79,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":86,"intentLabel":46,"signalQuality":47},"0001193125-26-106598-0","Frost G. Janelle","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1449515\u002F000119312526106598\u002F0001193125-26-106598-index.htm",24814,140040,{"cik":29,"filedAt":79,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":93,"transactionDate":86,"intentLabel":94,"signalQuality":47},"0001193125-26-106598-1",10509,129531,345956.28,{"cik":29,"filedAt":79,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":86,"intentLabel":46,"signalQuality":47},"0001193125-26-106600-0","Shirley Kathryn Housh","EVP - CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667972\u002F000119312526106600\u002F0001193125-26-106600-index.htm",5905,27252,{"cik":29,"filedAt":79,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":93,"transactionDate":86,"intentLabel":94,"signalQuality":47},"0001193125-26-106600-1",2501,24751,82332.92,{"cik":29,"filedAt":79,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":86,"intentLabel":46,"signalQuality":47},"0001193125-26-106601-0","Gagliano Vincent J.","EVP - Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570960\u002F000119312526106601\u002F0001193125-26-106601-index.htm",6392,34231,{"cik":29,"filedAt":79,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":93,"transactionDate":86,"intentLabel":94,"signalQuality":47},"0001193125-26-106601-1",2708,31523,89147.36,"finance-insurance",[133,136,139,142,145,148],{"ticker":134,"issuerName":135},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":137,"issuerName":138},"CRCL","Circle Internet Group, Inc.",{"ticker":140,"issuerName":141},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":143,"issuerName":144},"COIN","Coinbase Global, Inc.",{"ticker":146,"issuerName":147},"TRUP","TRUPANION, INC.",{"ticker":149,"issuerName":150},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":152,"fetchedAt":153,"source":154},15,"2026-08-03T00:09:32.750Z","sqlite",{"data":156,"meta":162},{"value":157,"quality":158,"closeDate":159,"ageDays":160,"sharesAsOf":161},543157526.9638138,"fresh","2026-07-31",3,"2026-04-17",{"count":163,"fetchedAt":164,"source":154},1,"2026-08-03T00:09:32.751Z",{"data":166,"meta":178},{"ticker":32,"ceo":167,"industry":168,"fullTimeEmployees":169,"ipoDate":170,"country":171,"state":172,"city":173,"website":174,"exchangeShort":25,"marketCap":25,"beta":175,"range52w":176,"fetchedAt":177},"Gerry Janelle Frost","Insurance - Specialty",362,"2005-11-18","US","LA","Deridder","https:\u002F\u002Fwww.amerisafe.com",0.26,"29.42-47.86","2026-07-18T10:52:51.995Z",{"count":163,"fetchedAt":179,"source":154},"2026-08-03T00:09:32.752Z",{"data":181,"meta":183},{"ticker":32,"points":182},[],{"count":163,"fetchedAt":179,"source":154},{"data":185,"meta":1546},{"congressTrades":186,"insiderTrades":187,"priceHistory":203,"ticker":32},[],[188,189,190,191,192,193,194,195,196,197,198,199,200,201,202],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":83,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":93,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":93,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":93,"transactionDate":86},[204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,400,403,406,408,411,414,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,600,603,606,609,612,615,618,621,623,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1058,1060,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1173,1176,1179,1182,1185,1188,1190,1193,1195,1197,1200,1203,1205,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1386,1389,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536,1538,1541,1544],{"date":205,"close":206},"2021-08-06",57.77000045776367,{"date":208,"close":209},"2021-08-13",57.959999084472656,{"date":211,"close":212},"2021-08-20",57.130001068115234,{"date":214,"close":215},"2021-08-27",57.54999923706055,{"date":217,"close":218},"2021-09-03",57.13999938964844,{"date":220,"close":221},"2021-09-10",56.29999923706055,{"date":223,"close":224},"2021-09-17",54.5,{"date":226,"close":227},"2021-09-24",56.18000030517578,{"date":229,"close":230},"2021-10-01",56.650001525878906,{"date":232,"close":233},"2021-10-08",58.09000015258789,{"date":235,"close":236},"2021-10-15",57.5099983215332,{"date":238,"close":239},"2021-10-22",58.45000076293945,{"date":241,"close":242},"2021-10-29",59.290000915527344,{"date":244,"close":245},"2021-11-05",62.91999816894531,{"date":247,"close":248},"2021-11-12",56.65999984741211,{"date":250,"close":251},"2021-11-19",54.2599983215332,{"date":253,"close":254},"2021-11-26",54.459999084472656,{"date":256,"close":257},"2021-12-03",52.02000045776367,{"date":259,"close":260},"2021-12-10",52.22999954223633,{"date":262,"close":263},"2021-12-17",52.880001068115234,{"date":265,"close":266},"2021-12-23",51.619998931884766,{"date":268,"close":269},"2021-12-31",53.83000183105469,{"date":271,"close":272},"2022-01-07",55.20000076293945,{"date":274,"close":275},"2022-01-14",55.36000061035156,{"date":277,"close":278},"2022-01-21",53.119998931884766,{"date":280,"close":281},"2022-01-28",52.2400016784668,{"date":283,"close":284},"2022-02-04",51.7400016784668,{"date":286,"close":287},"2022-02-11",52.779998779296875,{"date":289,"close":290},"2022-02-18",52.939998626708984,{"date":292,"close":293},"2022-02-25",46.5,{"date":295,"close":296},"2022-03-04",46.86000061035156,{"date":298,"close":299},"2022-03-11",47.0099983215332,{"date":301,"close":302},"2022-03-18",48.56999969482422,{"date":304,"close":305},"2022-03-25",49.97999954223633,{"date":307,"close":308},"2022-04-01",51.2400016784668,{"date":310,"close":311},"2022-04-08",47.400001525878906,{"date":313,"close":314},"2022-04-14",46.529998779296875,{"date":316,"close":293},"2022-04-22",{"date":318,"close":319},"2022-04-29",46.349998474121094,{"date":321,"close":322},"2022-05-06",48.2400016784668,{"date":324,"close":325},"2022-05-13",47.869998931884766,{"date":327,"close":328},"2022-05-20",48.06999969482422,{"date":330,"close":331},"2022-05-27",49.95000076293945,{"date":333,"close":334},"2022-06-03",50.599998474121094,{"date":336,"close":337},"2022-06-10",50.470001220703125,{"date":339,"close":340},"2022-06-17",48.5099983215332,{"date":342,"close":343},"2022-06-24",51.25,{"date":345,"close":346},"2022-07-01",52.720001220703125,{"date":348,"close":349},"2022-07-08",49.779998779296875,{"date":351,"close":352},"2022-07-15",47.290000915527344,{"date":354,"close":355},"2022-07-22",47.119998931884766,{"date":357,"close":358},"2022-07-29",45.560001373291016,{"date":360,"close":361},"2022-08-05",46.959999084472656,{"date":363,"close":364},"2022-08-12",49.5099983215332,{"date":366,"close":367},"2022-08-19",51.119998931884766,{"date":369,"close":370},"2022-08-26",49.279998779296875,{"date":372,"close":373},"2022-09-02",48.0099983215332,{"date":375,"close":376},"2022-09-09",48.83000183105469,{"date":378,"close":379},"2022-09-16",47.5,{"date":381,"close":382},"2022-09-23",46.84000015258789,{"date":384,"close":385},"2022-09-30",46.72999954223633,{"date":387,"close":388},"2022-10-07",46.13999938964844,{"date":390,"close":391},"2022-10-14",49.220001220703125,{"date":393,"close":394},"2022-10-21",52.43000030517578,{"date":396,"close":397},"2022-10-28",58.66999816894531,{"date":399,"close":227},"2022-11-04",{"date":401,"close":402},"2022-11-11",55.5,{"date":404,"close":405},"2022-11-18",55.779998779296875,{"date":407,"close":215},"2022-11-25",{"date":409,"close":410},"2022-12-02",54.150001525878906,{"date":412,"close":413},"2022-12-09",50.40999984741211,{"date":415,"close":391},"2022-12-16",{"date":417,"close":418},"2022-12-23",53.31999969482422,{"date":420,"close":421},"2022-12-30",51.970001220703125,{"date":423,"close":424},"2023-01-06",51.88999938964844,{"date":426,"close":427},"2023-01-13",52.70000076293945,{"date":429,"close":430},"2023-01-20",52.130001068115234,{"date":432,"close":433},"2023-01-27",54.04999923706055,{"date":435,"close":436},"2023-02-03",55.56999969482422,{"date":438,"close":439},"2023-02-10",53.68000030517578,{"date":441,"close":442},"2023-02-17",55.63999938964844,{"date":444,"close":445},"2023-02-24",54.02000045776367,{"date":447,"close":448},"2023-03-03",53.75,{"date":450,"close":451},"2023-03-10",50.790000915527344,{"date":453,"close":454},"2023-03-17",49.18000030517578,{"date":456,"close":457},"2023-03-24",49.029998779296875,{"date":459,"close":460},"2023-03-31",48.95000076293945,{"date":462,"close":463},"2023-04-06",51.02000045776367,{"date":465,"close":466},"2023-04-14",51.790000915527344,{"date":468,"close":469},"2023-04-21",53.220001220703125,{"date":471,"close":472},"2023-04-28",55.650001525878906,{"date":474,"close":475},"2023-05-05",56.529998779296875,{"date":477,"close":478},"2023-05-12",55.7599983215332,{"date":480,"close":481},"2023-05-19",54.38999938964844,{"date":483,"close":484},"2023-05-26",51.529998779296875,{"date":486,"close":487},"2023-06-02",53.130001068115234,{"date":489,"close":490},"2023-06-09",53.2599983215332,{"date":492,"close":493},"2023-06-16",53.25,{"date":495,"close":496},"2023-06-23",52.189998626708984,{"date":498,"close":418},"2023-06-30",{"date":500,"close":501},"2023-07-07",53.040000915527344,{"date":503,"close":504},"2023-07-14",52.54999923706055,{"date":506,"close":507},"2023-07-21",54.310001373291016,{"date":509,"close":287},"2023-07-28",{"date":511,"close":512},"2023-08-04",53.880001068115234,{"date":514,"close":515},"2023-08-11",52.65999984741211,{"date":517,"close":518},"2023-08-18",52.84000015258789,{"date":520,"close":521},"2023-08-25",51.31999969482422,{"date":523,"close":524},"2023-09-01",52.34000015258789,{"date":526,"close":527},"2023-09-08",51.15999984741211,{"date":529,"close":530},"2023-09-15",50.93000030517578,{"date":532,"close":533},"2023-09-22",51.4900016784668,{"date":535,"close":536},"2023-09-29",50.06999969482422,{"date":538,"close":343},"2023-10-06",{"date":540,"close":541},"2023-10-13",51.900001525878906,{"date":543,"close":544},"2023-10-20",52.650001525878906,{"date":546,"close":547},"2023-10-27",50.220001220703125,{"date":549,"close":550},"2023-11-03",51.58000183105469,{"date":552,"close":553},"2023-11-10",50.380001068115234,{"date":555,"close":556},"2023-11-17",49.77000045776367,{"date":558,"close":559},"2023-11-24",51.630001068115234,{"date":561,"close":373},"2023-12-01",{"date":563,"close":564},"2023-12-08",47.86000061035156,{"date":566,"close":567},"2023-12-15",45.439998626708984,{"date":569,"close":570},"2023-12-22",47.34000015258789,{"date":572,"close":573},"2023-12-29",46.779998779296875,{"date":575,"close":576},"2024-01-05",46.66999816894531,{"date":578,"close":579},"2024-01-12",46.40999984741211,{"date":581,"close":582},"2024-01-19",47.79999923706055,{"date":584,"close":585},"2024-01-26",49,{"date":587,"close":588},"2024-02-02",49.060001373291016,{"date":590,"close":591},"2024-02-09",49.790000915527344,{"date":593,"close":594},"2024-02-16",50.25,{"date":596,"close":597},"2024-02-23",50.77000045776367,{"date":599,"close":496},"2024-03-01",{"date":601,"close":602},"2024-03-08",52.72999954223633,{"date":604,"close":605},"2024-03-15",50.529998779296875,{"date":607,"close":608},"2024-03-22",49.810001373291016,{"date":610,"close":611},"2024-03-28",50.16999816894531,{"date":613,"close":614},"2024-04-05",47.56999969482422,{"date":616,"close":617},"2024-04-12",47.7599983215332,{"date":619,"close":620},"2024-04-19",50.880001068115234,{"date":622,"close":358},"2024-04-26",{"date":624,"close":355},"2024-05-03",{"date":626,"close":627},"2024-05-10",46.869998931884766,{"date":629,"close":630},"2024-05-17",46.369998931884766,{"date":632,"close":633},"2024-05-24",44.59000015258789,{"date":635,"close":636},"2024-05-31",43.83000183105469,{"date":638,"close":639},"2024-06-07",43.33000183105469,{"date":641,"close":642},"2024-06-14",42.31999969482422,{"date":644,"close":645},"2024-06-21",42.61000061035156,{"date":647,"close":648},"2024-06-28",43.88999938964844,{"date":650,"close":651},"2024-07-05",43.04999923706055,{"date":653,"close":654},"2024-07-12",45.349998474121094,{"date":656,"close":657},"2024-07-19",47.52000045776367,{"date":659,"close":660},"2024-07-26",50.619998931884766,{"date":662,"close":663},"2024-08-02",47.06999969482422,{"date":665,"close":666},"2024-08-09",46.849998474121094,{"date":668,"close":669},"2024-08-16",47.58000183105469,{"date":671,"close":672},"2024-08-23",49.33000183105469,{"date":674,"close":675},"2024-08-30",50.119998931884766,{"date":677,"close":678},"2024-09-06",48.52000045776367,{"date":680,"close":681},"2024-09-13",48.810001373291016,{"date":683,"close":684},"2024-09-20",47.90999984741211,{"date":686,"close":687},"2024-09-27",48.31999969482422,{"date":689,"close":690},"2024-10-04",48.939998626708984,{"date":692,"close":585},"2024-10-11",{"date":694,"close":695},"2024-10-18",51.52000045776367,{"date":697,"close":698},"2024-10-25",54.97999954223633,{"date":700,"close":701},"2024-11-01",53.779998779296875,{"date":703,"close":704},"2024-11-08",59.0099983215332,{"date":706,"close":707},"2024-11-15",58.279998779296875,{"date":709,"close":710},"2024-11-22",58.689998626708984,{"date":712,"close":713},"2024-11-29",59.02000045776367,{"date":715,"close":716},"2024-12-06",55.040000915527344,{"date":718,"close":719},"2024-12-13",53.70000076293945,{"date":721,"close":722},"2024-12-20",52.470001220703125,{"date":724,"close":559},"2024-12-27",{"date":726,"close":727},"2025-01-03",50.970001220703125,{"date":729,"close":730},"2025-01-10",48.88999938964844,{"date":732,"close":733},"2025-01-17",51.09000015258789,{"date":735,"close":736},"2025-01-24",50.2599983215332,{"date":738,"close":739},"2025-01-31",50.02000045776367,{"date":741,"close":742},"2025-02-07",50.279998779296875,{"date":744,"close":745},"2025-02-14",49.5,{"date":747,"close":748},"2025-02-21",49.470001220703125,{"date":750,"close":751},"2025-02-28",51.459999084472656,{"date":753,"close":754},"2025-03-07",49.90999984741211,{"date":756,"close":757},"2025-03-14",51.20000076293945,{"date":759,"close":760},"2025-03-21",51.720001220703125,{"date":762,"close":763},"2025-03-28",52.66999816894531,{"date":765,"close":766},"2025-04-04",50.11000061035156,{"date":768,"close":769},"2025-04-11",48.40999984741211,{"date":771,"close":772},"2025-04-17",49.529998779296875,{"date":774,"close":730},"2025-04-25",{"date":776,"close":777},"2025-05-02",46.63999938964844,{"date":779,"close":780},"2025-05-09",47.189998626708984,{"date":782,"close":783},"2025-05-16",47.95000076293945,{"date":785,"close":786},"2025-05-23",46.38999938964844,{"date":788,"close":789},"2025-05-30",47.470001220703125,{"date":791,"close":792},"2025-06-06",45.84000015258789,{"date":794,"close":795},"2025-06-13",44.45000076293945,{"date":797,"close":798},"2025-06-20",43.5,{"date":800,"close":801},"2025-06-27",43.869998931884766,{"date":803,"close":804},"2025-07-03",43.790000915527344,{"date":806,"close":807},"2025-07-11",44.15999984741211,{"date":809,"close":810},"2025-07-18",45.18000030517578,{"date":812,"close":813},"2025-07-25",46.22999954223633,{"date":815,"close":816},"2025-07-30",45.130001068115234,{"date":818,"close":819},"2025-07-31",44.779998779296875,{"date":821,"close":822},"2025-08-01",43.66999816894531,{"date":824,"close":825},"2025-08-04",44.66999816894531,{"date":827,"close":828},"2025-08-05",45.22999954223633,{"date":830,"close":831},"2025-08-06",44.91999816894531,{"date":833,"close":834},"2025-08-07",44.599998474121094,{"date":836,"close":837},"2025-08-08",44.790000915527344,{"date":839,"close":840},"2025-08-11",44.90999984741211,{"date":842,"close":843},"2025-08-12",45.47999954223633,{"date":845,"close":846},"2025-08-13",46.099998474121094,{"date":848,"close":849},"2025-08-14",45.72999954223633,{"date":851,"close":852},"2025-08-15",45.13999938964844,{"date":854,"close":855},"2025-08-18",45.15999984741211,{"date":857,"close":858},"2025-08-19",45.75,{"date":860,"close":861},"2025-08-20",45.970001220703125,{"date":863,"close":864},"2025-08-21",46.220001220703125,{"date":866,"close":867},"2025-08-22",46.88999938964844,{"date":869,"close":870},"2025-08-25",46.08000183105469,{"date":872,"close":873},"2025-08-26",45.9900016784668,{"date":875,"close":876},"2025-08-27",46.36000061035156,{"date":878,"close":879},"2025-08-28",45.939998626708984,{"date":881,"close":882},"2025-08-29",46.18000030517578,{"date":884,"close":885},"2025-09-02",45.81999969482422,{"date":887,"close":846},"2025-09-03",{"date":889,"close":890},"2025-09-04",47.25,{"date":892,"close":893},"2025-09-05",45.869998931884766,{"date":895,"close":896},"2025-09-08",45.79999923706055,{"date":898,"close":899},"2025-09-09",45.459999084472656,{"date":901,"close":902},"2025-09-10",45.119998931884766,{"date":904,"close":905},"2025-09-11",45.38999938964844,{"date":907,"close":908},"2025-09-12",44.27000045776367,{"date":910,"close":911},"2025-09-15",43.060001373291016,{"date":913,"close":914},"2025-09-16",43.38999938964844,{"date":916,"close":917},"2025-09-17",44.06999969482422,{"date":919,"close":920},"2025-09-18",44.709999084472656,{"date":922,"close":648},"2025-09-19",{"date":924,"close":925},"2025-09-22",43.93000030517578,{"date":927,"close":928},"2025-09-23",43.72999954223633,{"date":930,"close":931},"2025-09-24",43.61000061035156,{"date":933,"close":934},"2025-09-25",43.099998474121094,{"date":936,"close":937},"2025-09-26",43.77000045776367,{"date":939,"close":940},"2025-09-29",43.43000030517578,{"date":942,"close":943},"2025-09-30",43.84000015258789,{"date":945,"close":946},"2025-10-01",43.290000915527344,{"date":948,"close":949},"2025-10-02",43,{"date":951,"close":952},"2025-10-03",43.130001068115234,{"date":954,"close":955},"2025-10-06",42.13999938964844,{"date":957,"close":958},"2025-10-07",42.11000061035156,{"date":960,"close":961},"2025-10-08",41.93000030517578,{"date":963,"close":964},"2025-10-09",40.95000076293945,{"date":966,"close":967},"2025-10-10",40.900001525878906,{"date":969,"close":970},"2025-10-13",41.29999923706055,{"date":972,"close":973},"2025-10-14",42.150001525878906,{"date":975,"close":976},"2025-10-15",41.290000915527344,{"date":978,"close":979},"2025-10-16",40.47999954223633,{"date":981,"close":982},"2025-10-17",41,{"date":984,"close":985},"2025-10-20",41.779998779296875,{"date":987,"close":988},"2025-10-21",41.7599983215332,{"date":990,"close":955},"2025-10-22",{"date":992,"close":993},"2025-10-23",41.90999984741211,{"date":995,"close":996},"2025-10-24",41.45000076293945,{"date":998,"close":999},"2025-10-27",41.189998626708984,{"date":1001,"close":1002},"2025-10-28",40.599998474121094,{"date":1004,"close":1005},"2025-10-29",39.72999954223633,{"date":1007,"close":1008},"2025-10-30",39.939998626708984,{"date":1010,"close":1011},"2025-10-31",40.08000183105469,{"date":1013,"close":1014},"2025-11-03",39.810001373291016,{"date":1016,"close":1017},"2025-11-04",40.13999938964844,{"date":1019,"close":1020},"2025-11-05",40.11000061035156,{"date":1022,"close":1023},"2025-11-06",40.060001373291016,{"date":1025,"close":1026},"2025-11-07",40.5,{"date":1028,"close":1029},"2025-11-10",40.90999984741211,{"date":1031,"close":1032},"2025-11-11",41.060001373291016,{"date":1034,"close":999},"2025-11-12",{"date":1036,"close":1037},"2025-11-13",41.38999938964844,{"date":1039,"close":1040},"2025-11-14",41.56999969482422,{"date":1042,"close":1043},"2025-11-17",41.369998931884766,{"date":1045,"close":1046},"2025-11-18",41.150001525878906,{"date":1048,"close":1049},"2025-11-19",40.349998474121094,{"date":1051,"close":1052},"2025-11-20",40.58000183105469,{"date":1054,"close":1055},"2025-11-21",40.66999816894531,{"date":1057,"close":1026},"2025-11-24",{"date":1059,"close":1029},"2025-11-25",{"date":1061,"close":1029},"2025-11-26",{"date":1063,"close":1064},"2025-11-28",40.79999923706055,{"date":1066,"close":1067},"2025-12-01",40.36000061035156,{"date":1069,"close":1023},"2025-12-02",{"date":1071,"close":1072},"2025-12-03",39.22999954223633,{"date":1074,"close":1075},"2025-12-04",39.130001068115234,{"date":1077,"close":1078},"2025-12-05",37.13999938964844,{"date":1080,"close":1081},"2025-12-08",36.54999923706055,{"date":1083,"close":1084},"2025-12-09",37.209999084472656,{"date":1086,"close":1087},"2025-12-10",37.720001220703125,{"date":1089,"close":1090},"2025-12-11",39.279998779296875,{"date":1092,"close":1093},"2025-12-12",39.18000030517578,{"date":1095,"close":1096},"2025-12-15",39.15999984741211,{"date":1098,"close":1099},"2025-12-16",39.16999816894531,{"date":1101,"close":1102},"2025-12-17",39.439998626708984,{"date":1104,"close":1105},"2025-12-18",39.529998779296875,{"date":1107,"close":1108},"2025-12-19",39.060001373291016,{"date":1110,"close":1111},"2025-12-22",39.099998474121094,{"date":1113,"close":1114},"2025-12-23",38.56999969482422,{"date":1116,"close":1117},"2025-12-24",38.619998931884766,{"date":1119,"close":1120},"2025-12-26",38.529998779296875,{"date":1122,"close":1123},"2025-12-29",38.369998931884766,{"date":1125,"close":1126},"2025-12-30",38.47999954223633,{"date":1128,"close":1129},"2025-12-31",38.40999984741211,{"date":1131,"close":1132},"2026-01-02",37.58000183105469,{"date":1134,"close":1135},"2026-01-05",38.41999816894531,{"date":1137,"close":1138},"2026-01-06",37.72999954223633,{"date":1140,"close":1141},"2026-01-07",37.29999923706055,{"date":1143,"close":1144},"2026-01-08",37.810001373291016,{"date":1146,"close":1147},"2026-01-09",37.439998626708984,{"date":1149,"close":1150},"2026-01-12",37.91999816894531,{"date":1152,"close":1153},"2026-01-13",37.540000915527344,{"date":1155,"close":1156},"2026-01-14",38.09000015258789,{"date":1158,"close":1159},"2026-01-15",38.43000030517578,{"date":1161,"close":1162},"2026-01-16",38.119998931884766,{"date":1164,"close":1165},"2026-01-20",37.52000045776367,{"date":1167,"close":1168},"2026-01-21",37.939998626708984,{"date":1170,"close":1162},"2026-01-22",{"date":1172,"close":1078},"2026-01-23",{"date":1174,"close":1175},"2026-01-26",37.279998779296875,{"date":1177,"close":1178},"2026-01-27",36.72999954223633,{"date":1180,"close":1181},"2026-01-28",36.369998931884766,{"date":1183,"close":1184},"2026-01-29",36.95000076293945,{"date":1186,"close":1187},"2026-01-30",37.61000061035156,{"date":1189,"close":1120},"2026-02-02",{"date":1191,"close":1192},"2026-02-03",38.54999923706055,{"date":1194,"close":1111},"2026-02-04",{"date":1196,"close":1005},"2026-02-05",{"date":1198,"close":1199},"2026-02-06",39.189998626708984,{"date":1201,"close":1202},"2026-02-09",37.7400016784668,{"date":1204,"close":1126},"2026-02-10",{"date":1206,"close":1135},"2026-02-11",{"date":1208,"close":1209},"2026-02-12",38.29999923706055,{"date":1211,"close":1212},"2026-02-13",37.9900016784668,{"date":1214,"close":1215},"2026-02-17",38.18000030517578,{"date":1217,"close":1218},"2026-02-18",37.470001220703125,{"date":1220,"close":1221},"2026-02-19",37.529998779296875,{"date":1223,"close":1224},"2026-02-20",37.630001068115234,{"date":1226,"close":1227},"2026-02-23",37.34000015258789,{"date":1229,"close":1230},"2026-02-24",37.25,{"date":1232,"close":1233},"2026-02-25",36.88999938964844,{"date":1235,"close":1236},"2026-02-26",33.630001068115234,{"date":1238,"close":1239},"2026-02-27",32.529998779296875,{"date":1241,"close":1242},"2026-03-02",33.619998931884766,{"date":1244,"close":1245},"2026-03-03",34.290000915527344,{"date":1247,"close":1248},"2026-03-04",35.65999984741211,{"date":1250,"close":1251},"2026-03-05",34.689998626708984,{"date":1253,"close":1254},"2026-03-06",34.369998931884766,{"date":1256,"close":1257},"2026-03-09",33.56999969482422,{"date":1259,"close":1260},"2026-03-10",32.9900016784668,{"date":1262,"close":1263},"2026-03-11",32.900001525878906,{"date":86,"close":1265},32.91999816894531,{"date":1267,"close":1268},"2026-03-13",32.849998474121094,{"date":1270,"close":1271},"2026-03-16",33.209999084472656,{"date":1273,"close":1274},"2026-03-17",33.20000076293945,{"date":1276,"close":1277},"2026-03-18",32.790000915527344,{"date":1279,"close":1280},"2026-03-19",32.439998626708984,{"date":1282,"close":1283},"2026-03-20",32.290000915527344,{"date":1285,"close":1286},"2026-03-23",33.099998474121094,{"date":1288,"close":1289},"2026-03-24",32.84000015258789,{"date":1291,"close":1292},"2026-03-25",32.79999923706055,{"date":1294,"close":1295},"2026-03-26",32.97999954223633,{"date":1297,"close":1298},"2026-03-27",32.72999954223633,{"date":1300,"close":1301},"2026-03-30",33.7599983215332,{"date":1303,"close":1304},"2026-03-31",33.33000183105469,{"date":1306,"close":1307},"2026-04-01",32.56999969482422,{"date":1309,"close":1310},"2026-04-02",32.970001220703125,{"date":1312,"close":1313},"2026-04-06",33.61000061035156,{"date":1315,"close":1316},"2026-04-07",33.79999923706055,{"date":1318,"close":1319},"2026-04-08",33.709999084472656,{"date":1321,"close":1322},"2026-04-09",33.869998931884766,{"date":1324,"close":1325},"2026-04-10",33.09000015258789,{"date":1327,"close":1236},"2026-04-13",{"date":1329,"close":1330},"2026-04-14",33.689998626708984,{"date":1332,"close":1333},"2026-04-15",33.439998626708984,{"date":1335,"close":1336},"2026-04-16",33.52000045776367,{"date":161,"close":1338},34,{"date":1340,"close":1341},"2026-04-20",33.529998779296875,{"date":1343,"close":1344},"2026-04-21",33.150001525878906,{"date":1346,"close":1347},"2026-04-22",29.959999084472656,{"date":1349,"close":1350},"2026-04-23",31.09000015258789,{"date":1352,"close":1353},"2026-04-24",30.34000015258789,{"date":1355,"close":1356},"2026-04-27",30.739999771118164,{"date":1358,"close":1359},"2026-04-28",31.739999771118164,{"date":1361,"close":1362},"2026-04-29",30.68000030517578,{"date":1364,"close":1365},"2026-04-30",30.299999237060547,{"date":1367,"close":1368},"2026-05-01",30.18000030517578,{"date":1370,"close":1371},"2026-05-04",30.040000915527344,{"date":1373,"close":1374},"2026-05-05",29.729999542236328,{"date":1376,"close":1377},"2026-05-06",29.600000381469727,{"date":1379,"close":1365},"2026-05-07",{"date":1381,"close":1382},"2026-05-08",30.360000610351562,{"date":1384,"close":1385},"2026-05-11",30.260000228881836,{"date":1387,"close":1388},"2026-05-12",30.309999465942383,{"date":1390,"close":1368},"2026-05-13",{"date":1392,"close":1393},"2026-05-14",30.540000915527344,{"date":1395,"close":1396},"2026-05-15",30.610000610351562,{"date":1398,"close":1399},"2026-05-18",31.43000030517578,{"date":1401,"close":1402},"2026-05-19",31.360000610351562,{"date":1404,"close":1405},"2026-05-20",31.3700008392334,{"date":1407,"close":1408},"2026-05-21",31.299999237060547,{"date":1410,"close":1411},"2026-05-22",31.049999237060547,{"date":1413,"close":1414},"2026-05-26",30.799999237060547,{"date":1416,"close":1417},"2026-05-27",30.850000381469727,{"date":1419,"close":1420},"2026-05-28",30.559999465942383,{"date":1422,"close":1423},"2026-05-29",30.649999618530273,{"date":1425,"close":1426},"2026-06-01",30.440000534057617,{"date":1428,"close":1429},"2026-06-02",30.809999465942383,{"date":1431,"close":1432},"2026-06-03",30.149999618530273,{"date":1434,"close":1435},"2026-06-04",30.790000915527344,{"date":1437,"close":1438},"2026-06-05",31.700000762939453,{"date":1440,"close":1441},"2026-06-08",31.489999771118164,{"date":1443,"close":1444},"2026-06-09",31.239999771118164,{"date":45,"close":1446},32.04999923706055,{"date":1448,"close":1449},"2026-06-11",31.799999237060547,{"date":1451,"close":1452},"2026-06-12",31.530000686645508,{"date":1454,"close":1455},"2026-06-15",31,{"date":1457,"close":1458},"2026-06-16",31.280000686645508,{"date":1460,"close":1461},"2026-06-17",31.219999313354492,{"date":1463,"close":1464},"2026-06-18",31.31999969482422,{"date":1466,"close":1467},"2026-06-22",31.399999618530273,{"date":1469,"close":1470},"2026-06-23",32.33000183105469,{"date":1472,"close":1473},"2026-06-24",32.459999084472656,{"date":1475,"close":1476},"2026-06-25",31.829999923706055,{"date":1478,"close":1479},"2026-06-26",33.75,{"date":1481,"close":1482},"2026-06-29",33.77000045776367,{"date":1484,"close":1485},"2026-06-30",33.83000183105469,{"date":1487,"close":1488},"2026-07-01",34.36000061035156,{"date":1490,"close":1491},"2026-07-02",34.9900016784668,{"date":1493,"close":1494},"2026-07-06",34.650001525878906,{"date":1496,"close":1497},"2026-07-07",35.45000076293945,{"date":1499,"close":1500},"2026-07-08",35.349998474121094,{"date":1502,"close":1503},"2026-07-09",34.470001220703125,{"date":1505,"close":1506},"2026-07-10",34.459999084472656,{"date":1508,"close":1509},"2026-07-13",35.290000915527344,{"date":1511,"close":1512},"2026-07-14",34.060001373291016,{"date":1514,"close":1515},"2026-07-15",32.77000045776367,{"date":1517,"close":1518},"2026-07-16",33.54999923706055,{"date":1520,"close":1521},"2026-07-17",33.900001525878906,{"date":1523,"close":1245},"2026-07-20",{"date":1525,"close":1526},"2026-07-21",33.97999954223633,{"date":1528,"close":1529},"2026-07-22",31.149999618530273,{"date":1531,"close":1532},"2026-07-23",30.239999771118164,{"date":1534,"close":1535},"2026-07-27",30.059999465942383,{"date":1537,"close":1396},"2026-07-28",{"date":1539,"close":1540},"2026-07-29",30.030000686645508,{"date":1542,"close":1543},"2026-07-30",29.350000381469727,{"date":159,"close":1545},29.040000915527344,{"count":163,"fetchedAt":1547,"source":154},"2026-08-03T00:09:32.788Z",1785715772650]