[{"data":1,"prerenderedAt":1451},["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,"$fN9zwQ46iUNvwCwn8zMUpXILy4Lbj6LLzqLQmwMqN7oo":25,"ticker-mcap-AR":82,"ticker-profile-AR":90,"ticker-earnings-AR":104,"ticker-congress-AR":108,"i-lucide:info":1449},{"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,{"data":26,"meta":78},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1433270","ANTERO RESOURCES Corp","Energy","AR",[33,51,58,71],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-05T01:43:30.000Z","0001104659-26-055127-0",null,"Schultz Yvette K","See Remarks","D",39.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1904142\u002F000110465926055127\u002F0001104659-26-055127-index.htm",38941,278214,1528823.66,"S","2026-05-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":50},"2026-05-05T01:39:52.000Z",{"cik":28,"filedAt":34,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":57},"0001104659-26-055127-1",39.76,549,277665,21828.239999999998,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":50},{"cik":28,"filedAt":59,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":67,"signalQuality":68,"insiderHistory":69},"2026-05-05T01:41:21.000Z","0001104659-26-055126-0","Kennedy Michael N.",39.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1477679\u002F000110465926055126\u002F0001104659-26-055126-index.htm",170740,1100278,6711789.4,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":70},"2026-05-05T01:38:43.000Z",{"cik":28,"filedAt":59,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":67,"signalQuality":68,"insiderHistory":77},"0001104659-26-055126-1",39.61,15086,1085192,597556.46,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":70},{"count":79,"fetchedAt":80,"source":81},4,"2026-06-13T08:01:58.316Z","sqlite",{"data":83,"meta":88},{"value":84,"quality":85,"closeDate":86,"ageDays":87},10791588447.32666,"fresh","2026-06-12",1,{"count":87,"fetchedAt":89,"source":81},"2026-06-13T08:01:58.317Z",{"data":91,"meta":103},{"ticker":31,"ceo":92,"industry":93,"fullTimeEmployees":94,"ipoDate":95,"country":96,"state":97,"city":98,"website":99,"exchangeShort":36,"marketCap":36,"beta":100,"range52w":101,"fetchedAt":102},"Michael N. Kennedy","Oil & Gas Exploration & Production",616,"2013-10-10","US","CO","Denver","https:\u002F\u002Fwww.anteroresources.com",0.364,"29.1-45.75","2026-05-11T05:25:49.464Z",{"count":87,"fetchedAt":89,"source":81},{"data":105,"meta":107},{"ticker":31,"points":106},[],{"count":87,"fetchedAt":89,"source":81},{"data":109,"meta":1447},{"congressTrades":110,"insiderTrades":111,"priceHistory":116,"ticker":31},[],[112,113,114,115],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":59,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":59,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},[117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,612,614,617,620,623,626,629,632,635,638,641,644,646,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,820,823,826,829,832,835,838,841,843,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,990,993,996,999,1001,1004,1007,1009,1012,1015,1018,1021,1024,1026,1029,1031,1033,1036,1039,1041,1044,1047,1050,1052,1055,1058,1060,1062,1065,1068,1071,1073,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1146,1148,1151,1154,1157,1160,1163,1165,1168,1171,1173,1176,1179,1181,1183,1186,1189,1191,1194,1197,1199,1202,1204,1206,1209,1212,1214,1217,1219,1222,1225,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1379,1382,1385,1388,1390,1392,1395,1398,1401,1404,1407,1409,1412,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1445],{"date":118,"close":119},"2021-06-18",13.210000038146973,{"date":121,"close":122},"2021-06-25",15.0600004196167,{"date":124,"close":125},"2021-07-02",14.630000114440918,{"date":127,"close":128},"2021-07-09",15.220000267028809,{"date":130,"close":131},"2021-07-16",13.239999771118164,{"date":133,"close":134},"2021-07-23",13.680000305175781,{"date":136,"close":137},"2021-07-30",13.600000381469727,{"date":139,"close":140},"2021-08-06",13.619999885559082,{"date":142,"close":143},"2021-08-13",12.609999656677246,{"date":145,"close":146},"2021-08-20",11.619999885559082,{"date":148,"close":149},"2021-08-27",13.84000015258789,{"date":151,"close":152},"2021-09-03",16.280000686645508,{"date":154,"close":155},"2021-09-10",15.930000305175781,{"date":157,"close":158},"2021-09-17",16.709999084472656,{"date":160,"close":161},"2021-09-24",17.610000610351562,{"date":163,"close":164},"2021-10-01",19.18000030517578,{"date":166,"close":167},"2021-10-08",20.530000686645508,{"date":169,"close":170},"2021-10-15",19.59000015258789,{"date":172,"close":173},"2021-10-22",20.270000457763672,{"date":175,"close":176},"2021-10-29",19.8700008392334,{"date":178,"close":179},"2021-11-05",20.989999771118164,{"date":181,"close":182},"2021-11-12",19.260000228881836,{"date":184,"close":185},"2021-11-19",18.18000030517578,{"date":187,"close":188},"2021-11-26",18.389999389648438,{"date":190,"close":191},"2021-12-03",16.309999465942383,{"date":193,"close":194},"2021-12-10",17.40999984741211,{"date":196,"close":197},"2021-12-17",17.110000610351562,{"date":199,"close":200},"2021-12-23",18.059999465942383,{"date":202,"close":203},"2021-12-31",17.5,{"date":205,"close":206},"2022-01-07",18.440000534057617,{"date":208,"close":209},"2022-01-14",20.030000686645508,{"date":211,"close":212},"2022-01-21",16.969999313354492,{"date":214,"close":215},"2022-01-28",19.6200008392334,{"date":217,"close":218},"2022-02-04",20.940000534057617,{"date":220,"close":221},"2022-02-11",20.15999984741211,{"date":223,"close":224},"2022-02-18",21.68000030517578,{"date":226,"close":227},"2022-02-25",22.649999618530273,{"date":229,"close":230},"2022-03-04",25.420000076293945,{"date":232,"close":233},"2022-03-11",26.670000076293945,{"date":235,"close":236},"2022-03-18",25.600000381469727,{"date":238,"close":239},"2022-03-25",31.239999771118164,{"date":241,"close":242},"2022-04-01",31.06999969482422,{"date":244,"close":245},"2022-04-08",33.13999938964844,{"date":247,"close":248},"2022-04-14",35.279998779296875,{"date":250,"close":251},"2022-04-22",32.86000061035156,{"date":253,"close":254},"2022-04-29",35.20000076293945,{"date":256,"close":257},"2022-05-06",36.9900016784668,{"date":259,"close":260},"2022-05-13",32.279998779296875,{"date":262,"close":248},"2022-05-20",{"date":264,"close":265},"2022-05-27",44.7400016784668,{"date":267,"close":268},"2022-06-03",44.959999084472656,{"date":270,"close":271},"2022-06-10",45.08000183105469,{"date":273,"close":274},"2022-06-17",34.380001068115234,{"date":276,"close":277},"2022-06-24",32.27000045776367,{"date":279,"close":280},"2022-07-01",30.739999771118164,{"date":282,"close":283},"2022-07-08",31,{"date":285,"close":286},"2022-07-15",32.689998626708984,{"date":288,"close":289},"2022-07-22",36.7400016784668,{"date":291,"close":292},"2022-07-29",39.63999938964844,{"date":294,"close":295},"2022-08-05",36.66999816894531,{"date":297,"close":298},"2022-08-12",40.2599983215332,{"date":300,"close":301},"2022-08-19",41.869998931884766,{"date":303,"close":304},"2022-08-26",42.25,{"date":306,"close":307},"2022-09-02",39.52000045776367,{"date":309,"close":310},"2022-09-09",40.08000183105469,{"date":312,"close":313},"2022-09-16",37.54999923706055,{"date":315,"close":316},"2022-09-23",30.729999542236328,{"date":318,"close":319},"2022-09-30",30.530000686645508,{"date":321,"close":322},"2022-10-07",32.31999969482422,{"date":324,"close":325},"2022-10-14",34.0099983215332,{"date":327,"close":328},"2022-10-21",33.470001220703125,{"date":330,"close":254},"2022-10-28",{"date":332,"close":333},"2022-11-04",37.220001220703125,{"date":335,"close":336},"2022-11-11",37.2400016784668,{"date":338,"close":339},"2022-11-18",34.16999816894531,{"date":341,"close":342},"2022-11-25",37.27000045776367,{"date":344,"close":345},"2022-12-02",34.41999816894531,{"date":347,"close":348},"2022-12-09",31.809999465942383,{"date":350,"close":351},"2022-12-16",33.95000076293945,{"date":353,"close":354},"2022-12-23",33.93000030517578,{"date":356,"close":357},"2022-12-30",30.989999771118164,{"date":359,"close":360},"2023-01-06",28.200000762939453,{"date":362,"close":363},"2023-01-13",29.739999771118164,{"date":365,"close":366},"2023-01-20",29.399999618530273,{"date":368,"close":369},"2023-01-27",29.280000686645508,{"date":371,"close":372},"2023-02-03",27.479999542236328,{"date":374,"close":375},"2023-02-10",28.329999923706055,{"date":377,"close":378},"2023-02-17",25.229999542236328,{"date":380,"close":381},"2023-02-24",27.510000228881836,{"date":383,"close":384},"2023-03-03",27.299999237060547,{"date":386,"close":387},"2023-03-10",23.399999618530273,{"date":389,"close":390},"2023-03-17",21.690000534057617,{"date":392,"close":393},"2023-03-24",21.719999313354492,{"date":395,"close":396},"2023-03-31",23.09000015258789,{"date":398,"close":399},"2023-04-06",23.479999542236328,{"date":401,"close":402},"2023-04-14",23.889999389648438,{"date":404,"close":405},"2023-04-21",22.510000228881836,{"date":407,"close":408},"2023-04-28",22.989999771118164,{"date":410,"close":411},"2023-05-05",21.100000381469727,{"date":413,"close":414},"2023-05-12",21.700000762939453,{"date":416,"close":417},"2023-05-19",23.700000762939453,{"date":419,"close":420},"2023-05-26",21.670000076293945,{"date":422,"close":423},"2023-06-02",21.31999969482422,{"date":425,"close":426},"2023-06-09",21.309999465942383,{"date":428,"close":429},"2023-06-16",22.459999084472656,{"date":431,"close":432},"2023-06-23",21.260000228881836,{"date":434,"close":435},"2023-06-30",23.030000686645508,{"date":437,"close":438},"2023-07-07",22.450000762939453,{"date":440,"close":441},"2023-07-14",22.59000015258789,{"date":443,"close":444},"2023-07-21",24.239999771118164,{"date":446,"close":447},"2023-07-28",26.68000030517578,{"date":449,"close":450},"2023-08-04",27.520000457763672,{"date":452,"close":453},"2023-08-11",27.780000686645508,{"date":455,"close":456},"2023-08-18",27.09000015258789,{"date":458,"close":459},"2023-08-25",26.360000610351562,{"date":461,"close":462},"2023-09-01",28.190000534057617,{"date":464,"close":465},"2023-09-08",26.799999237060547,{"date":467,"close":468},"2023-09-15",26.5,{"date":470,"close":471},"2023-09-22",23.81999969482422,{"date":473,"close":474},"2023-09-29",25.3799991607666,{"date":476,"close":477},"2023-10-06",25.649999618530273,{"date":479,"close":480},"2023-10-13",27.829999923706055,{"date":482,"close":483},"2023-10-20",27.969999313354492,{"date":485,"close":486},"2023-10-27",28.889999389648438,{"date":488,"close":489},"2023-11-03",30.489999771118164,{"date":491,"close":492},"2023-11-10",25.729999542236328,{"date":494,"close":495},"2023-11-17",25.6200008392334,{"date":497,"close":498},"2023-11-24",25.1299991607666,{"date":500,"close":501},"2023-12-01",23.8799991607666,{"date":503,"close":504},"2023-12-08",20.920000076293945,{"date":506,"close":507},"2023-12-15",21.989999771118164,{"date":509,"close":510},"2023-12-22",22.780000686645508,{"date":512,"close":513},"2023-12-29",22.68000030517578,{"date":515,"close":516},"2024-01-05",23.25,{"date":518,"close":519},"2024-01-12",23.450000762939453,{"date":521,"close":522},"2024-01-19",21.899999618530273,{"date":524,"close":513},"2024-01-26",{"date":526,"close":527},"2024-02-02",21.889999389648438,{"date":529,"close":530},"2024-02-09",21.139999389648438,{"date":532,"close":533},"2024-02-16",23.969999313354492,{"date":535,"close":536},"2024-02-23",25.209999084472656,{"date":538,"close":539},"2024-03-01",25.920000076293945,{"date":541,"close":542},"2024-03-08",26.649999618530273,{"date":544,"close":545},"2024-03-15",25.809999465942383,{"date":547,"close":548},"2024-03-22",26.989999771118164,{"date":550,"close":551},"2024-03-28",29,{"date":553,"close":554},"2024-04-05",29.290000915527344,{"date":556,"close":557},"2024-04-12",29.790000915527344,{"date":559,"close":554},"2024-04-19",{"date":561,"close":562},"2024-04-26",33.79999923706055,{"date":564,"close":245},"2024-05-03",{"date":566,"close":567},"2024-05-10",33.31999969482422,{"date":569,"close":570},"2024-05-17",35,{"date":572,"close":573},"2024-05-24",33.279998779296875,{"date":575,"close":576},"2024-05-31",35.630001068115234,{"date":578,"close":579},"2024-06-07",34.02000045776367,{"date":581,"close":582},"2024-06-14",33.15999984741211,{"date":584,"close":585},"2024-06-21",32.43000030517578,{"date":587,"close":588},"2024-06-28",32.630001068115234,{"date":590,"close":591},"2024-07-05",32.61000061035156,{"date":593,"close":594},"2024-07-12",32.560001373291016,{"date":596,"close":597},"2024-07-19",29.690000534057617,{"date":599,"close":600},"2024-07-26",29.59000015258789,{"date":602,"close":468},"2024-08-02",{"date":604,"close":605},"2024-08-09",26.709999084472656,{"date":607,"close":608},"2024-08-16",27.889999389648438,{"date":610,"close":611},"2024-08-23",27.59000015258789,{"date":613,"close":548},"2024-08-30",{"date":615,"close":616},"2024-09-06",25.459999084472656,{"date":618,"close":619},"2024-09-13",26.489999771118164,{"date":621,"close":622},"2024-09-20",27.440000534057617,{"date":624,"close":625},"2024-09-27",28.709999084472656,{"date":627,"close":628},"2024-10-04",29.989999771118164,{"date":630,"close":631},"2024-10-11",29.25,{"date":633,"close":634},"2024-10-18",26.84000015258789,{"date":636,"close":637},"2024-10-25",27.739999771118164,{"date":639,"close":640},"2024-11-01",25.540000915527344,{"date":642,"close":643},"2024-11-08",29.229999542236328,{"date":645,"close":489},"2024-11-15",{"date":647,"close":648},"2024-11-22",33.11000061035156,{"date":650,"close":286},"2024-11-29",{"date":652,"close":653},"2024-12-06",31.09000015258789,{"date":655,"close":656},"2024-12-13",32.369998931884766,{"date":658,"close":659},"2024-12-20",30.93000030517578,{"date":661,"close":662},"2024-12-27",33.29999923706055,{"date":664,"close":665},"2025-01-03",34.939998626708984,{"date":667,"close":668},"2025-01-10",38.31999969482422,{"date":670,"close":671},"2025-01-17",40.459999084472656,{"date":673,"close":674},"2025-01-24",40.150001525878906,{"date":676,"close":677},"2025-01-31",37.31999969482422,{"date":679,"close":680},"2025-02-07",37.849998474121094,{"date":682,"close":683},"2025-02-14",39.84000015258789,{"date":685,"close":686},"2025-02-21",38.150001525878906,{"date":688,"close":689},"2025-02-28",36.70000076293945,{"date":691,"close":692},"2025-03-07",33.63999938964844,{"date":694,"close":695},"2025-03-14",37.56999969482422,{"date":697,"close":698},"2025-03-21",40.77000045776367,{"date":700,"close":701},"2025-03-28",39.689998626708984,{"date":703,"close":704},"2025-04-04",33.459999084472656,{"date":706,"close":707},"2025-04-11",33.099998474121094,{"date":709,"close":345},"2025-04-17",{"date":711,"close":712},"2025-04-25",35.33000183105469,{"date":714,"close":715},"2025-05-02",35.7599983215332,{"date":717,"close":718},"2025-05-09",38.709999084472656,{"date":720,"close":721},"2025-05-16",39.79999923706055,{"date":723,"close":724},"2025-05-23",39.4900016784668,{"date":726,"close":727},"2025-05-30",37.45000076293945,{"date":729,"close":730},"2025-06-06",38.650001525878906,{"date":732,"close":733},"2025-06-11",39.220001220703125,{"date":735,"close":736},"2025-06-12",40.040000915527344,{"date":738,"close":739},"2025-06-13",41.65999984741211,{"date":741,"close":742},"2025-06-16",42.130001068115234,{"date":744,"close":745},"2025-06-17",42.52000045776367,{"date":747,"close":748},"2025-06-18",43.029998779296875,{"date":750,"close":751},"2025-06-20",43.779998779296875,{"date":753,"close":754},"2025-06-23",42.31999969482422,{"date":756,"close":757},"2025-06-24",42.349998474121094,{"date":759,"close":760},"2025-06-25",41.060001373291016,{"date":762,"close":763},"2025-06-26",40.88999938964844,{"date":765,"close":766},"2025-06-27",41.18000030517578,{"date":768,"close":769},"2025-06-30",40.279998779296875,{"date":771,"close":772},"2025-07-01",37.65999984741211,{"date":774,"close":775},"2025-07-02",37.20000076293945,{"date":777,"close":778},"2025-07-03",37.2599983215332,{"date":780,"close":781},"2025-07-07",37.02000045776367,{"date":783,"close":784},"2025-07-08",36.619998931884766,{"date":786,"close":787},"2025-07-09",35.560001373291016,{"date":789,"close":790},"2025-07-10",35.849998474121094,{"date":792,"close":793},"2025-07-11",35.95000076293945,{"date":795,"close":796},"2025-07-14",37.15999984741211,{"date":798,"close":799},"2025-07-15",36.31999969482422,{"date":801,"close":802},"2025-07-16",36.209999084472656,{"date":804,"close":805},"2025-07-17",36.43000030517578,{"date":807,"close":808},"2025-07-18",36.310001373291016,{"date":810,"close":811},"2025-07-21",32.5099983215332,{"date":813,"close":814},"2025-07-22",33.18000030517578,{"date":816,"close":594},"2025-07-23",{"date":818,"close":819},"2025-07-24",33.2599983215332,{"date":821,"close":822},"2025-07-25",32.529998779296875,{"date":824,"close":825},"2025-07-28",32.650001525878906,{"date":827,"close":828},"2025-07-29",33.72999954223633,{"date":830,"close":831},"2025-07-30",33.81999969482422,{"date":833,"close":834},"2025-07-31",34.93000030517578,{"date":836,"close":837},"2025-08-01",33.66999816894531,{"date":839,"close":840},"2025-08-04",33.02000045776367,{"date":842,"close":662},"2025-08-05",{"date":844,"close":840},"2025-08-06",{"date":846,"close":847},"2025-08-07",33.08000183105469,{"date":849,"close":850},"2025-08-08",32.810001373291016,{"date":852,"close":853},"2025-08-11",32.400001525878906,{"date":855,"close":856},"2025-08-12",32.349998474121094,{"date":858,"close":859},"2025-08-13",32.380001068115234,{"date":861,"close":862},"2025-08-14",32.34000015258789,{"date":864,"close":865},"2025-08-15",32,{"date":867,"close":868},"2025-08-18",30.18000030517578,{"date":870,"close":871},"2025-08-19",29.8700008392334,{"date":873,"close":874},"2025-08-20",30.579999923706055,{"date":876,"close":877},"2025-08-21",30.700000762939453,{"date":879,"close":880},"2025-08-22",30.850000381469727,{"date":882,"close":883},"2025-08-25",30.649999618530273,{"date":885,"close":886},"2025-08-26",31.1299991607666,{"date":888,"close":889},"2025-08-27",31.299999237060547,{"date":891,"close":892},"2025-08-28",32.13999938964844,{"date":894,"close":895},"2025-08-29",31.920000076293945,{"date":897,"close":898},"2025-09-02",32.45000076293945,{"date":900,"close":901},"2025-09-03",31.790000915527344,{"date":903,"close":904},"2025-09-04",32.47999954223633,{"date":906,"close":907},"2025-09-05",32.619998931884766,{"date":909,"close":910},"2025-09-08",32.11000061035156,{"date":912,"close":913},"2025-09-09",32.18000030517578,{"date":915,"close":916},"2025-09-10",32.849998474121094,{"date":918,"close":919},"2025-09-11",32.84000015258789,{"date":921,"close":922},"2025-09-12",33.06999969482422,{"date":924,"close":925},"2025-09-15",32.470001220703125,{"date":927,"close":928},"2025-09-16",32.83000183105469,{"date":930,"close":931},"2025-09-17",32.2599983215332,{"date":933,"close":934},"2025-09-18",31.899999618530273,{"date":936,"close":937},"2025-09-19",31.700000762939453,{"date":939,"close":940},"2025-09-22",32.58000183105469,{"date":942,"close":943},"2025-09-23",33.34000015258789,{"date":945,"close":946},"2025-09-24",33.91999816894531,{"date":948,"close":949},"2025-09-25",34.04999923706055,{"date":951,"close":952},"2025-09-26",34.11000061035156,{"date":954,"close":955},"2025-09-29",33.54999923706055,{"date":957,"close":958},"2025-09-30",33.560001373291016,{"date":960,"close":961},"2025-10-01",34.97999954223633,{"date":963,"close":964},"2025-10-02",33.4900016784668,{"date":966,"close":567},"2025-10-03",{"date":968,"close":969},"2025-10-06",33.90999984741211,{"date":971,"close":972},"2025-10-07",33.900001525878906,{"date":974,"close":975},"2025-10-08",34.150001525878906,{"date":977,"close":978},"2025-10-09",33.599998474121094,{"date":980,"close":981},"2025-10-10",31.600000381469727,{"date":983,"close":984},"2025-10-13",32.41999816894531,{"date":986,"close":987},"2025-10-14",31.610000610351562,{"date":989,"close":892},"2025-10-15",{"date":991,"close":992},"2025-10-16",30.790000915527344,{"date":994,"close":995},"2025-10-17",30.780000686645508,{"date":997,"close":998},"2025-10-20",31.850000381469727,{"date":1000,"close":811},"2025-10-21",{"date":1002,"close":1003},"2025-10-22",32.08000183105469,{"date":1005,"close":1006},"2025-10-23",32.77000045776367,{"date":1008,"close":286},"2025-10-24",{"date":1010,"close":1011},"2025-10-27",32.65999984741211,{"date":1013,"close":1014},"2025-10-28",31.8799991607666,{"date":1016,"close":1017},"2025-10-29",31.6200008392334,{"date":1019,"close":1020},"2025-10-30",30.030000686645508,{"date":1022,"close":1023},"2025-10-31",30.90999984741211,{"date":1025,"close":245},"2025-11-03",{"date":1027,"close":1028},"2025-11-04",32.93000030517578,{"date":1030,"close":928},"2025-11-05",{"date":1032,"close":588},"2025-11-06",{"date":1034,"close":1035},"2025-11-07",33.650001525878906,{"date":1037,"close":1038},"2025-11-10",33.849998474121094,{"date":1040,"close":254},"2025-11-11",{"date":1042,"close":1043},"2025-11-12",34.459999084472656,{"date":1045,"close":1046},"2025-11-13",34.34000015258789,{"date":1048,"close":1049},"2025-11-14",34.36000061035156,{"date":1051,"close":692},"2025-11-17",{"date":1053,"close":1054},"2025-11-18",34.7599983215332,{"date":1056,"close":1057},"2025-11-19",35.08000183105469,{"date":1059,"close":567},"2025-11-20",{"date":1061,"close":955},"2025-11-21",{"date":1063,"close":1064},"2025-11-24",34.560001373291016,{"date":1066,"close":1067},"2025-11-25",34,{"date":1069,"close":1070},"2025-11-26",35.119998931884766,{"date":1072,"close":805},"2025-11-28",{"date":1074,"close":715},"2025-12-01",{"date":1076,"close":1077},"2025-12-02",34.720001220703125,{"date":1079,"close":1080},"2025-12-03",36.400001525878906,{"date":1082,"close":1083},"2025-12-04",36.599998474121094,{"date":1085,"close":1086},"2025-12-05",36.75,{"date":1088,"close":1089},"2025-12-08",37.29999923706055,{"date":1091,"close":1092},"2025-12-09",37.349998474121094,{"date":1094,"close":1095},"2025-12-10",37.130001068115234,{"date":1097,"close":793},"2025-12-11",{"date":1099,"close":1100},"2025-12-12",35.189998626708984,{"date":1102,"close":1103},"2025-12-15",34.849998474121094,{"date":1105,"close":1106},"2025-12-16",33.22999954223633,{"date":1108,"close":1109},"2025-12-17",34.310001373291016,{"date":1111,"close":1112},"2025-12-18",33.529998779296875,{"date":1114,"close":579},"2025-12-19",{"date":1116,"close":1117},"2025-12-22",33.619998931884766,{"date":1119,"close":1120},"2025-12-23",34.7400016784668,{"date":1122,"close":1123},"2025-12-24",34.189998626708984,{"date":1125,"close":1126},"2025-12-26",34.060001373291016,{"date":1128,"close":1129},"2025-12-29",34.61000061035156,{"date":1131,"close":1132},"2025-12-30",35.099998474121094,{"date":1134,"close":1043},"2025-12-31",{"date":1136,"close":1137},"2026-01-02",34.209999084472656,{"date":1139,"close":1140},"2026-01-05",32.880001068115234,{"date":1142,"close":1143},"2026-01-06",32.290000915527344,{"date":1145,"close":251},"2026-01-07",{"date":1147,"close":913},"2026-01-08",{"date":1149,"close":1150},"2026-01-09",31.3799991607666,{"date":1152,"close":1153},"2026-01-12",32.33000183105469,{"date":1155,"close":1156},"2026-01-13",32.4900016784668,{"date":1158,"close":1159},"2026-01-14",31.940000534057617,{"date":1161,"close":1162},"2026-01-15",31.780000686645508,{"date":1164,"close":856},"2026-01-16",{"date":1166,"close":1167},"2026-01-20",32.869998931884766,{"date":1169,"close":1170},"2026-01-21",34.2400016784668,{"date":1172,"close":274},"2026-01-22",{"date":1174,"close":1175},"2026-01-23",34.290000915527344,{"date":1177,"close":1178},"2026-01-26",35.43000030517578,{"date":1180,"close":274},"2026-01-27",{"date":1182,"close":1043},"2026-01-28",{"date":1184,"close":1185},"2026-01-29",35.29999923706055,{"date":1187,"close":1188},"2026-01-30",36.369998931884766,{"date":1190,"close":978},"2026-02-02",{"date":1192,"close":1193},"2026-02-03",33.970001220703125,{"date":1195,"close":1196},"2026-02-04",34.220001220703125,{"date":1198,"close":1038},"2026-02-05",{"date":1200,"close":1201},"2026-02-06",34.369998931884766,{"date":1203,"close":1170},"2026-02-09",{"date":1205,"close":562},"2026-02-10",{"date":1207,"close":1208},"2026-02-11",35.11000061035156,{"date":1210,"close":1211},"2026-02-12",33.810001373291016,{"date":1213,"close":1054},"2026-02-13",{"date":1215,"close":1216},"2026-02-17",33.630001068115234,{"date":1218,"close":1038},"2026-02-18",{"date":1220,"close":1221},"2026-02-19",35.029998779296875,{"date":1223,"close":1224},"2026-02-20",35.540000915527344,{"date":1226,"close":1067},"2026-02-23",{"date":1228,"close":1229},"2026-02-24",33.83000183105469,{"date":1231,"close":1232},"2026-02-25",34.40999984741211,{"date":1234,"close":274},"2026-02-26",{"date":1236,"close":1237},"2026-02-27",36.810001373291016,{"date":1239,"close":1240},"2026-03-02",37.08000183105469,{"date":1242,"close":1243},"2026-03-03",37.59000015258789,{"date":1245,"close":1246},"2026-03-04",37.790000915527344,{"date":1248,"close":1249},"2026-03-05",38.90999984741211,{"date":1251,"close":1252},"2026-03-06",38.83000183105469,{"date":1254,"close":1255},"2026-03-09",39.09000015258789,{"date":1257,"close":1258},"2026-03-10",37.470001220703125,{"date":1260,"close":1261},"2026-03-11",39.66999816894531,{"date":1263,"close":1264},"2026-03-12",40.349998474121094,{"date":1266,"close":1267},"2026-03-13",40.9900016784668,{"date":1269,"close":1270},"2026-03-16",41.029998779296875,{"date":1272,"close":1273},"2026-03-17",41.130001068115234,{"date":1275,"close":1276},"2026-03-18",41.5,{"date":1278,"close":1279},"2026-03-19",43.29999923706055,{"date":1281,"close":1282},"2026-03-20",43.09000015258789,{"date":1284,"close":1285},"2026-03-23",42.560001373291016,{"date":1287,"close":1288},"2026-03-24",43.369998931884766,{"date":1290,"close":1291},"2026-03-25",44.66999816894531,{"date":1293,"close":1294},"2026-03-26",44.33000183105469,{"date":1296,"close":1297},"2026-03-27",45.150001525878906,{"date":1299,"close":1300},"2026-03-30",44.22999954223633,{"date":1302,"close":1303},"2026-03-31",42.439998626708984,{"date":1305,"close":1306},"2026-04-01",40.86000061035156,{"date":1308,"close":1309},"2026-04-02",40.45000076293945,{"date":1311,"close":1312},"2026-04-06",40.36000061035156,{"date":1314,"close":1315},"2026-04-07",40.65999984741211,{"date":1317,"close":1318},"2026-04-08",39.16999816894531,{"date":1320,"close":1321},"2026-04-09",38.209999084472656,{"date":1323,"close":1324},"2026-04-10",37.88999938964844,{"date":1326,"close":1327},"2026-04-13",37.209999084472656,{"date":1329,"close":1330},"2026-04-14",36.11000061035156,{"date":1332,"close":1333},"2026-04-15",36.34000015258789,{"date":1335,"close":1336},"2026-04-16",37.4900016784668,{"date":1338,"close":1339},"2026-04-17",36.68000030517578,{"date":1341,"close":1342},"2026-04-20",36.56999969482422,{"date":1344,"close":796},"2026-04-21",{"date":1346,"close":1347},"2026-04-22",38.599998474121094,{"date":1349,"close":1350},"2026-04-23",38.20000076293945,{"date":1352,"close":1353},"2026-04-24",37.84000015258789,{"date":1355,"close":1356},"2026-04-27",38.189998626708984,{"date":1358,"close":1359},"2026-04-28",38.54999923706055,{"date":1361,"close":1362},"2026-04-29",39.0099983215332,{"date":1364,"close":1365},"2026-04-30",39.2599983215332,{"date":1367,"close":1368},"2026-05-01",38.88999938964844,{"date":46,"close":1370},39.529998779296875,{"date":1372,"close":1373},"2026-05-05",39.130001068115234,{"date":1375,"close":1376},"2026-05-06",36.84000015258789,{"date":1378,"close":1188},"2026-05-07",{"date":1380,"close":1381},"2026-05-08",35.939998626708984,{"date":1383,"close":1384},"2026-05-11",36.59000015258789,{"date":1386,"close":1387},"2026-05-12",36.33000183105469,{"date":1389,"close":289},"2026-05-13",{"date":1391,"close":1240},"2026-05-14",{"date":1393,"close":1394},"2026-05-15",38.2400016784668,{"date":1396,"close":1397},"2026-05-18",38.36000061035156,{"date":1399,"close":1400},"2026-05-19",38.97999954223633,{"date":1402,"close":1403},"2026-05-20",37.97999954223633,{"date":1405,"close":1406},"2026-05-21",37.040000915527344,{"date":1408,"close":1086},"2026-05-22",{"date":1410,"close":1411},"2026-05-26",35.79999923706055,{"date":1413,"close":1208},"2026-05-27",{"date":1415,"close":1416},"2026-05-28",35.810001373291016,{"date":1418,"close":1419},"2026-05-29",35.75,{"date":1421,"close":1422},"2026-06-01",36.7599983215332,{"date":1424,"close":1425},"2026-06-02",36.2599983215332,{"date":1427,"close":1428},"2026-06-03",36.529998779296875,{"date":1430,"close":1431},"2026-06-04",37.099998474121094,{"date":1433,"close":787},"2026-06-05",{"date":1435,"close":1436},"2026-06-08",35.52000045776367,{"date":1438,"close":1439},"2026-06-09",34.65999984741211,{"date":1441,"close":1442},"2026-06-10",35.63999938964844,{"date":1444,"close":1196},"2026-06-11",{"date":86,"close":1446},34.83000183105469,{"count":87,"fetchedAt":1448,"source":81},"2026-06-13T08:01:58.322Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1450},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1781337718295]