[{"data":1,"prerenderedAt":1583},["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-ATLC":25,"$fUhRAJmISgdllKCWt_a_S_egM9aoMc0YR5F0S5loqu8o":26,"ticker-mcap-ATLC":178,"ticker-profile-ATLC":187,"ticker-earnings-ATLC":201,"ticker-congress-ATLC":205,"i-lucide:info":1581},{"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":174},{"identity":28,"transactions":33,"sectorSlug":154,"relatedTickers":155},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1464343","Atlanticus Holdings Corp","Finance & Insurance","ATLC",[34,46,51,69,77,89,96,104,111,115,119,128,136,141,150],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-09T00:00:36.000Z","0001437749-26-023075-0","Paulson Blake","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131092\u002F000143774926023075\u002F0001437749-26-023075-index.htm",1050,"A","2026-05-18","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":25,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-08T00:01:15.000Z","0001437749-26-022957-0","Dickerson William Brinkley","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131964\u002F000143774926022957\u002F0001437749-26-022957-index.htm",{"cik":29,"filedAt":52,"filingId":53,"formType":54,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":66},"2026-07-02T00:00:00.000Z","0001437749-26-022646-0","4","McCamey William","Chief Financial Officer",103.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596056\u002F000143774926022646\u002F0001437749-26-022646-index.htm",10000,127410,1030100,"S","2026-06-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":67,"isFirstFiling":6,"priorFilingDate":68},5,"2026-06-26T22:59:22.000Z",{"cik":29,"filedAt":52,"filingId":70,"formType":54,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":73,"shares":59,"sharesOwnedAfter":74,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":75},"0001437749-26-022645-0","Howard Jeffrey A.","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603556\u002F000143774926022645\u002F0001437749-26-022645-index.htm",663265,{"daysSinceLastFiling":67,"isFirstFiling":6,"priorFilingDate":76},"2026-06-26T22:58:57.000Z",{"cik":29,"filedAt":78,"filingId":79,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":62,"transactionDate":87,"intentLabel":64,"signalQuality":65,"insiderHistory":88},"2026-07-01T00:00:00.000Z","0001437749-26-022369-0","HANNA FRANK J III","I",105,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1106487\u002F000143774926022369\u002F0001437749-26-022369-index.htm",1005,3797067,105525,"2026-06-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":90,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":91,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":95},"0001437749-26-022369-1",103.08,8319,3788748,857522.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":97,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":98,"rawFilingUrl":83,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":62,"transactionDate":102,"intentLabel":64,"signalQuality":65,"insiderHistory":103},"0001437749-26-022369-2",104.26,15676,3773072,1634379.76,"2026-07-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":105,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":108,"shares":84,"sharesOwnedAfter":109,"totalValue":86,"transactionCode":62,"transactionDate":87,"intentLabel":64,"signalQuality":65,"insiderHistory":110},"0001437749-26-022368-0","HANNA DAVID G","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1106486\u002F000143774926022368\u002F0001437749-26-022368-index.htm",283387,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":112,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":108,"shares":92,"sharesOwnedAfter":113,"totalValue":94,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":114},"0001437749-26-022368-1",275068,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":116,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":108,"shares":99,"sharesOwnedAfter":117,"totalValue":101,"transactionCode":62,"transactionDate":102,"intentLabel":64,"signalQuality":65,"insiderHistory":118},"0001437749-26-022368-2",259392,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":120,"formType":54,"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":39,"pricePerShare":123,"rawFilingUrl":124,"shares":59,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":62,"transactionDate":87,"intentLabel":64,"signalQuality":65,"insiderHistory":127},"0001437749-26-022367-0","Saunders Mitchell","Chief Accounting Officer",102.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594790\u002F000143774926022367\u002F0001437749-26-022367-index.htm",46273,1022000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":129,"formType":25,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":59,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65,"insiderHistory":135},"0001437749-26-021878-0",109.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596056\u002F000143774926021878\u002F0001437749-26-021878-index.htm",137410,1094500,"2026-06-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":137,"formType":25,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":138,"shares":59,"sharesOwnedAfter":139,"totalValue":133,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65,"insiderHistory":140},"0001437749-26-021877-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603556\u002F000143774926021877\u002F0001437749-26-021877-index.htm",673265,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":142,"filingId":143,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":81,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":147,"transactionDate":148,"intentLabel":149,"signalQuality":45},"2026-06-16T00:00:00.000Z","0001437749-26-020828-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1106486\u002F000143774926020828\u002F0001437749-26-020828-index.htm",100000,3463072,"G","2026-06-12","Gift",{"cik":29,"filedAt":142,"filingId":151,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":4,"rawFilingUrl":152,"shares":145,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":147,"transactionDate":148,"intentLabel":149,"signalQuality":45},"0001437749-26-020827-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1106487\u002F000143774926020827\u002F0001437749-26-020827-index.htm",3798072,"finance-insurance",[156,159,162,165,168,171],{"ticker":157,"issuerName":158},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":160,"issuerName":161},"COIN","Coinbase Global, Inc.",{"ticker":163,"issuerName":164},"CRCL","Circle Internet Group, Inc.",{"ticker":166,"issuerName":167},"TRUP","TRUPANION, INC.",{"ticker":169,"issuerName":170},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":172,"issuerName":173},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":175,"fetchedAt":176,"source":177},15,"2026-07-28T05:08:48.492Z","sqlite",{"data":179,"meta":184},{"value":180,"quality":181,"closeDate":182,"ageDays":67,"sharesAsOf":183},1445582914.662819,"fresh","2026-07-23","2026-05-01",{"count":185,"fetchedAt":186,"source":177},1,"2026-07-28T05:08:48.494Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Jeffrey A. Howard","Financial - Credit Services",417,"1999-04-23","US","GA","Atlanta","https:\u002F\u002Fwww.atlanticus.com",2.156,"45.74-112.6","2026-06-26T23:00:44.425Z",{"count":185,"fetchedAt":186,"source":177},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":185,"fetchedAt":186,"source":177},{"data":206,"meta":1579},{"congressTrades":207,"insiderTrades":208,"priceHistory":224,"ticker":32},[],[209,210,211,212,213,214,215,216,217,218,219,220,221,222,223],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":25,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":52,"filingId":53,"formType":54,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":52,"filingId":70,"formType":54,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":73,"shares":59,"sharesOwnedAfter":74,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":78,"filingId":79,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":62,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":90,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":91,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":78,"filingId":97,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":98,"rawFilingUrl":83,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":62,"transactionDate":102},{"cik":29,"filedAt":78,"filingId":105,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":108,"shares":84,"sharesOwnedAfter":109,"totalValue":86,"transactionCode":62,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":112,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":108,"shares":92,"sharesOwnedAfter":113,"totalValue":94,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":78,"filingId":116,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":108,"shares":99,"sharesOwnedAfter":117,"totalValue":101,"transactionCode":62,"transactionDate":102},{"cik":29,"filedAt":78,"filingId":120,"formType":54,"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":39,"pricePerShare":123,"rawFilingUrl":124,"shares":59,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":62,"transactionDate":87},{"cik":29,"filedAt":68,"filingId":129,"formType":25,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":59,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":76,"filingId":137,"formType":25,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":138,"shares":59,"sharesOwnedAfter":139,"totalValue":133,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":142,"filingId":143,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":81,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":147,"transactionDate":148},{"cik":29,"filedAt":142,"filingId":151,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":81,"pricePerShare":4,"rawFilingUrl":152,"shares":145,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":147,"transactionDate":148},[225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,629,632,635,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1231,1234,1237,1240,1243,1246,1249,1251,1254,1256,1258,1261,1264,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1364,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1531,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577],{"date":226,"close":227},"2021-07-30",43.47999954223633,{"date":229,"close":230},"2021-08-06",47.5,{"date":232,"close":233},"2021-08-13",45.86000061035156,{"date":235,"close":236},"2021-08-20",49.08000183105469,{"date":238,"close":239},"2021-08-27",56.95000076293945,{"date":241,"close":242},"2021-09-03",59.95000076293945,{"date":244,"close":245},"2021-09-10",54.13999938964844,{"date":247,"close":248},"2021-09-17",49.29999923706055,{"date":250,"close":251},"2021-09-24",51.77000045776367,{"date":253,"close":254},"2021-10-01",54.4900016784668,{"date":256,"close":257},"2021-10-08",54.29999923706055,{"date":259,"close":260},"2021-10-15",62.29999923706055,{"date":262,"close":263},"2021-10-22",70.4800033569336,{"date":265,"close":266},"2021-10-29",77.48999786376953,{"date":268,"close":269},"2021-11-05",85.44000244140625,{"date":271,"close":272},"2021-11-12",78.43000030517578,{"date":274,"close":275},"2021-11-19",67.6500015258789,{"date":277,"close":278},"2021-11-26",62.72999954223633,{"date":280,"close":281},"2021-12-03",56.38999938964844,{"date":283,"close":284},"2021-12-10",59.27000045776367,{"date":286,"close":287},"2021-12-17",61.459999084472656,{"date":289,"close":290},"2021-12-23",67.76000213623047,{"date":292,"close":293},"2021-12-31",71.31999969482422,{"date":295,"close":296},"2022-01-07",67.05999755859375,{"date":298,"close":299},"2022-01-14",71.91000366210938,{"date":301,"close":302},"2022-01-21",62.5099983215332,{"date":304,"close":305},"2022-01-28",64.12000274658203,{"date":307,"close":308},"2022-02-04",63.31999969482422,{"date":310,"close":311},"2022-02-11",68.33999633789062,{"date":313,"close":314},"2022-02-18",61.34000015258789,{"date":316,"close":317},"2022-02-25",56.439998626708984,{"date":319,"close":320},"2022-03-04",48.68000030517578,{"date":322,"close":323},"2022-03-11",46.40999984741211,{"date":325,"close":326},"2022-03-18",60.47999954223633,{"date":328,"close":329},"2022-03-25",53.119998931884766,{"date":331,"close":332},"2022-04-01",51.45000076293945,{"date":334,"close":335},"2022-04-08",46.79999923706055,{"date":337,"close":338},"2022-04-14",44.08000183105469,{"date":340,"close":341},"2022-04-22",44.20000076293945,{"date":343,"close":344},"2022-04-29",43.040000915527344,{"date":346,"close":347},"2022-05-06",43.459999084472656,{"date":349,"close":350},"2022-05-13",35.25,{"date":352,"close":353},"2022-05-20",35.15999984741211,{"date":355,"close":356},"2022-05-27",39.689998626708984,{"date":358,"close":359},"2022-06-03",39,{"date":361,"close":362},"2022-06-10",36.880001068115234,{"date":364,"close":365},"2022-06-17",33.790000915527344,{"date":367,"close":368},"2022-06-24",36.540000915527344,{"date":370,"close":371},"2022-07-01",36.72999954223633,{"date":373,"close":374},"2022-07-08",38.77000045776367,{"date":376,"close":377},"2022-07-15",39.27000045776367,{"date":379,"close":380},"2022-07-22",41.45000076293945,{"date":382,"close":383},"2022-07-29",38.63999938964844,{"date":385,"close":386},"2022-08-05",38.880001068115234,{"date":388,"close":389},"2022-08-12",37.33000183105469,{"date":391,"close":392},"2022-08-19",32.63999938964844,{"date":394,"close":395},"2022-08-26",32.849998474121094,{"date":397,"close":398},"2022-09-02",27.489999771118164,{"date":400,"close":401},"2022-09-09",30.600000381469727,{"date":403,"close":404},"2022-09-16",30.1200008392334,{"date":406,"close":407},"2022-09-23",25.8700008392334,{"date":409,"close":410},"2022-09-30",26.229999542236328,{"date":412,"close":413},"2022-10-07",26.389999389648438,{"date":415,"close":416},"2022-10-14",25.510000228881836,{"date":418,"close":5},"2022-10-21",{"date":420,"close":421},"2022-10-28",29.440000534057617,{"date":423,"close":424},"2022-11-04",24.809999465942383,{"date":426,"close":427},"2022-11-11",29.639999389648438,{"date":429,"close":430},"2022-11-18",28.040000915527344,{"date":432,"close":433},"2022-11-25",27.420000076293945,{"date":435,"close":436},"2022-12-02",28.40999984741211,{"date":438,"close":439},"2022-12-09",26.799999237060547,{"date":441,"close":442},"2022-12-16",23.149999618530273,{"date":444,"close":445},"2022-12-23",24.06999969482422,{"date":447,"close":448},"2022-12-30",26.200000762939453,{"date":450,"close":451},"2023-01-06",28.579999923706055,{"date":453,"close":454},"2023-01-13",29.829999923706055,{"date":456,"close":457},"2023-01-20",30.649999618530273,{"date":459,"close":460},"2023-01-27",31.34000015258789,{"date":462,"close":463},"2023-02-03",35.400001525878906,{"date":465,"close":466},"2023-02-10",32.900001525878906,{"date":468,"close":469},"2023-02-17",37,{"date":471,"close":472},"2023-02-24",31.799999237060547,{"date":474,"close":475},"2023-03-03",32.5099983215332,{"date":477,"close":478},"2023-03-10",26.899999618530273,{"date":480,"close":481},"2023-03-17",21.920000076293945,{"date":483,"close":484},"2023-03-24",25.559999465942383,{"date":486,"close":487},"2023-03-31",27.1299991607666,{"date":489,"close":490},"2023-04-06",27.520000457763672,{"date":492,"close":493},"2023-04-14",28.639999389648438,{"date":495,"close":496},"2023-04-21",29.030000686645508,{"date":498,"close":499},"2023-04-28",29.15999984741211,{"date":501,"close":502},"2023-05-05",28.299999237060547,{"date":504,"close":421},"2023-05-12",{"date":506,"close":507},"2023-05-19",31.989999771118164,{"date":509,"close":510},"2023-05-26",35.75,{"date":512,"close":513},"2023-06-02",36.25,{"date":515,"close":516},"2023-06-09",37.0099983215332,{"date":518,"close":519},"2023-06-16",38.79999923706055,{"date":521,"close":522},"2023-06-23",40.189998626708984,{"date":524,"close":525},"2023-06-30",42.0099983215332,{"date":527,"close":528},"2023-07-07",40.79999923706055,{"date":530,"close":531},"2023-07-14",42.029998779296875,{"date":533,"close":534},"2023-07-21",40.529998779296875,{"date":536,"close":537},"2023-07-28",40.02000045776367,{"date":539,"close":540},"2023-08-04",37.939998626708984,{"date":542,"close":543},"2023-08-11",35.779998779296875,{"date":545,"close":546},"2023-08-18",34.68000030517578,{"date":548,"close":549},"2023-08-25",34.5,{"date":551,"close":552},"2023-09-01",34.61000061035156,{"date":554,"close":555},"2023-09-08",32.65999984741211,{"date":557,"close":558},"2023-09-15",30.780000686645508,{"date":560,"close":561},"2023-09-22",29.8700008392334,{"date":563,"close":564},"2023-09-29",30.309999465942383,{"date":566,"close":567},"2023-10-06",29.389999389648438,{"date":569,"close":570},"2023-10-13",28.190000534057617,{"date":572,"close":573},"2023-10-20",29.3700008392334,{"date":575,"close":493},"2023-10-27",{"date":577,"close":578},"2023-11-03",30,{"date":580,"close":581},"2023-11-10",30.860000610351562,{"date":583,"close":584},"2023-11-17",30.899999618530273,{"date":586,"close":587},"2023-11-24",31.059999465942383,{"date":589,"close":590},"2023-12-01",31.31999969482422,{"date":592,"close":593},"2023-12-08",31.950000762939453,{"date":595,"close":596},"2023-12-15",35.45000076293945,{"date":598,"close":599},"2023-12-22",36.81999969482422,{"date":601,"close":602},"2023-12-29",38.66999816894531,{"date":604,"close":605},"2024-01-05",35.5099983215332,{"date":607,"close":608},"2024-01-12",35.61000061035156,{"date":610,"close":611},"2024-01-19",35,{"date":613,"close":614},"2024-01-26",36.02000045776367,{"date":616,"close":617},"2024-02-02",34.22999954223633,{"date":619,"close":620},"2024-02-09",32.47999954223633,{"date":622,"close":623},"2024-02-16",33.439998626708984,{"date":625,"close":626},"2024-02-23",33,{"date":628,"close":626},"2024-03-01",{"date":630,"close":631},"2024-03-08",30.75,{"date":633,"close":634},"2024-03-15",30.110000610351562,{"date":636,"close":634},"2024-03-22",{"date":638,"close":639},"2024-03-28",29.59000015258789,{"date":641,"close":642},"2024-04-05",28.850000381469727,{"date":644,"close":645},"2024-04-12",27.329999923706055,{"date":647,"close":648},"2024-04-19",24.34000015258789,{"date":650,"close":651},"2024-04-26",27.110000610351562,{"date":653,"close":654},"2024-05-03",27.030000686645508,{"date":656,"close":657},"2024-05-10",28.90999984741211,{"date":659,"close":660},"2024-05-17",24.15999984741211,{"date":662,"close":663},"2024-05-24",25.479999542236328,{"date":665,"close":666},"2024-05-31",25.700000762939453,{"date":668,"close":669},"2024-06-07",26.6200008392334,{"date":671,"close":672},"2024-06-14",26.5,{"date":674,"close":675},"2024-06-21",27.760000228881836,{"date":677,"close":678},"2024-06-28",28.18000030517578,{"date":680,"close":681},"2024-07-05",30.299999237060547,{"date":683,"close":684},"2024-07-12",33.5,{"date":686,"close":687},"2024-07-19",33.29999923706055,{"date":689,"close":690},"2024-07-26",35.560001373291016,{"date":692,"close":693},"2024-08-02",30.3700008392334,{"date":695,"close":696},"2024-08-09",30.469999313354492,{"date":698,"close":699},"2024-08-16",32.83000183105469,{"date":701,"close":702},"2024-08-23",34.970001220703125,{"date":704,"close":705},"2024-08-30",35.349998474121094,{"date":707,"close":708},"2024-09-06",31.3799991607666,{"date":710,"close":711},"2024-09-13",31.399999618530273,{"date":713,"close":714},"2024-09-20",34.9900016784668,{"date":716,"close":717},"2024-09-27",34.81999969482422,{"date":719,"close":720},"2024-10-04",34.91999816894531,{"date":722,"close":723},"2024-10-11",35.58000183105469,{"date":725,"close":726},"2024-10-18",37.38999938964844,{"date":728,"close":729},"2024-10-25",36.439998626708984,{"date":731,"close":732},"2024-11-01",37.279998779296875,{"date":734,"close":735},"2024-11-08",44.66999816894531,{"date":737,"close":738},"2024-11-15",48.58000183105469,{"date":740,"close":741},"2024-11-22",55.15999984741211,{"date":743,"close":744},"2024-11-29",58.2599983215332,{"date":746,"close":747},"2024-12-06",63.20000076293945,{"date":749,"close":750},"2024-12-13",60.38999938964844,{"date":752,"close":753},"2024-12-20",57.5,{"date":755,"close":756},"2024-12-27",57,{"date":758,"close":759},"2025-01-03",55.72999954223633,{"date":761,"close":762},"2025-01-10",53.4900016784668,{"date":764,"close":765},"2025-01-17",58.61000061035156,{"date":767,"close":768},"2025-01-24",57.099998474121094,{"date":770,"close":771},"2025-01-31",59.470001220703125,{"date":773,"close":774},"2025-02-07",57.52000045776367,{"date":776,"close":777},"2025-02-14",59.81999969482422,{"date":779,"close":780},"2025-02-21",57.27000045776367,{"date":782,"close":783},"2025-02-28",54.93000030517578,{"date":785,"close":786},"2025-03-07",46.060001373291016,{"date":788,"close":789},"2025-03-14",48.63999938964844,{"date":791,"close":792},"2025-03-21",50.5099983215332,{"date":794,"close":795},"2025-03-28",51.779998779296875,{"date":797,"close":798},"2025-04-04",45.04999923706055,{"date":800,"close":801},"2025-04-11",51.43000030517578,{"date":803,"close":804},"2025-04-17",52.29999923706055,{"date":806,"close":807},"2025-04-25",55.25,{"date":809,"close":810},"2025-05-02",55.349998474121094,{"date":812,"close":813},"2025-05-09",54.869998931884766,{"date":815,"close":816},"2025-05-16",52.470001220703125,{"date":818,"close":819},"2025-05-23",47.41999816894531,{"date":821,"close":822},"2025-05-30",49.04999923706055,{"date":824,"close":825},"2025-06-06",51.61000061035156,{"date":827,"close":828},"2025-06-13",50.939998626708984,{"date":830,"close":831},"2025-06-20",50.959999084472656,{"date":833,"close":834},"2025-06-27",53.560001373291016,{"date":836,"close":837},"2025-07-03",57.63999938964844,{"date":839,"close":840},"2025-07-11",55.66999816894531,{"date":842,"close":843},"2025-07-18",51.869998931884766,{"date":845,"close":846},"2025-07-22",51.900001525878906,{"date":848,"close":849},"2025-07-23",52.93000030517578,{"date":851,"close":852},"2025-07-24",51.220001220703125,{"date":854,"close":855},"2025-07-25",50.2400016784668,{"date":857,"close":858},"2025-07-28",50.33000183105469,{"date":860,"close":861},"2025-07-29",48.900001525878906,{"date":863,"close":864},"2025-07-30",49.54999923706055,{"date":866,"close":867},"2025-07-31",49.630001068115234,{"date":869,"close":870},"2025-08-01",48.02000045776367,{"date":872,"close":873},"2025-08-04",48.93000030517578,{"date":875,"close":876},"2025-08-05",49.56999969482422,{"date":878,"close":879},"2025-08-06",49.88999938964844,{"date":881,"close":882},"2025-08-07",49.61000061035156,{"date":884,"close":885},"2025-08-08",56.81999969482422,{"date":887,"close":888},"2025-08-11",59.52000045776367,{"date":890,"close":891},"2025-08-12",60.75,{"date":893,"close":894},"2025-08-13",62.22999954223633,{"date":896,"close":897},"2025-08-14",62.150001525878906,{"date":899,"close":900},"2025-08-15",61.349998474121094,{"date":902,"close":903},"2025-08-18",63.290000915527344,{"date":905,"close":906},"2025-08-19",63.15999984741211,{"date":908,"close":909},"2025-08-20",62.7599983215332,{"date":911,"close":912},"2025-08-21",62.06999969482422,{"date":914,"close":915},"2025-08-22",65.56999969482422,{"date":917,"close":918},"2025-08-25",65.37000274658203,{"date":920,"close":921},"2025-08-26",66.54000091552734,{"date":923,"close":924},"2025-08-27",66.25,{"date":926,"close":927},"2025-08-28",66.83000183105469,{"date":929,"close":930},"2025-08-29",66.69999694824219,{"date":932,"close":933},"2025-09-02",66.33999633789062,{"date":935,"close":936},"2025-09-03",67.0999984741211,{"date":938,"close":939},"2025-09-04",68.76000213623047,{"date":941,"close":942},"2025-09-05",67.83999633789062,{"date":944,"close":945},"2025-09-08",68.08999633789062,{"date":947,"close":948},"2025-09-09",68.1500015258789,{"date":950,"close":951},"2025-09-10",67.13999938964844,{"date":953,"close":954},"2025-09-11",67.94999694824219,{"date":956,"close":957},"2025-09-12",72.16999816894531,{"date":959,"close":960},"2025-09-15",76.1500015258789,{"date":962,"close":963},"2025-09-16",72.5999984741211,{"date":965,"close":966},"2025-09-17",71.7699966430664,{"date":968,"close":969},"2025-09-18",71.5,{"date":971,"close":972},"2025-09-19",70.25,{"date":974,"close":975},"2025-09-22",70.20999908447266,{"date":977,"close":978},"2025-09-23",68.16000366210938,{"date":980,"close":981},"2025-09-24",66.75,{"date":983,"close":984},"2025-09-25",64.52999877929688,{"date":986,"close":987},"2025-09-26",63.380001068115234,{"date":989,"close":990},"2025-09-29",60.970001220703125,{"date":992,"close":993},"2025-09-30",58.58000183105469,{"date":995,"close":996},"2025-10-01",58.060001373291016,{"date":998,"close":999},"2025-10-02",56.400001525878906,{"date":1001,"close":1002},"2025-10-03",56.72999954223633,{"date":1004,"close":245},"2025-10-06",{"date":1006,"close":245},"2025-10-07",{"date":1008,"close":1009},"2025-10-08",55.369998931884766,{"date":1011,"close":1012},"2025-10-09",57.810001373291016,{"date":1014,"close":1015},"2025-10-10",54.7599983215332,{"date":1017,"close":1018},"2025-10-13",56.27000045776367,{"date":1020,"close":1021},"2025-10-14",58.0099983215332,{"date":1023,"close":1024},"2025-10-15",57.93000030517578,{"date":1026,"close":1027},"2025-10-16",53.470001220703125,{"date":1029,"close":1030},"2025-10-17",53.720001220703125,{"date":1032,"close":1033},"2025-10-20",54.970001220703125,{"date":1035,"close":1036},"2025-10-21",55.650001525878906,{"date":1038,"close":1039},"2025-10-22",58.369998931884766,{"date":1041,"close":1042},"2025-10-23",59.04999923706055,{"date":1044,"close":1045},"2025-10-24",61.2400016784668,{"date":1047,"close":1048},"2025-10-27",58.81999969482422,{"date":1050,"close":1051},"2025-10-28",58.75,{"date":1053,"close":1054},"2025-10-29",56.279998779296875,{"date":1056,"close":257},"2025-10-30",{"date":1058,"close":1059},"2025-10-31",55.11000061035156,{"date":1061,"close":1062},"2025-11-03",56.31999969482422,{"date":1064,"close":1065},"2025-11-04",55.2599983215332,{"date":1067,"close":1068},"2025-11-05",57.70000076293945,{"date":1070,"close":1071},"2025-11-06",56.13999938964844,{"date":1073,"close":1074},"2025-11-07",54.0099983215332,{"date":1076,"close":1077},"2025-11-10",51,{"date":1079,"close":1080},"2025-11-11",51.689998626708984,{"date":1082,"close":1083},"2025-11-12",52.45000076293945,{"date":1085,"close":1086},"2025-11-13",53.33000183105469,{"date":1088,"close":1089},"2025-11-14",53.369998931884766,{"date":1091,"close":1092},"2025-11-17",51.209999084472656,{"date":1094,"close":1095},"2025-11-18",52.59000015258789,{"date":1097,"close":1098},"2025-11-19",53.619998931884766,{"date":1100,"close":1101},"2025-11-20",52.20000076293945,{"date":1103,"close":1104},"2025-11-21",54.540000915527344,{"date":1106,"close":1107},"2025-11-24",55.380001068115234,{"date":1109,"close":1110},"2025-11-25",58.02000045776367,{"date":1112,"close":1113},"2025-11-26",59.119998931884766,{"date":1115,"close":1116},"2025-11-28",58.95000076293945,{"date":1118,"close":1119},"2025-12-01",56.810001373291016,{"date":1121,"close":1122},"2025-12-02",56.599998474121094,{"date":1124,"close":1125},"2025-12-03",58.650001525878906,{"date":1127,"close":1128},"2025-12-04",59.58000183105469,{"date":1130,"close":1131},"2025-12-05",59.63999938964844,{"date":1133,"close":1134},"2025-12-08",58.459999084472656,{"date":1136,"close":1137},"2025-12-09",61.439998626708984,{"date":1139,"close":1140},"2025-12-10",63.59000015258789,{"date":1142,"close":1143},"2025-12-11",66.7699966430664,{"date":1145,"close":1146},"2025-12-12",65.95999908447266,{"date":1148,"close":1149},"2025-12-15",64.81999969482422,{"date":1151,"close":1152},"2025-12-16",67.41999816894531,{"date":1154,"close":1155},"2025-12-17",66.94000244140625,{"date":1157,"close":1158},"2025-12-18",67.68000030517578,{"date":1160,"close":1161},"2025-12-19",69.23999786376953,{"date":1163,"close":1164},"2025-12-22",69,{"date":1166,"close":1167},"2025-12-23",69.68000030517578,{"date":1169,"close":1170},"2025-12-24",69.69000244140625,{"date":1172,"close":1173},"2025-12-26",70.13999938964844,{"date":1175,"close":1167},"2025-12-29",{"date":1177,"close":1178},"2025-12-30",69.5,{"date":1180,"close":1181},"2025-12-31",66.94999694824219,{"date":1183,"close":1184},"2026-01-02",66.3499984741211,{"date":1186,"close":1187},"2026-01-05",66.62000274658203,{"date":1189,"close":1190},"2026-01-06",66.72000122070312,{"date":1192,"close":1193},"2026-01-07",68.48999786376953,{"date":1195,"close":1196},"2026-01-08",66.30000305175781,{"date":1198,"close":1199},"2026-01-09",66,{"date":1201,"close":1202},"2026-01-12",59.720001220703125,{"date":1204,"close":1205},"2026-01-13",59.77000045776367,{"date":1207,"close":1208},"2026-01-14",60.560001373291016,{"date":1210,"close":1211},"2026-01-15",60.599998474121094,{"date":1213,"close":1214},"2026-01-16",60.81999969482422,{"date":1216,"close":1217},"2026-01-20",57.33000183105469,{"date":1219,"close":1220},"2026-01-21",59.9900016784668,{"date":1222,"close":1223},"2026-01-22",60.70000076293945,{"date":1225,"close":1226},"2026-01-23",57.0099983215332,{"date":1228,"close":1054},"2026-01-26",{"date":1230,"close":1086},"2026-01-27",{"date":1232,"close":1233},"2026-01-28",50.619998931884766,{"date":1235,"close":1236},"2026-01-29",50.54999923706055,{"date":1238,"close":1239},"2026-01-30",51.630001068115234,{"date":1241,"close":1242},"2026-02-02",52.560001373291016,{"date":1244,"close":1245},"2026-02-03",52.66999816894531,{"date":1247,"close":1248},"2026-02-04",54.119998931884766,{"date":1250,"close":332},"2026-02-05",{"date":1252,"close":1253},"2026-02-06",55.689998626708984,{"date":1255,"close":1021},"2026-02-09",{"date":1257,"close":1002},"2026-02-10",{"date":1259,"close":1260},"2026-02-11",55.150001525878906,{"date":1262,"close":1263},"2026-02-12",54.91999816894531,{"date":1265,"close":843},"2026-02-13",{"date":1267,"close":1268},"2026-02-17",52.83000183105469,{"date":1270,"close":1271},"2026-02-18",54.84000015258789,{"date":1273,"close":1274},"2026-02-19",54.7400016784668,{"date":1276,"close":1277},"2026-02-20",54.470001220703125,{"date":1279,"close":1242},"2026-02-23",{"date":1281,"close":1282},"2026-02-24",52.650001525878906,{"date":1284,"close":1285},"2026-02-25",54.47999954223633,{"date":1287,"close":1288},"2026-02-26",53.90999984741211,{"date":1290,"close":1291},"2026-02-27",52.310001373291016,{"date":1293,"close":1294},"2026-03-02",53.029998779296875,{"date":1296,"close":1297},"2026-03-03",53.97999954223633,{"date":1299,"close":1300},"2026-03-04",57.22999954223633,{"date":1302,"close":1303},"2026-03-05",58.56999969482422,{"date":1305,"close":1306},"2026-03-06",54.810001373291016,{"date":1308,"close":1309},"2026-03-09",55.43000030517578,{"date":1311,"close":1312},"2026-03-10",56.470001220703125,{"date":1314,"close":1315},"2026-03-11",55.130001068115234,{"date":1317,"close":1318},"2026-03-12",52.75,{"date":1320,"close":1321},"2026-03-13",47.959999084472656,{"date":1323,"close":873},"2026-03-16",{"date":1325,"close":1326},"2026-03-17",53.86000061035156,{"date":1328,"close":1329},"2026-03-18",53.02000045776367,{"date":1331,"close":1332},"2026-03-19",53.84000015258789,{"date":1334,"close":1335},"2026-03-20",54.66999816894531,{"date":1337,"close":1338},"2026-03-23",56.310001373291016,{"date":1340,"close":1341},"2026-03-24",55.970001220703125,{"date":1343,"close":1344},"2026-03-25",54.130001068115234,{"date":1346,"close":1347},"2026-03-26",53.13999938964844,{"date":1349,"close":1350},"2026-03-27",52.70000076293945,{"date":1352,"close":1353},"2026-03-30",51.31999969482422,{"date":1355,"close":816},"2026-03-31",{"date":1357,"close":1358},"2026-04-01",54.08000183105469,{"date":1360,"close":1361},"2026-04-02",53.45000076293945,{"date":1363,"close":810},"2026-04-06",{"date":1365,"close":1341},"2026-04-07",{"date":1367,"close":1368},"2026-04-08",60.7599983215332,{"date":1370,"close":308},"2026-04-09",{"date":1372,"close":1373},"2026-04-10",63.38999938964844,{"date":1375,"close":1376},"2026-04-13",67.08999633789062,{"date":1378,"close":1379},"2026-04-14",68.18000030517578,{"date":1381,"close":1382},"2026-04-15",68.36000061035156,{"date":1384,"close":1385},"2026-04-16",66.95999908447266,{"date":1387,"close":1388},"2026-04-17",70.95999908447266,{"date":1390,"close":1391},"2026-04-20",72.9800033569336,{"date":1393,"close":1394},"2026-04-21",71.70999908447266,{"date":1396,"close":1397},"2026-04-22",74.97000122070312,{"date":1399,"close":1400},"2026-04-23",76.22000122070312,{"date":1402,"close":1403},"2026-04-24",78.93000030517578,{"date":1405,"close":1406},"2026-04-27",79.38999938964844,{"date":1408,"close":1409},"2026-04-28",79.18000030517578,{"date":1411,"close":1412},"2026-04-29",76.68000030517578,{"date":1414,"close":1415},"2026-04-30",79.41000366210938,{"date":183,"close":1417},78.02999877929688,{"date":1419,"close":1420},"2026-05-04",75.66999816894531,{"date":1422,"close":1423},"2026-05-05",77.58999633789062,{"date":1425,"close":1426},"2026-05-06",77.81999969482422,{"date":1428,"close":1429},"2026-05-07",78.33999633789062,{"date":1431,"close":1432},"2026-05-08",84.80999755859375,{"date":1434,"close":1435},"2026-05-11",80.86000061035156,{"date":1437,"close":1438},"2026-05-12",77.5999984741211,{"date":1440,"close":1441},"2026-05-13",76.31999969482422,{"date":1443,"close":1444},"2026-05-14",80.2699966430664,{"date":1446,"close":1447},"2026-05-15",77.16000366210938,{"date":43,"close":1449},78.55000305175781,{"date":1451,"close":1452},"2026-05-19",78.0999984741211,{"date":1454,"close":1455},"2026-05-20",81.79000091552734,{"date":1457,"close":1458},"2026-05-21",81.61000061035156,{"date":1460,"close":1461},"2026-05-22",83.13999938964844,{"date":1463,"close":1464},"2026-05-26",88.55999755859375,{"date":1466,"close":1467},"2026-05-27",90,{"date":1469,"close":1470},"2026-05-28",84.75,{"date":1472,"close":1473},"2026-05-29",86.22000122070312,{"date":1475,"close":1476},"2026-06-01",82.61000061035156,{"date":1478,"close":1479},"2026-06-02",83.18000030517578,{"date":1481,"close":1482},"2026-06-03",76.33000183105469,{"date":1484,"close":1485},"2026-06-04",82.22000122070312,{"date":1487,"close":1488},"2026-06-05",84.0999984741211,{"date":1490,"close":1491},"2026-06-08",85.88999938964844,{"date":1493,"close":1494},"2026-06-09",88.77999877929688,{"date":1496,"close":1497},"2026-06-10",88.58999633789062,{"date":1499,"close":1500},"2026-06-11",91.18000030517578,{"date":148,"close":1502},92.37999725341797,{"date":1504,"close":1505},"2026-06-15",95.05999755859375,{"date":1507,"close":1508},"2026-06-16",96.23999786376953,{"date":1510,"close":1511},"2026-06-17",95.7699966430664,{"date":1513,"close":1514},"2026-06-18",100.12000274658203,{"date":1516,"close":1517},"2026-06-22",99.5199966430664,{"date":1519,"close":1520},"2026-06-23",101.36000061035156,{"date":1522,"close":1523},"2026-06-24",104.54000091552734,{"date":1525,"close":1526},"2026-06-25",108.2699966430664,{"date":134,"close":1528},110.41000366210938,{"date":87,"close":1530},104.2699966430664,{"date":63,"close":1532},102.25,{"date":102,"close":1534},103.75,{"date":1536,"close":1537},"2026-07-02",96.4000015258789,{"date":1539,"close":1540},"2026-07-06",95.83000183105469,{"date":1542,"close":1543},"2026-07-07",97.37999725341797,{"date":1545,"close":1546},"2026-07-08",93.44999694824219,{"date":1548,"close":1549},"2026-07-09",98.23999786376953,{"date":1551,"close":1552},"2026-07-10",99.26000213623047,{"date":1554,"close":1555},"2026-07-13",96.61000061035156,{"date":1557,"close":1558},"2026-07-14",97.83000183105469,{"date":1560,"close":1561},"2026-07-15",99.47000122070312,{"date":1563,"close":1564},"2026-07-16",103.23999786376953,{"date":1566,"close":1567},"2026-07-17",100.68000030517578,{"date":1569,"close":1570},"2026-07-20",97.91000366210938,{"date":1572,"close":1573},"2026-07-21",96.37000274658203,{"date":1575,"close":1576},"2026-07-22",95.16999816894531,{"date":182,"close":1578},95.62000274658203,{"count":185,"fetchedAt":1580,"source":177},"2026-07-28T05:08:48.518Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1582},"\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>",1785215328412]