[{"data":1,"prerenderedAt":1551},["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-BK":25,"$fpGfGksEHh_FEnuDSSZlThn_bllsUehlxFliwoIWaKT4":26,"ticker-mcap-BK":151,"ticker-profile-BK":161,"ticker-earnings-BK":175,"ticker-congress-BK":179,"i-lucide:info":1549},{"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":147},{"identity":28,"transactions":33,"sectorSlug":127,"relatedTickers":128},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1390777","Bank of New York Mellon Corp","Finance & Insurance","BK",[34,48,58,68,78,88,101,108,115,122],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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},"2026-04-21T00:00:00.000Z","0001193125-26-167042-0","4","Perez Alejandro","Sr. Executive Vice President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129935\u002F000119312526167042\u002F0001193125-26-167042-index.htm",1000,75116.761,"G","2026-04-17","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"0001193125-26-167042-1",137.0086,12504,62612.761,1713155.5344,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":67},"0001193125-26-167029-0","Hobbs Shannon Marie","Senior Executive VP",137.0531,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026089\u002F000119312526167029\u002F0001193125-26-167029-index.htm",297,15206,40704.7707,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":77},"0001193125-26-167039-0","Kurimsky Kurtis R.","Corporate Controller",136.0157,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635463\u002F000119312526167039\u002F0001193125-26-167039-index.htm",5290,17259,719523.0530000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":87},"0001193125-26-167033-0","McCarthy J Kevin","SEVP & General Counsel",136.4973,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1386987\u002F000119312526167033\u002F0001193125-26-167033-index.htm",30000,50237.607,4094919,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"2026-04-03T00:00:00.000Z","0001193125-26-142134-0","O'CONNOR SANDRA","",120.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808409\u002F000119312526142134\u002F0001193125-26-142134-index.htm",227.329,6899.1906,27499.98913,"A","2026-04-01","Stock award",{"cik":29,"filedAt":89,"filingId":102,"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":103,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0001193125-26-142125-0","Goldstein Jeffrey A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375299\u002F000119312526142125\u002F0001193125-26-142125-index.htm",340.994,42308.4108,41250.044180000004,{"cik":29,"filedAt":89,"filingId":109,"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":110,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0001193125-26-142148-0","Robinson Elizabeth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687218\u002F000119312526142148\u002F0001193125-26-142148-index.htm",87.832,5320.2922,10625.03704,{"cik":29,"filedAt":89,"filingId":116,"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":117,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0001193125-26-142121-0","Echevarria Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633137\u002F000119312526142121\u002F0001193125-26-142121-index.htm",743.986,65799.4835,89999.98642,{"cik":29,"filedAt":89,"filingId":123,"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":124,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":125,"shares":95,"sharesOwnedAfter":126,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0001193125-26-142127-0","IZZO RALPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257451\u002F000119312526142127\u002F0001193125-26-142127-index.htm",16065.0221,"finance-insurance",[129,132,135,138,141,144],{"ticker":130,"issuerName":131},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":133,"issuerName":134},"COIN","Coinbase Global, Inc.",{"ticker":136,"issuerName":137},"CRCL","Circle Internet Group, Inc.",{"ticker":139,"issuerName":140},"TRUP","TRUPANION, INC.",{"ticker":142,"issuerName":143},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":145,"issuerName":146},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":148,"fetchedAt":149,"source":150},10,"2026-07-28T05:08:58.795Z","sqlite",{"data":152,"meta":158},{"value":153,"quality":154,"closeDate":155,"ageDays":156,"sharesAsOf":157},109702512729.0039,"stale","2026-07-17",11,"2026-03-31",{"count":159,"fetchedAt":160,"source":150},1,"2026-07-28T05:08:58.797Z",{"data":162,"meta":174},{"ticker":32,"ceo":163,"industry":164,"fullTimeEmployees":165,"ipoDate":166,"country":167,"state":168,"city":169,"website":170,"exchangeShort":25,"marketCap":25,"beta":171,"range52w":172,"fetchedAt":173},"Robin Vince","Investment - Banking & Investment Services",49867,"1973-05-03","US","NY","New York","https:\u002F\u002Fwww.bny.com",1.04,"87.41-143.09","2026-07-25T15:03:48.001Z",{"count":159,"fetchedAt":160,"source":150},{"data":176,"meta":178},{"ticker":32,"points":177},[],{"count":159,"fetchedAt":160,"source":150},{"data":180,"meta":1547},{"congressTrades":181,"insiderTrades":200,"priceHistory":211,"ticker":32},[182],{"amountLabel":183,"amountMax":184,"amountMid":185,"amountMin":186,"assetDescription":187,"assetType":188,"chamber":189,"district":190,"disclosureDate":191,"filingId":192,"ingestedAt":193,"memberName":194,"memberSlug":195,"owner":196,"party":40,"sourceLink":197,"ticker":32,"transactionDate":198,"type":199},"$1,001 - $15,000",15000,8001,1001,"The Bank of New York Mellon Corp","Stock","house","CA17","2026-05-13","ro-khanna|BK|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T20:31:43.934Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":102,"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":103,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":109,"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":110,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":116,"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":117,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":123,"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":124,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":125,"shares":95,"sharesOwnedAfter":126,"totalValue":97,"transactionCode":98,"transactionDate":99},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,507,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1356,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1536,1539,1542,1545],{"date":213,"close":214},"2021-07-30",51.33000183105469,{"date":216,"close":217},"2021-08-06",53.15999984741211,{"date":219,"close":220},"2021-08-13",53.869998931884766,{"date":222,"close":223},"2021-08-20",53.31999969482422,{"date":225,"close":226},"2021-08-27",56.40999984741211,{"date":228,"close":229},"2021-09-03",53.93000030517578,{"date":231,"close":232},"2021-09-10",51.90999984741211,{"date":234,"close":235},"2021-09-17",51.150001525878906,{"date":237,"close":238},"2021-09-24",51.54999923706055,{"date":240,"close":241},"2021-10-01",52.91999816894531,{"date":243,"close":244},"2021-10-08",55.84000015258789,{"date":246,"close":247},"2021-10-15",57.15999984741211,{"date":249,"close":250},"2021-10-22",59.709999084472656,{"date":252,"close":253},"2021-10-29",59.20000076293945,{"date":255,"close":256},"2021-11-05",58.81999969482422,{"date":258,"close":259},"2021-11-12",60.08000183105469,{"date":261,"close":262},"2021-11-19",57.06999969482422,{"date":264,"close":265},"2021-11-26",56.75,{"date":267,"close":268},"2021-12-03",54.880001068115234,{"date":270,"close":271},"2021-12-10",56.72999954223633,{"date":273,"close":274},"2021-12-17",57.5,{"date":276,"close":277},"2021-12-23",58.11000061035156,{"date":279,"close":280},"2021-12-31",58.08000183105469,{"date":282,"close":283},"2022-01-07",62.33000183105469,{"date":285,"close":286},"2022-01-14",63.599998474121094,{"date":288,"close":289},"2022-01-21",57.18000030517578,{"date":291,"close":292},"2022-01-28",58.47999954223633,{"date":294,"close":295},"2022-02-04",61.810001373291016,{"date":297,"close":283},"2022-02-11",{"date":299,"close":300},"2022-02-18",56.380001068115234,{"date":302,"close":303},"2022-02-25",54.369998931884766,{"date":305,"close":306},"2022-03-04",50.91999816894531,{"date":308,"close":309},"2022-03-11",50,{"date":311,"close":312},"2022-03-18",52.29999923706055,{"date":314,"close":315},"2022-03-25",52.7400016784668,{"date":317,"close":318},"2022-04-01",49.45000076293945,{"date":320,"close":321},"2022-04-08",48.34000015258789,{"date":323,"close":324},"2022-04-14",47.290000915527344,{"date":326,"close":327},"2022-04-22",44.209999084472656,{"date":329,"close":330},"2022-04-29",42.060001373291016,{"date":332,"close":333},"2022-05-06",43.7599983215332,{"date":335,"close":336},"2022-05-13",43.459999084472656,{"date":338,"close":339},"2022-05-20",43.77000045776367,{"date":341,"close":342},"2022-05-27",46.47999954223633,{"date":344,"close":345},"2022-06-03",45.59000015258789,{"date":347,"close":348},"2022-06-10",42.790000915527344,{"date":350,"close":351},"2022-06-17",41.130001068115234,{"date":353,"close":354},"2022-06-24",43.599998474121094,{"date":356,"close":357},"2022-07-01",42.41999816894531,{"date":359,"close":360},"2022-07-08",41.88999938964844,{"date":362,"close":363},"2022-07-15",43.40999984741211,{"date":365,"close":366},"2022-07-22",42.720001220703125,{"date":368,"close":336},"2022-07-29",{"date":370,"close":371},"2022-08-05",43.5,{"date":373,"close":374},"2022-08-12",44.900001525878906,{"date":376,"close":377},"2022-08-19",43.88999938964844,{"date":379,"close":380},"2022-08-26",42,{"date":382,"close":383},"2022-09-02",41.119998931884766,{"date":385,"close":386},"2022-09-09",44.13999938964844,{"date":388,"close":377},"2022-09-16",{"date":390,"close":391},"2022-09-23",40.16999816894531,{"date":393,"close":394},"2022-09-30",38.52000045776367,{"date":396,"close":397},"2022-10-07",39.47999954223633,{"date":399,"close":400},"2022-10-14",38.40999984741211,{"date":402,"close":403},"2022-10-21",40.22999954223633,{"date":405,"close":406},"2022-10-28",42.31999969482422,{"date":408,"close":409},"2022-11-04",42.4900016784668,{"date":411,"close":412},"2022-11-11",44.52000045776367,{"date":414,"close":415},"2022-11-18",44.560001373291016,{"date":417,"close":418},"2022-11-25",45.66999816894531,{"date":420,"close":421},"2022-12-02",45.220001220703125,{"date":423,"close":424},"2022-12-09",44.709999084472656,{"date":426,"close":427},"2022-12-16",44.09000015258789,{"date":429,"close":430},"2022-12-23",44.650001525878906,{"date":432,"close":433},"2022-12-30",45.52000045776367,{"date":435,"close":436},"2023-01-06",47.95000076293945,{"date":438,"close":439},"2023-01-13",49.029998779296875,{"date":441,"close":442},"2023-01-20",49.2400016784668,{"date":444,"close":445},"2023-01-27",50.060001373291016,{"date":447,"close":448},"2023-02-03",50.22999954223633,{"date":450,"close":451},"2023-02-10",51.400001525878906,{"date":453,"close":454},"2023-02-17",51.5,{"date":456,"close":457},"2023-02-24",50.459999084472656,{"date":459,"close":214},"2023-03-03",{"date":461,"close":462},"2023-03-10",47.310001373291016,{"date":464,"close":465},"2023-03-17",42.58000183105469,{"date":467,"close":468},"2023-03-24",42.75,{"date":470,"close":471},"2023-03-31",45.439998626708984,{"date":473,"close":474},"2023-04-06",44.849998474121094,{"date":476,"close":477},"2023-04-14",46.36000061035156,{"date":479,"close":480},"2023-04-21",44.04999923706055,{"date":482,"close":483},"2023-04-28",42.59000015258789,{"date":485,"close":486},"2023-05-05",41.16999816894531,{"date":488,"close":489},"2023-05-12",40.150001525878906,{"date":491,"close":492},"2023-05-19",40.88999938964844,{"date":494,"close":495},"2023-05-26",40.779998779296875,{"date":497,"close":498},"2023-06-02",42.7400016784668,{"date":500,"close":501},"2023-06-09",44.43000030517578,{"date":503,"close":430},"2023-06-16",{"date":505,"close":506},"2023-06-23",42.84000015258789,{"date":508,"close":412},"2023-06-30",{"date":510,"close":511},"2023-07-07",44.380001068115234,{"date":513,"close":514},"2023-07-14",42.529998779296875,{"date":516,"close":517},"2023-07-21",45,{"date":519,"close":520},"2023-07-28",44.97999954223633,{"date":522,"close":523},"2023-08-04",45.38999938964844,{"date":525,"close":526},"2023-08-11",46.0099983215332,{"date":528,"close":529},"2023-08-18",44.02000045776367,{"date":531,"close":532},"2023-08-25",43.72999954223633,{"date":534,"close":535},"2023-09-01",45.41999816894531,{"date":537,"close":538},"2023-09-08",44.779998779296875,{"date":540,"close":541},"2023-09-15",45.209999084472656,{"date":543,"close":544},"2023-09-22",42.70000076293945,{"date":546,"close":547},"2023-09-29",42.650001525878906,{"date":549,"close":550},"2023-10-06",42.150001525878906,{"date":552,"close":553},"2023-10-13",41.18000030517578,{"date":555,"close":556},"2023-10-20",41.65999984741211,{"date":558,"close":559},"2023-10-27",41.630001068115234,{"date":561,"close":562},"2023-11-03",45.25,{"date":564,"close":565},"2023-11-10",45.65999984741211,{"date":567,"close":568},"2023-11-17",47.20000076293945,{"date":570,"close":571},"2023-11-24",47.349998474121094,{"date":573,"close":574},"2023-12-01",48.709999084472656,{"date":576,"close":577},"2023-12-08",49.060001373291016,{"date":579,"close":580},"2023-12-15",51.630001068115234,{"date":582,"close":583},"2023-12-22",51.470001220703125,{"date":585,"close":586},"2023-12-29",52.04999923706055,{"date":588,"close":589},"2024-01-05",52.38999938964844,{"date":591,"close":592},"2024-01-12",54.849998474121094,{"date":594,"close":595},"2024-01-19",55.040000915527344,{"date":597,"close":598},"2024-01-26",55.33000183105469,{"date":600,"close":601},"2024-02-02",55.630001068115234,{"date":603,"close":604},"2024-02-09",55.220001220703125,{"date":606,"close":607},"2024-02-16",55.150001525878906,{"date":609,"close":610},"2024-02-23",55.63999938964844,{"date":612,"close":613},"2024-03-01",55.4900016784668,{"date":615,"close":616},"2024-03-08",55.470001220703125,{"date":618,"close":619},"2024-03-15",54.40999984741211,{"date":621,"close":622},"2024-03-22",56.470001220703125,{"date":624,"close":625},"2024-03-28",57.619998931884766,{"date":627,"close":628},"2024-04-05",56.7400016784668,{"date":630,"close":631},"2024-04-12",55.04999923706055,{"date":633,"close":634},"2024-04-19",56.290000915527344,{"date":636,"close":637},"2024-04-26",57.31999969482422,{"date":639,"close":640},"2024-05-03",57,{"date":642,"close":643},"2024-05-10",58.439998626708984,{"date":645,"close":646},"2024-05-17",59.5,{"date":648,"close":649},"2024-05-24",59.09000015258789,{"date":651,"close":652},"2024-05-31",59.61000061035156,{"date":654,"close":655},"2024-06-07",60.310001373291016,{"date":657,"close":658},"2024-06-14",58.02000045776367,{"date":660,"close":256},"2024-06-21",{"date":662,"close":663},"2024-06-28",59.88999938964844,{"date":665,"close":666},"2024-07-05",59.880001068115234,{"date":668,"close":669},"2024-07-12",64.69000244140625,{"date":671,"close":672},"2024-07-19",62.689998626708984,{"date":674,"close":675},"2024-07-26",65.3499984741211,{"date":677,"close":678},"2024-08-02",63.119998931884766,{"date":680,"close":681},"2024-08-09",63.779998779296875,{"date":683,"close":684},"2024-08-16",65.61000061035156,{"date":686,"close":687},"2024-08-23",66.4000015258789,{"date":689,"close":690},"2024-08-30",68.22000122070312,{"date":692,"close":693},"2024-09-06",66.41000366210938,{"date":695,"close":696},"2024-09-13",68.69999694824219,{"date":698,"close":699},"2024-09-20",71.81999969482422,{"date":701,"close":702},"2024-09-27",71.69999694824219,{"date":704,"close":705},"2024-10-04",71.9800033569336,{"date":707,"close":708},"2024-10-11",74.1500015258789,{"date":710,"close":711},"2024-10-18",76.66999816894531,{"date":713,"close":714},"2024-10-25",75.19999694824219,{"date":716,"close":717},"2024-11-01",75.30999755859375,{"date":719,"close":720},"2024-11-08",77.05999755859375,{"date":722,"close":723},"2024-11-15",78.29000091552734,{"date":725,"close":726},"2024-11-22",80.13999938964844,{"date":728,"close":729},"2024-11-29",81.87000274658203,{"date":731,"close":732},"2024-12-06",80.51000213623047,{"date":734,"close":735},"2024-12-13",78.83000183105469,{"date":737,"close":738},"2024-12-20",77.62000274658203,{"date":740,"close":741},"2024-12-27",77.56999969482422,{"date":743,"close":744},"2025-01-03",76.93000030517578,{"date":746,"close":747},"2025-01-10",75.41999816894531,{"date":749,"close":750},"2025-01-17",83.29000091552734,{"date":752,"close":753},"2025-01-24",85.79000091552734,{"date":755,"close":756},"2025-01-31",85.93000030517578,{"date":758,"close":759},"2025-02-07",86.1500015258789,{"date":761,"close":762},"2025-02-14",87.83999633789062,{"date":764,"close":765},"2025-02-21",87.25,{"date":767,"close":768},"2025-02-28",88.94999694824219,{"date":770,"close":771},"2025-03-07",85.83999633789062,{"date":773,"close":774},"2025-03-14",81.75,{"date":776,"close":777},"2025-03-21",83.55000305175781,{"date":779,"close":780},"2025-03-28",82.70999908447266,{"date":782,"close":783},"2025-04-04",73.30999755859375,{"date":785,"close":786},"2025-04-11",77.66999816894531,{"date":788,"close":789},"2025-04-17",76.33999633789062,{"date":791,"close":792},"2025-04-25",78.6500015258789,{"date":794,"close":795},"2025-05-02",82.13999938964844,{"date":797,"close":798},"2025-05-09",85.91000366210938,{"date":800,"close":801},"2025-05-16",90.06999969482422,{"date":803,"close":804},"2025-05-23",89.08999633789062,{"date":806,"close":807},"2025-05-30",88.61000061035156,{"date":809,"close":810},"2025-06-06",90.31999969482422,{"date":812,"close":813},"2025-06-13",88.5999984741211,{"date":815,"close":816},"2025-06-20",91.62000274658203,{"date":818,"close":819},"2025-06-27",91.18000030517578,{"date":821,"close":822},"2025-07-03",92.43000030517578,{"date":824,"close":825},"2025-07-11",93.72000122070312,{"date":827,"close":828},"2025-07-16",95.48999786376953,{"date":830,"close":831},"2025-07-17",97.91999816894531,{"date":833,"close":834},"2025-07-18",98.83999633789062,{"date":836,"close":837},"2025-07-21",98.5999984741211,{"date":839,"close":840},"2025-07-22",98.9000015258789,{"date":842,"close":843},"2025-07-23",99.62999725341797,{"date":845,"close":846},"2025-07-24",99.97000122070312,{"date":848,"close":849},"2025-07-25",100.91999816894531,{"date":851,"close":852},"2025-07-28",100.62999725341797,{"date":854,"close":855},"2025-07-29",101.87000274658203,{"date":857,"close":858},"2025-07-30",102.30000305175781,{"date":860,"close":861},"2025-07-31",101.44999694824219,{"date":863,"close":864},"2025-08-01",99.80999755859375,{"date":866,"close":867},"2025-08-04",101.41000366210938,{"date":869,"close":870},"2025-08-05",100.66000366210938,{"date":872,"close":873},"2025-08-06",102.29000091552734,{"date":875,"close":876},"2025-08-07",102.20999908447266,{"date":878,"close":879},"2025-08-08",103.08999633789062,{"date":881,"close":882},"2025-08-11",103.2699966430664,{"date":884,"close":885},"2025-08-12",103.61000061035156,{"date":887,"close":888},"2025-08-13",101.91000366210938,{"date":890,"close":891},"2025-08-14",103.3499984741211,{"date":893,"close":894},"2025-08-15",101,{"date":896,"close":897},"2025-08-18",101.73999786376953,{"date":899,"close":900},"2025-08-19",101.08000183105469,{"date":902,"close":903},"2025-08-20",101.25,{"date":905,"close":906},"2025-08-21",101.77999877929688,{"date":908,"close":909},"2025-08-22",102.54000091552734,{"date":911,"close":912},"2025-08-25",103.12000274658203,{"date":914,"close":915},"2025-08-26",104.58999633789062,{"date":917,"close":918},"2025-08-27",105.02999877929688,{"date":920,"close":921},"2025-08-28",106.0999984741211,{"date":923,"close":924},"2025-08-29",105.5999984741211,{"date":926,"close":927},"2025-09-02",104.69999694824219,{"date":929,"close":930},"2025-09-03",104.68000030517578,{"date":932,"close":933},"2025-09-04",105.55999755859375,{"date":935,"close":936},"2025-09-05",103.69000244140625,{"date":938,"close":939},"2025-09-08",104.0199966430664,{"date":941,"close":942},"2025-09-09",104.7699966430664,{"date":944,"close":945},"2025-09-10",104,{"date":947,"close":924},"2025-09-11",{"date":949,"close":950},"2025-09-12",106.4800033569336,{"date":952,"close":953},"2025-09-15",106.41999816894531,{"date":955,"close":956},"2025-09-16",105.48999786376953,{"date":958,"close":959},"2025-09-17",107.01000213623047,{"date":961,"close":962},"2025-09-18",108.5199966430664,{"date":964,"close":965},"2025-09-19",108.70999908447266,{"date":967,"close":968},"2025-09-22",109.45999908447266,{"date":970,"close":971},"2025-09-23",108.66000366210938,{"date":973,"close":974},"2025-09-24",108.11000061035156,{"date":976,"close":977},"2025-09-25",109.08000183105469,{"date":979,"close":980},"2025-09-26",109.52999877929688,{"date":982,"close":983},"2025-09-29",109.75,{"date":985,"close":986},"2025-09-30",108.95999908447266,{"date":988,"close":989},"2025-10-01",106.83000183105469,{"date":991,"close":992},"2025-10-02",106.37999725341797,{"date":994,"close":995},"2025-10-03",106.5999984741211,{"date":997,"close":998},"2025-10-06",106.43000030517578,{"date":1000,"close":1001},"2025-10-07",106.93000030517578,{"date":1003,"close":1004},"2025-10-08",106.01000213623047,{"date":1006,"close":1007},"2025-10-09",106.81999969482422,{"date":1009,"close":1010},"2025-10-10",104.54000091552734,{"date":1012,"close":1013},"2025-10-13",106.30000305175781,{"date":1015,"close":1016},"2025-10-14",107.11000061035156,{"date":1018,"close":1019},"2025-10-15",108.93000030517578,{"date":1021,"close":1022},"2025-10-16",106.72000122070312,{"date":1024,"close":1025},"2025-10-17",105.9800033569336,{"date":1027,"close":1028},"2025-10-20",108.5,{"date":1030,"close":1031},"2025-10-21",107,{"date":1033,"close":1034},"2025-10-22",107.02999877929688,{"date":1036,"close":1037},"2025-10-23",106.68000030517578,{"date":1039,"close":1040},"2025-10-24",107.98999786376953,{"date":1042,"close":1043},"2025-10-27",107.58000183105469,{"date":1045,"close":1046},"2025-10-28",108.44999694824219,{"date":1048,"close":1049},"2025-10-29",107.05000305175781,{"date":1051,"close":1052},"2025-10-30",107.91999816894531,{"date":1054,"close":1055},"2025-10-31",107.93000030517578,{"date":1057,"close":1058},"2025-11-03",108.05999755859375,{"date":1060,"close":1061},"2025-11-04",108,{"date":1063,"close":1064},"2025-11-05",108.69000244140625,{"date":1066,"close":1067},"2025-11-06",108.41999816894531,{"date":1069,"close":1070},"2025-11-07",109.63999938964844,{"date":1072,"close":1073},"2025-11-10",110.95999908447266,{"date":1075,"close":1076},"2025-11-11",111.25,{"date":1078,"close":1079},"2025-11-12",112.63999938964844,{"date":1081,"close":1082},"2025-11-13",111.04000091552734,{"date":1084,"close":1085},"2025-11-14",110.4800033569336,{"date":1087,"close":1088},"2025-11-17",106.7699966430664,{"date":1090,"close":1091},"2025-11-18",107.5,{"date":1093,"close":1094},"2025-11-19",107.51000213623047,{"date":1096,"close":1097},"2025-11-20",106.45999908447266,{"date":1099,"close":998},"2025-11-21",{"date":1101,"close":1102},"2025-11-24",108.06999969482422,{"date":1104,"close":1105},"2025-11-25",109.12999725341797,{"date":1107,"close":1108},"2025-11-26",111.38999938964844,{"date":1110,"close":1111},"2025-11-28",112.0999984741211,{"date":1113,"close":1114},"2025-12-01",111.80999755859375,{"date":1116,"close":1117},"2025-12-02",112.08000183105469,{"date":1119,"close":1120},"2025-12-03",113.08999633789062,{"date":1122,"close":1123},"2025-12-04",113.94999694824219,{"date":1125,"close":1126},"2025-12-05",114.0199966430664,{"date":1128,"close":1129},"2025-12-08",114.44000244140625,{"date":1131,"close":1132},"2025-12-09",115.93000030517578,{"date":1134,"close":1135},"2025-12-10",118.37999725341797,{"date":1137,"close":1138},"2025-12-11",118.68000030517578,{"date":1140,"close":1141},"2025-12-12",117.02999877929688,{"date":1143,"close":1144},"2025-12-15",116.95999908447266,{"date":1146,"close":1147},"2025-12-16",114.3499984741211,{"date":1149,"close":1150},"2025-12-17",113.55999755859375,{"date":1152,"close":1153},"2025-12-18",114.44999694824219,{"date":1155,"close":1156},"2025-12-19",115.83999633789062,{"date":1158,"close":1159},"2025-12-22",117.26000213623047,{"date":1161,"close":1162},"2025-12-23",117.22000122070312,{"date":1164,"close":1165},"2025-12-24",118.22000122070312,{"date":1167,"close":1168},"2025-12-26",117.47000122070312,{"date":1170,"close":1168},"2025-12-29",{"date":1172,"close":1173},"2025-12-30",116.87000274658203,{"date":1175,"close":1176},"2025-12-31",116.08999633789062,{"date":1178,"close":1179},"2026-01-02",117.04000091552734,{"date":1181,"close":1182},"2026-01-05",121.04000091552734,{"date":1184,"close":1185},"2026-01-06",121.30999755859375,{"date":1187,"close":1188},"2026-01-07",120.44999694824219,{"date":1190,"close":1191},"2026-01-08",120.05000305175781,{"date":1193,"close":1194},"2026-01-09",119.04000091552734,{"date":1196,"close":1197},"2026-01-12",120.66000366210938,{"date":1199,"close":1200},"2026-01-13",122.93000030517578,{"date":1202,"close":1203},"2026-01-14",124.58999633789062,{"date":1205,"close":1206},"2026-01-15",123.97000122070312,{"date":1208,"close":1209},"2026-01-16",121.33000183105469,{"date":1211,"close":1212},"2026-01-20",120.68000030517578,{"date":1214,"close":1215},"2026-01-21",119.76000213623047,{"date":1217,"close":1218},"2026-01-22",120.18000030517578,{"date":1220,"close":1221},"2026-01-23",117.61000061035156,{"date":1223,"close":1224},"2026-01-26",119.0199966430664,{"date":1226,"close":1227},"2026-01-27",118.87000274658203,{"date":1229,"close":1230},"2026-01-28",118.9000015258789,{"date":1232,"close":1233},"2026-01-29",121.48999786376953,{"date":1235,"close":1236},"2026-01-30",119.91999816894531,{"date":1238,"close":1239},"2026-02-02",121.61000061035156,{"date":1241,"close":1242},"2026-02-03",119.31999969482422,{"date":1244,"close":1245},"2026-02-04",121.31999969482422,{"date":1247,"close":1248},"2026-02-05",120.51000213623047,{"date":1250,"close":1251},"2026-02-06",124.31999969482422,{"date":1253,"close":1254},"2026-02-09",127.61000061035156,{"date":1256,"close":1257},"2026-02-10",126.44999694824219,{"date":1259,"close":1260},"2026-02-11",121.69999694824219,{"date":1262,"close":1263},"2026-02-12",114.91000366210938,{"date":1265,"close":1266},"2026-02-13",117.73999786376953,{"date":1268,"close":1269},"2026-02-17",118.80000305175781,{"date":1271,"close":1272},"2026-02-18",119.48999786376953,{"date":1274,"close":1275},"2026-02-19",118.16000366210938,{"date":1277,"close":1278},"2026-02-20",118.19000244140625,{"date":1280,"close":1281},"2026-02-23",115.54000091552734,{"date":1283,"close":1284},"2026-02-24",116.55000305175781,{"date":1286,"close":1287},"2026-02-25",120.30999755859375,{"date":1289,"close":1239},"2026-02-26",{"date":1291,"close":1292},"2026-02-27",119.0999984741211,{"date":1294,"close":1295},"2026-03-02",119.47000122070312,{"date":1297,"close":1298},"2026-03-03",117.94999694824219,{"date":1300,"close":1301},"2026-03-04",118.38999938964844,{"date":1303,"close":1304},"2026-03-05",116.70999908447266,{"date":1306,"close":1307},"2026-03-06",115.2300033569336,{"date":1309,"close":1310},"2026-03-09",115.0999984741211,{"date":1312,"close":1313},"2026-03-10",115.41999816894531,{"date":1315,"close":1316},"2026-03-11",117.12000274658203,{"date":1318,"close":1316},"2026-03-12",{"date":1320,"close":1321},"2026-03-13",116.16999816894531,{"date":1323,"close":1324},"2026-03-16",115.37999725341797,{"date":1326,"close":1327},"2026-03-17",116.12000274658203,{"date":1329,"close":1330},"2026-03-18",114.66000366210938,{"date":1332,"close":1333},"2026-03-19",114.9000015258789,{"date":1335,"close":1336},"2026-03-20",114.94000244140625,{"date":1338,"close":1339},"2026-03-23",116.36000061035156,{"date":1341,"close":1342},"2026-03-24",117.9000015258789,{"date":1344,"close":1345},"2026-03-25",117.98999786376953,{"date":1347,"close":1348},"2026-03-26",116.6500015258789,{"date":1350,"close":1330},"2026-03-27",{"date":1352,"close":1353},"2026-03-30",115.18000030517578,{"date":157,"close":1355},118.62999725341797,{"date":99,"close":1357},120.97000122070312,{"date":1359,"close":1360},"2026-04-02",122.12999725341797,{"date":1362,"close":1363},"2026-04-06",123.62999725341797,{"date":1365,"close":1366},"2026-04-07",124.62000274658203,{"date":1368,"close":1369},"2026-04-08",127.94000244140625,{"date":1371,"close":1372},"2026-04-09",128.5800018310547,{"date":1374,"close":1375},"2026-04-10",127.55999755859375,{"date":198,"close":1377},129.14999389648438,{"date":1379,"close":1380},"2026-04-14",130.50999450683594,{"date":1382,"close":1383},"2026-04-15",131.9600067138672,{"date":1385,"close":1386},"2026-04-16",134.83999633789062,{"date":45,"close":1388},135.10000610351562,{"date":1390,"close":1391},"2026-04-20",135.3699951171875,{"date":1393,"close":1394},"2026-04-21",137.9199981689453,{"date":1396,"close":1397},"2026-04-22",135.8800048828125,{"date":1399,"close":1400},"2026-04-23",135.4199981689453,{"date":1402,"close":1403},"2026-04-24",134.0500030517578,{"date":1405,"close":1406},"2026-04-27",134.47000122070312,{"date":1408,"close":1409},"2026-04-28",133.5399932861328,{"date":1411,"close":1412},"2026-04-29",132.27000427246094,{"date":1414,"close":1415},"2026-04-30",134.3699951171875,{"date":1417,"close":1418},"2026-05-01",133.77999877929688,{"date":1420,"close":1421},"2026-05-04",131.8800048828125,{"date":1423,"close":1424},"2026-05-05",132.36000061035156,{"date":1426,"close":1427},"2026-05-06",133.63999938964844,{"date":1429,"close":1430},"2026-05-07",130.69000244140625,{"date":1432,"close":1433},"2026-05-08",130.5,{"date":1435,"close":1436},"2026-05-11",132.49000549316406,{"date":1438,"close":1439},"2026-05-12",133.44000244140625,{"date":191,"close":1441},134.99000549316406,{"date":1443,"close":1444},"2026-05-14",135.97999572753906,{"date":1446,"close":1447},"2026-05-15",135.02000427246094,{"date":1449,"close":1450},"2026-05-18",136.5800018310547,{"date":1452,"close":1453},"2026-05-19",136.32000732421875,{"date":1455,"close":1456},"2026-05-20",137.16000366210938,{"date":1458,"close":1456},"2026-05-21",{"date":1460,"close":1461},"2026-05-22",139.14999389648438,{"date":1463,"close":1464},"2026-05-26",141.0500030517578,{"date":1466,"close":1467},"2026-05-27",139.74000549316406,{"date":1469,"close":1470},"2026-05-28",140.55999755859375,{"date":1472,"close":1473},"2026-05-29",139.42999267578125,{"date":1475,"close":1476},"2026-06-01",142.58999633789062,{"date":1478,"close":1479},"2026-06-02",141.27999877929688,{"date":1481,"close":1482},"2026-06-03",140.57000732421875,{"date":1484,"close":1485},"2026-06-04",144.02000427246094,{"date":1487,"close":1488},"2026-06-05",142.38999938964844,{"date":1490,"close":1491},"2026-06-08",141.77999877929688,{"date":1493,"close":1494},"2026-06-09",143.25,{"date":1496,"close":1497},"2026-06-10",139.75,{"date":1499,"close":1500},"2026-06-11",142.08999633789062,{"date":1502,"close":1503},"2026-06-12",143.97999572753906,{"date":1505,"close":1506},"2026-06-15",142.5,{"date":1508,"close":1509},"2026-06-16",144.4499969482422,{"date":1511,"close":1512},"2026-06-17",146.07000732421875,{"date":1514,"close":1515},"2026-06-18",143.6300048828125,{"date":1517,"close":1518},"2026-06-22",146.44000244140625,{"date":1520,"close":1521},"2026-06-23",147.2899932861328,{"date":1523,"close":1524},"2026-06-24",143.55999755859375,{"date":1526,"close":1527},"2026-06-25",145.42999267578125,{"date":1529,"close":1524},"2026-06-26",{"date":1531,"close":1532},"2026-06-29",143.8000030517578,{"date":1534,"close":1535},"2026-06-30",144.61000061035156,{"date":1537,"close":1538},"2026-07-01",146.02000427246094,{"date":1540,"close":1541},"2026-07-02",146.6199951171875,{"date":1543,"close":1544},"2026-07-10",151.9199981689453,{"date":155,"close":1546},157.1300048828125,{"count":159,"fetchedAt":1548,"source":150},"2026-07-28T05:08:58.801Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1550},"\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>",1785215338754]