[{"data":1,"prerenderedAt":1580},["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-BRO":25,"$fQT5z2UdIwc0gKjGiAj_Qcc4JbXcM8981Vdx9Ws59oow":26,"ticker-mcap-BRO":146,"ticker-profile-BRO":156,"ticker-earnings-BRO":170,"ticker-congress-BRO":174,"i-lucide:info":1578},{"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":142},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"79282","BROWN & BROWN, INC.","Finance & Insurance","BRO",[34,50,62,70,73,78,83,88,93,98,103,108,113,117],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-10T00:00:00.000Z","0001193125-26-266017-0","4","JOHNSON JOIA M","","I",58.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204987\u002F000119312526266017\u002F0001193125-26-266017-index.htm",860,49923,"P","2026-06-09","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"2026-05-06T00:00:00.000Z","0001193125-26-209308-0","PROCTOR H PALMER JR","D",57.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256293\u002F000119312526209308\u002F0001193125-26-209308-index.htm",2000,47621,114200,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":63,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209308-1",2434,50055,"A","2026-05-06","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":72,"shares":64,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209301-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204987\u002F000119312526209301\u002F0001193125-26-209301-index.htm",{"cik":29,"filedAt":51,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":76,"shares":64,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209297-0","Main Timothy R.M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1504080\u002F000119312526209297\u002F0001193125-26-209297-index.htm",36023,{"cik":29,"filedAt":51,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":81,"shares":64,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209305-0","JENNINGS TONI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198014\u002F000119312526209305\u002F0001193125-26-209305-index.htm",57859,{"cik":29,"filedAt":51,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":86,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209303-0","Savio Kathleen A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008457\u002F000119312526209303\u002F0001193125-26-209303-index.htm",5109,{"cik":29,"filedAt":51,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209306-0","PATEL JAYMIN B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241813\u002F000119312526209306\u002F0001193125-26-209306-index.htm",6957,{"cik":29,"filedAt":51,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":96,"shares":64,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209302-0","GELLERSTEDT LAWRENCE L III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1056731\u002F000119312526209302\u002F0001193125-26-209302-index.htm",23241,{"cik":29,"filedAt":51,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":101,"shares":64,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209299-0","Hunt James S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575634\u002F000119312526209299\u002F0001193125-26-209299-index.htm",27109,{"cik":29,"filedAt":51,"filingId":104,"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":105,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":106,"shares":64,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209309-0","KRUMP PAUL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191204\u002F000119312526209309\u002F0001193125-26-209309-index.htm",7787,{"cik":29,"filedAt":51,"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":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":111,"shares":64,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209304-0","Hoepner Theodore J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181994\u002F000119312526209304\u002F0001193125-26-209304-index.htm",72185,{"cik":29,"filedAt":51,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":116,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209300-0","Masojada Bronislaw Edmund","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976143\u002F000119312526209300\u002F0001193125-26-209300-index.htm",{"cik":29,"filedAt":51,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":120,"shares":64,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-209298-0","Reilly Wendell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1327922\u002F000119312526209298\u002F0001193125-26-209298-index.htm",42731,"finance-insurance",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":128,"issuerName":129},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":131,"issuerName":132},"CRCL","Circle Internet Group, Inc.",{"ticker":134,"issuerName":135},"COIN","Coinbase Global, Inc.",{"ticker":137,"issuerName":138},"TRUP","TRUPANION, INC.",{"ticker":140,"issuerName":141},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":143,"fetchedAt":144,"source":145},14,"2026-08-02T03:03:30.234Z","sqlite",{"data":147,"meta":153},{"value":148,"quality":149,"closeDate":150,"ageDays":151,"sharesAsOf":152},23861928523.59336,"fresh","2026-07-31",2,"2026-04-24",{"count":154,"fetchedAt":155,"source":145},1,"2026-08-02T03:03:30.236Z",{"data":157,"meta":169},{"ticker":32,"ceo":158,"industry":159,"fullTimeEmployees":160,"ipoDate":161,"country":162,"state":163,"city":164,"website":165,"exchangeShort":25,"marketCap":25,"beta":166,"range52w":167,"fetchedAt":168},"J. Powell Brown","Insurance - Brokers",22888,"1981-02-11","US","FL","Daytona Beach","http:\u002F\u002Fwww.bbrown.com",0.599,"53.81-104.25","2026-07-19T04:04:37.367Z",{"count":154,"fetchedAt":155,"source":145},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":154,"fetchedAt":155,"source":145},{"data":175,"meta":1576},{"congressTrades":176,"insiderTrades":214,"priceHistory":229,"ticker":32},[177,195,205],{"amountLabel":178,"amountMax":179,"amountMid":180,"amountMin":181,"assetDescription":182,"assetType":183,"chamber":184,"district":185,"disclosureDate":186,"filingId":187,"ingestedAt":188,"memberName":189,"memberSlug":190,"owner":191,"party":54,"sourceLink":192,"ticker":32,"transactionDate":193,"type":194},"$1,001 - $15,000",15000,8001,1001,"Brown & Brown Inc","Stock","house","CA17","2026-06-11","ro-khanna|BRO|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T12:00:35.332Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",{"amountLabel":178,"amountMax":179,"amountMid":180,"amountMin":181,"assetDescription":182,"assetType":183,"chamber":184,"district":196,"disclosureDate":197,"filingId":198,"ingestedAt":199,"memberName":200,"memberSlug":201,"owner":191,"party":54,"sourceLink":202,"ticker":32,"transactionDate":203,"type":204},"MD06","2026-05-07","april-delaney|BRO|2026-04-17|Sale|$1,001 - $15,000|","2026-05-07T16:07:25.762Z","April Delaney","april-delaney","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034487.pdf","2026-04-17","Sale",{"amountLabel":178,"amountMax":179,"amountMid":180,"amountMin":181,"assetDescription":206,"assetType":183,"chamber":184,"district":207,"disclosureDate":193,"filingId":208,"ingestedAt":209,"memberName":210,"memberSlug":211,"owner":191,"party":54,"sourceLink":212,"ticker":32,"transactionDate":213,"type":204},"Brown & Brown Inc (1)","FL23","jared-moskowitz|BRO|2026-03-23|Sale|$1,001 - $15,000|","2026-05-05T21:02:23.122Z","Jared Moskowitz","jared-moskowitz","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","2026-03-23",[215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":63,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":72,"shares":64,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":76,"shares":64,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":81,"shares":64,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":86,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":96,"shares":64,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":101,"shares":64,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":104,"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":105,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":106,"shares":64,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"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":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":111,"shares":64,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":116,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":120,"shares":64,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":66,"transactionDate":67},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,364,367,370,373,376,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,446,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1216,1219,1222,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1389,1391,1394,1397,1400,1403,1405,1408,1410,1412,1414,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1478,1481,1482,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574],{"date":231,"close":232},"2021-08-06",54.47999954223633,{"date":234,"close":235},"2021-08-13",55.75,{"date":237,"close":238},"2021-08-20",57.7599983215332,{"date":240,"close":241},"2021-08-27",58.150001525878906,{"date":243,"close":244},"2021-09-03",58.939998626708984,{"date":246,"close":247},"2021-09-10",57.77000045776367,{"date":249,"close":250},"2021-09-17",57.0099983215332,{"date":252,"close":253},"2021-09-24",58.099998474121094,{"date":255,"close":256},"2021-10-01",57.599998474121094,{"date":258,"close":259},"2021-10-08",59.9900016784668,{"date":261,"close":262},"2021-10-15",64.31999969482422,{"date":264,"close":265},"2021-10-22",66.48999786376953,{"date":267,"close":268},"2021-10-29",63.11000061035156,{"date":270,"close":271},"2021-11-05",61.970001220703125,{"date":273,"close":274},"2021-11-12",64.5199966430664,{"date":276,"close":277},"2021-11-19",64.54000091552734,{"date":279,"close":280},"2021-11-26",64.76000213623047,{"date":282,"close":283},"2021-12-03",65.20999908447266,{"date":285,"close":286},"2021-12-10",67.20999908447266,{"date":288,"close":289},"2021-12-17",65.87000274658203,{"date":291,"close":292},"2021-12-23",68.02999877929688,{"date":294,"close":295},"2021-12-31",70.27999877929688,{"date":297,"close":298},"2022-01-07",68.5999984741211,{"date":300,"close":301},"2022-01-14",67.05000305175781,{"date":303,"close":304},"2022-01-21",63.130001068115234,{"date":306,"close":307},"2022-01-28",64.37999725341797,{"date":309,"close":310},"2022-02-04",67.52999877929688,{"date":312,"close":313},"2022-02-11",66.91000366210938,{"date":315,"close":316},"2022-02-18",66.13999938964844,{"date":318,"close":319},"2022-02-25",67.58999633789062,{"date":321,"close":322},"2022-03-04",68.41000366210938,{"date":324,"close":325},"2022-03-11",62.709999084472656,{"date":327,"close":328},"2022-03-18",69.58999633789062,{"date":330,"close":331},"2022-03-25",70.37000274658203,{"date":333,"close":334},"2022-04-01",72.55999755859375,{"date":336,"close":337},"2022-04-08",72.95999908447266,{"date":339,"close":340},"2022-04-14",71.26000213623047,{"date":342,"close":343},"2022-04-22",67.7300033569336,{"date":345,"close":346},"2022-04-29",61.97999954223633,{"date":348,"close":349},"2022-05-06",58.2400016784668,{"date":351,"close":352},"2022-05-13",57.900001525878906,{"date":354,"close":355},"2022-05-20",55,{"date":357,"close":358},"2022-05-27",59.95000076293945,{"date":360,"close":361},"2022-06-03",58.7400016784668,{"date":363,"close":235},"2022-06-10",{"date":365,"close":366},"2022-06-17",53.5,{"date":368,"close":369},"2022-06-24",59.060001373291016,{"date":371,"close":372},"2022-07-01",59.33000183105469,{"date":374,"close":375},"2022-07-08",60.08000183105469,{"date":377,"close":378},"2022-07-15",59.310001373291016,{"date":380,"close":271},"2022-07-22",{"date":382,"close":383},"2022-07-29",65.0999984741211,{"date":385,"close":386},"2022-08-05",64.9000015258789,{"date":388,"close":389},"2022-08-12",67.55000305175781,{"date":391,"close":392},"2022-08-19",67.2699966430664,{"date":394,"close":395},"2022-08-26",65.08999633789062,{"date":397,"close":398},"2022-09-02",62.88999938964844,{"date":400,"close":401},"2022-09-09",65.41000366210938,{"date":403,"close":404},"2022-09-16",61.540000915527344,{"date":406,"close":407},"2022-09-23",58.91999816894531,{"date":409,"close":410},"2022-09-30",60.47999954223633,{"date":412,"close":413},"2022-10-07",61.220001220703125,{"date":415,"close":416},"2022-10-14",59.47999954223633,{"date":418,"close":419},"2022-10-21",61.529998779296875,{"date":421,"close":422},"2022-10-28",58.63999938964844,{"date":424,"close":425},"2022-11-04",55.77000045776367,{"date":427,"close":428},"2022-11-11",56.66999816894531,{"date":430,"close":431},"2022-11-18",56.939998626708984,{"date":433,"close":434},"2022-11-25",59.2599983215332,{"date":436,"close":437},"2022-12-02",59.52000045776367,{"date":439,"close":440},"2022-12-09",57.5,{"date":442,"close":443},"2022-12-16",55.5,{"date":445,"close":431},"2022-12-23",{"date":447,"close":448},"2022-12-30",56.970001220703125,{"date":450,"close":451},"2023-01-06",58.83000183105469,{"date":453,"close":454},"2023-01-13",61.27000045776367,{"date":456,"close":457},"2023-01-20",61.720001220703125,{"date":459,"close":256},"2023-01-27",{"date":461,"close":462},"2023-02-03",58.38999938964844,{"date":464,"close":465},"2023-02-10",58.25,{"date":467,"close":468},"2023-02-17",57.66999816894531,{"date":470,"close":471},"2023-02-24",56.470001220703125,{"date":473,"close":474},"2023-03-03",56.7599983215332,{"date":476,"close":477},"2023-03-10",54.91999816894531,{"date":479,"close":480},"2023-03-17",53.79999923706055,{"date":482,"close":483},"2023-03-24",55.36000061035156,{"date":485,"close":486},"2023-03-31",57.41999816894531,{"date":488,"close":489},"2023-04-06",59.13999938964844,{"date":491,"close":492},"2023-04-14",58.77000045776367,{"date":494,"close":495},"2023-04-21",61.400001525878906,{"date":497,"close":498},"2023-04-28",64.38999938964844,{"date":500,"close":501},"2023-05-05",65.30999755859375,{"date":503,"close":504},"2023-05-12",65.68000030517578,{"date":506,"close":507},"2023-05-19",66.36000061035156,{"date":509,"close":510},"2023-05-26",62.869998931884766,{"date":512,"close":513},"2023-06-02",63.790000915527344,{"date":515,"close":516},"2023-06-09",64.02999877929688,{"date":518,"close":519},"2023-06-16",66.25,{"date":521,"close":522},"2023-06-23",66.43000030517578,{"date":524,"close":525},"2023-06-30",68.83999633789062,{"date":527,"close":528},"2023-07-07",67.80000305175781,{"date":530,"close":531},"2023-07-14",68.72000122070312,{"date":533,"close":534},"2023-07-21",71.19999694824219,{"date":536,"close":537},"2023-07-28",70.58999633789062,{"date":539,"close":540},"2023-08-04",70,{"date":542,"close":543},"2023-08-11",70.77999877929688,{"date":545,"close":546},"2023-08-18",71.38999938964844,{"date":548,"close":549},"2023-08-25",73.06999969482422,{"date":551,"close":552},"2023-09-01",74.19999694824219,{"date":554,"close":555},"2023-09-08",73.12000274658203,{"date":557,"close":558},"2023-09-15",72.62999725341797,{"date":560,"close":561},"2023-09-22",72.2699966430664,{"date":563,"close":564},"2023-09-29",69.83999633789062,{"date":566,"close":567},"2023-10-06",71.0199966430664,{"date":569,"close":570},"2023-10-13",69.70999908447266,{"date":572,"close":573},"2023-10-20",67.16999816894531,{"date":575,"close":576},"2023-10-27",67.62999725341797,{"date":578,"close":579},"2023-11-03",70.52999877929688,{"date":581,"close":582},"2023-11-10",72.8499984741211,{"date":584,"close":585},"2023-11-17",73.01000213623047,{"date":587,"close":588},"2023-11-24",74.52999877929688,{"date":590,"close":591},"2023-12-01",74.13999938964844,{"date":593,"close":594},"2023-12-08",74.1500015258789,{"date":596,"close":597},"2023-12-15",69.47000122070312,{"date":599,"close":600},"2023-12-22",70.4800033569336,{"date":602,"close":603},"2023-12-29",71.11000061035156,{"date":605,"close":606},"2024-01-05",69.5999984741211,{"date":608,"close":609},"2024-01-12",74.4800033569336,{"date":611,"close":612},"2024-01-19",74.83000183105469,{"date":614,"close":615},"2024-01-26",76.87999725341797,{"date":617,"close":618},"2024-02-02",77.69000244140625,{"date":620,"close":621},"2024-02-09",81,{"date":623,"close":624},"2024-02-16",82.69000244140625,{"date":626,"close":627},"2024-02-23",84.23999786376953,{"date":629,"close":630},"2024-03-01",83.73999786376953,{"date":632,"close":633},"2024-03-08",85.19000244140625,{"date":635,"close":636},"2024-03-15",84.94000244140625,{"date":638,"close":639},"2024-03-22",86,{"date":641,"close":642},"2024-03-28",87.54000091552734,{"date":644,"close":645},"2024-04-05",85.1500015258789,{"date":647,"close":648},"2024-04-12",81.9000015258789,{"date":650,"close":651},"2024-04-19",82.16999816894531,{"date":653,"close":654},"2024-04-26",81.45999908447266,{"date":656,"close":657},"2024-05-03",83.5,{"date":659,"close":660},"2024-05-10",87.06999969482422,{"date":662,"close":663},"2024-05-17",89.83000183105469,{"date":665,"close":666},"2024-05-24",89.36000061035156,{"date":668,"close":669},"2024-05-31",89.51000213623047,{"date":671,"close":672},"2024-06-07",90.27999877929688,{"date":674,"close":675},"2024-06-14",90.08000183105469,{"date":677,"close":678},"2024-06-21",93.0199966430664,{"date":680,"close":681},"2024-06-28",89.41000366210938,{"date":683,"close":684},"2024-07-05",90.5199966430664,{"date":686,"close":687},"2024-07-12",93.73999786376953,{"date":689,"close":690},"2024-07-19",92.45999908447266,{"date":692,"close":693},"2024-07-26",99.16999816894531,{"date":695,"close":696},"2024-08-02",101.22000122070312,{"date":698,"close":699},"2024-08-09",100.31999969482422,{"date":701,"close":702},"2024-08-16",101.87000274658203,{"date":704,"close":705},"2024-08-23",102,{"date":707,"close":708},"2024-08-30",105.12999725341797,{"date":710,"close":711},"2024-09-06",103.94000244140625,{"date":713,"close":714},"2024-09-13",103.12999725341797,{"date":716,"close":717},"2024-09-20",101.01000213623047,{"date":719,"close":720},"2024-09-27",102.6500015258789,{"date":722,"close":723},"2024-10-04",105.6500015258789,{"date":725,"close":726},"2024-10-11",104.75,{"date":728,"close":729},"2024-10-18",106.38999938964844,{"date":731,"close":732},"2024-10-25",103.9800033569336,{"date":734,"close":735},"2024-11-01",104.16999816894531,{"date":737,"close":738},"2024-11-08",112.43000030517578,{"date":740,"close":741},"2024-11-15",110.05000305175781,{"date":743,"close":744},"2024-11-22",112.05000305175781,{"date":746,"close":747},"2024-11-29",113.0999984741211,{"date":749,"close":750},"2024-12-06",109.18000030517578,{"date":752,"close":753},"2024-12-13",104.19000244140625,{"date":755,"close":756},"2024-12-20",102.93000030517578,{"date":758,"close":759},"2024-12-27",102.88999938964844,{"date":761,"close":762},"2025-01-03",101.58999633789062,{"date":764,"close":765},"2025-01-10",101.94999694824219,{"date":767,"close":768},"2025-01-17",105.55000305175781,{"date":770,"close":771},"2025-01-24",106,{"date":773,"close":774},"2025-01-31",104.66000366210938,{"date":776,"close":777},"2025-02-07",108.58000183105469,{"date":779,"close":780},"2025-02-14",110.5999984741211,{"date":782,"close":783},"2025-02-21",111.70999908447266,{"date":785,"close":786},"2025-02-28",118.54000091552734,{"date":788,"close":789},"2025-03-07",118.6500015258789,{"date":791,"close":792},"2025-03-14",118.19999694824219,{"date":794,"close":795},"2025-03-21",118.5199966430664,{"date":797,"close":798},"2025-03-28",122.93000030517578,{"date":800,"close":801},"2025-04-04",115.01000213623047,{"date":803,"close":804},"2025-04-11",118.86000061035156,{"date":806,"close":807},"2025-04-17",117.22000122070312,{"date":809,"close":810},"2025-04-25",114.44000244140625,{"date":812,"close":813},"2025-05-02",110.56999969482422,{"date":815,"close":816},"2025-05-09",111.31999969482422,{"date":818,"close":819},"2025-05-16",111.7699966430664,{"date":821,"close":822},"2025-05-23",110.81999969482422,{"date":824,"close":825},"2025-05-30",112.9000015258789,{"date":827,"close":813},"2025-06-06",{"date":829,"close":830},"2025-06-13",106.62000274658203,{"date":832,"close":833},"2025-06-20",108.63999938964844,{"date":835,"close":836},"2025-06-27",109.58000183105469,{"date":838,"close":839},"2025-07-03",108.69999694824219,{"date":841,"close":842},"2025-07-11",106.75,{"date":844,"close":845},"2025-07-18",103.83999633789062,{"date":847,"close":848},"2025-07-25",103.37999725341797,{"date":850,"close":851},"2025-07-30",92.94000244140625,{"date":853,"close":854},"2025-07-31",91.37000274658203,{"date":856,"close":857},"2025-08-01",92.23999786376953,{"date":859,"close":860},"2025-08-04",92.69999694824219,{"date":862,"close":863},"2025-08-05",91.66999816894531,{"date":865,"close":866},"2025-08-06",91.80000305175781,{"date":868,"close":869},"2025-08-07",92.51000213623047,{"date":871,"close":872},"2025-08-08",93.6500015258789,{"date":874,"close":875},"2025-08-11",94.5999984741211,{"date":877,"close":878},"2025-08-12",94.76000213623047,{"date":880,"close":881},"2025-08-13",95.91000366210938,{"date":883,"close":884},"2025-08-14",95.12999725341797,{"date":886,"close":887},"2025-08-15",95.33999633789062,{"date":889,"close":890},"2025-08-18",94.94999694824219,{"date":892,"close":893},"2025-08-19",96.87999725341797,{"date":895,"close":896},"2025-08-20",96.79000091552734,{"date":898,"close":899},"2025-08-21",96.4000015258789,{"date":901,"close":902},"2025-08-22",96.66000366210938,{"date":904,"close":905},"2025-08-25",96.72000122070312,{"date":907,"close":908},"2025-08-26",96.05000305175781,{"date":910,"close":911},"2025-08-27",96.0999984741211,{"date":913,"close":914},"2025-08-28",96.22000122070312,{"date":916,"close":917},"2025-08-29",96.94999694824219,{"date":919,"close":920},"2025-09-02",95.43000030517578,{"date":922,"close":923},"2025-09-03",95.29000091552734,{"date":925,"close":926},"2025-09-04",95.48999786376953,{"date":928,"close":929},"2025-09-05",94.79000091552734,{"date":931,"close":932},"2025-09-08",95.3499984741211,{"date":934,"close":935},"2025-09-09",93.47000122070312,{"date":937,"close":938},"2025-09-10",92.5,{"date":940,"close":941},"2025-09-11",94.23999786376953,{"date":943,"close":944},"2025-09-12",93.54000091552734,{"date":946,"close":947},"2025-09-15",90.87999725341797,{"date":949,"close":950},"2025-09-16",90.91999816894531,{"date":952,"close":953},"2025-09-17",92.20999908447266,{"date":955,"close":956},"2025-09-18",91.87000274658203,{"date":958,"close":959},"2025-09-19",91.7300033569336,{"date":961,"close":962},"2025-09-22",92.5999984741211,{"date":964,"close":965},"2025-09-23",92.19000244140625,{"date":967,"close":968},"2025-09-24",93.22000122070312,{"date":970,"close":971},"2025-09-25",92.6500015258789,{"date":973,"close":974},"2025-09-26",93.77999877929688,{"date":976,"close":678},"2025-09-29",{"date":978,"close":979},"2025-09-30",93.79000091552734,{"date":981,"close":982},"2025-10-01",92.76000213623047,{"date":984,"close":985},"2025-10-02",93.44999694824219,{"date":987,"close":890},"2025-10-03",{"date":989,"close":990},"2025-10-06",94.44000244140625,{"date":992,"close":993},"2025-10-07",95.55000305175781,{"date":995,"close":996},"2025-10-08",95.95999908447266,{"date":998,"close":999},"2025-10-09",95.5,{"date":1001,"close":1002},"2025-10-10",95.94000244140625,{"date":1004,"close":1005},"2025-10-13",94.4800033569336,{"date":1007,"close":1008},"2025-10-14",94.7699966430664,{"date":1010,"close":1011},"2025-10-15",93.97000122070312,{"date":1013,"close":1014},"2025-10-16",87.41999816894531,{"date":1016,"close":1017},"2025-10-17",87.91000366210938,{"date":1019,"close":1020},"2025-10-20",87.5199966430664,{"date":1022,"close":1023},"2025-10-21",88.27999877929688,{"date":1025,"close":1026},"2025-10-22",89.19999694824219,{"date":1028,"close":1029},"2025-10-23",88.7699966430664,{"date":1031,"close":1032},"2025-10-24",88,{"date":1034,"close":1035},"2025-10-27",87.76000213623047,{"date":1037,"close":1038},"2025-10-28",82.37999725341797,{"date":1040,"close":1041},"2025-10-29",80.30000305175781,{"date":1043,"close":1044},"2025-10-30",80.44999694824219,{"date":1046,"close":1047},"2025-10-31",79.73999786376953,{"date":1049,"close":1050},"2025-11-03",77.81999969482422,{"date":1052,"close":1053},"2025-11-04",78.98999786376953,{"date":1055,"close":1056},"2025-11-05",77.83999633789062,{"date":1058,"close":1059},"2025-11-06",76.41999816894531,{"date":1061,"close":1062},"2025-11-07",78.54000091552734,{"date":1064,"close":1065},"2025-11-10",78.51000213623047,{"date":1067,"close":1068},"2025-11-11",80.04000091552734,{"date":1070,"close":1071},"2025-11-12",80.19999694824219,{"date":1073,"close":1074},"2025-11-13",80.05999755859375,{"date":1076,"close":1077},"2025-11-14",80.69999694824219,{"date":1079,"close":1080},"2025-11-17",80.70999908447266,{"date":1082,"close":1083},"2025-11-18",79.93000030517578,{"date":1085,"close":1086},"2025-11-19",78.80999755859375,{"date":1088,"close":1089},"2025-11-20",79.62000274658203,{"date":1091,"close":1092},"2025-11-21",80.31999969482422,{"date":1094,"close":1095},"2025-11-24",79.25,{"date":1097,"close":1098},"2025-11-25",80.51000213623047,{"date":1100,"close":1044},"2025-11-26",{"date":1102,"close":1103},"2025-11-28",80.43000030517578,{"date":1105,"close":1106},"2025-12-01",81.18000030517578,{"date":1108,"close":1109},"2025-12-02",79.83999633789062,{"date":1111,"close":1112},"2025-12-03",79.6500015258789,{"date":1114,"close":1115},"2025-12-04",79.63999938964844,{"date":1117,"close":1118},"2025-12-05",78.37000274658203,{"date":1120,"close":1121},"2025-12-08",77.63999938964844,{"date":1123,"close":1124},"2025-12-09",78.41000366210938,{"date":1126,"close":1127},"2025-12-10",77.51000213623047,{"date":1129,"close":1130},"2025-12-11",79.55000305175781,{"date":1132,"close":1133},"2025-12-12",81.62000274658203,{"date":1135,"close":1136},"2025-12-15",82.33000183105469,{"date":1138,"close":1139},"2025-12-16",80.97000122070312,{"date":1141,"close":1142},"2025-12-17",80.62000274658203,{"date":1144,"close":1145},"2025-12-18",81.06999969482422,{"date":1147,"close":1148},"2025-12-19",80.18000030517578,{"date":1150,"close":1151},"2025-12-22",80.37000274658203,{"date":1153,"close":1154},"2025-12-23",79.95999908447266,{"date":1156,"close":1157},"2025-12-24",80.81999969482422,{"date":1159,"close":1160},"2025-12-26",80.77999877929688,{"date":1162,"close":1163},"2025-12-29",80.86000061035156,{"date":1165,"close":1166},"2025-12-30",80.22000122070312,{"date":1168,"close":1169},"2025-12-31",79.69999694824219,{"date":1171,"close":1172},"2026-01-02",77.62000274658203,{"date":1174,"close":1175},"2026-01-05",79.91999816894531,{"date":1177,"close":1178},"2026-01-06",80.2699966430664,{"date":1180,"close":1086},"2026-01-07",{"date":1182,"close":1183},"2026-01-08",80.58999633789062,{"date":1185,"close":1186},"2026-01-09",80.63999938964844,{"date":1188,"close":1189},"2026-01-12",79.61000061035156,{"date":1191,"close":1192},"2026-01-13",79.05999755859375,{"date":1194,"close":1195},"2026-01-14",79.43000030517578,{"date":1197,"close":1198},"2026-01-15",79.75,{"date":1200,"close":1201},"2026-01-16",80.01000213623047,{"date":1203,"close":1204},"2026-01-20",79.11000061035156,{"date":1206,"close":1207},"2026-01-21",78.06999969482422,{"date":1209,"close":1210},"2026-01-22",78.62000274658203,{"date":1212,"close":1213},"2026-01-23",79.18000030517578,{"date":1215,"close":1089},"2026-01-26",{"date":1217,"close":1218},"2026-01-27",74.12000274658203,{"date":1220,"close":1221},"2026-01-28",72.0999984741211,{"date":1223,"close":1221},"2026-01-29",{"date":1225,"close":1221},"2026-01-30",{"date":1227,"close":1228},"2026-02-02",71.30000305175781,{"date":1230,"close":1231},"2026-02-03",71.95999908447266,{"date":1233,"close":1234},"2026-02-04",74.02999877929688,{"date":1236,"close":1237},"2026-02-05",72.66999816894531,{"date":1239,"close":1240},"2026-02-06",73.77999877929688,{"date":1242,"close":1243},"2026-02-09",68.66999816894531,{"date":1245,"close":1246},"2026-02-10",67.61000061035156,{"date":1248,"close":1249},"2026-02-11",67.0199966430664,{"date":1251,"close":1252},"2026-02-12",69.52999877929688,{"date":1254,"close":1255},"2026-02-13",68.47000122070312,{"date":1257,"close":1258},"2026-02-17",68.83000183105469,{"date":1260,"close":1261},"2026-02-18",69.69000244140625,{"date":1263,"close":1264},"2026-02-19",69.41999816894531,{"date":1266,"close":328},"2026-02-20",{"date":1268,"close":1269},"2026-02-23",69.16000366210938,{"date":1271,"close":564},"2026-02-24",{"date":1273,"close":1274},"2026-02-25",70.05000305175781,{"date":1276,"close":1277},"2026-02-26",71.22000122070312,{"date":1279,"close":1280},"2026-02-27",71.81999969482422,{"date":1282,"close":1283},"2026-03-02",72.36000061035156,{"date":1285,"close":1286},"2026-03-03",72.16000366210938,{"date":1288,"close":1289},"2026-03-04",71.8499984741211,{"date":1291,"close":555},"2026-03-05",{"date":1293,"close":1294},"2026-03-06",73.5,{"date":1296,"close":1297},"2026-03-09",71.04000091552734,{"date":1299,"close":1300},"2026-03-10",68.58000183105469,{"date":1302,"close":1303},"2026-03-11",68.37999725341797,{"date":1305,"close":1306},"2026-03-12",67.6500015258789,{"date":1308,"close":1309},"2026-03-13",68.26000213623047,{"date":1311,"close":1312},"2026-03-16",69.19000244140625,{"date":1314,"close":1315},"2026-03-17",68.33000183105469,{"date":1317,"close":1318},"2026-03-18",67.08000183105469,{"date":1320,"close":1321},"2026-03-19",66.55999755859375,{"date":1323,"close":301},"2026-03-20",{"date":213,"close":1325},66.72000122070312,{"date":1327,"close":1328},"2026-03-24",66.5,{"date":1330,"close":1331},"2026-03-25",64.29000091552734,{"date":1333,"close":1334},"2026-03-26",65.13999938964844,{"date":1336,"close":1337},"2026-03-27",63.43000030517578,{"date":1339,"close":1340},"2026-03-30",65.26000213623047,{"date":1342,"close":283},"2026-03-31",{"date":1344,"close":1345},"2026-04-01",64.4000015258789,{"date":1347,"close":1348},"2026-04-02",65.94999694824219,{"date":1350,"close":1351},"2026-04-06",66.5199966430664,{"date":1353,"close":1354},"2026-04-07",66.37000274658203,{"date":1356,"close":1357},"2026-04-08",67.76000213623047,{"date":1359,"close":1360},"2026-04-09",67.12999725341797,{"date":1362,"close":1363},"2026-04-10",65.08000183105469,{"date":1365,"close":1366},"2026-04-13",67.45999908447266,{"date":1368,"close":1369},"2026-04-14",66.54000091552734,{"date":1371,"close":1372},"2026-04-15",67.4000015258789,{"date":1374,"close":1375},"2026-04-16",68.81999969482422,{"date":203,"close":1377},67.72000122070312,{"date":1379,"close":1380},"2026-04-20",67.77999877929688,{"date":1382,"close":1383},"2026-04-21",68.94999694824219,{"date":1385,"close":1386},"2026-04-22",67.87999725341797,{"date":1388,"close":389},"2026-04-23",{"date":152,"close":1390},65.9000015258789,{"date":1392,"close":1393},"2026-04-27",66.12000274658203,{"date":1395,"close":1396},"2026-04-28",63.13999938964844,{"date":1398,"close":1399},"2026-04-29",61.63999938964844,{"date":1401,"close":1402},"2026-04-30",60.150001525878906,{"date":193,"close":1404},57.630001068115234,{"date":1406,"close":1407},"2026-05-04",57.63999938964844,{"date":60,"close":1409},57.5099983215332,{"date":67,"close":1411},56.560001373291016,{"date":197,"close":1413},58.04999923706055,{"date":1415,"close":1416},"2026-05-08",56.45000076293945,{"date":1418,"close":1419},"2026-05-11",55.349998474121094,{"date":1421,"close":425},"2026-05-12",{"date":1423,"close":1424},"2026-05-13",54.380001068115234,{"date":1426,"close":1427},"2026-05-14",55.779998779296875,{"date":1429,"close":1430},"2026-05-15",56.279998779296875,{"date":1432,"close":1433},"2026-05-18",58.689998626708984,{"date":1435,"close":1436},"2026-05-19",58.09000015258789,{"date":1438,"close":1439},"2026-05-20",57.43000030517578,{"date":1441,"close":1442},"2026-05-21",58.52000045776367,{"date":1444,"close":1445},"2026-05-22",57.81999969482422,{"date":1447,"close":1448},"2026-05-26",56.9900016784668,{"date":1450,"close":1451},"2026-05-27",56.810001373291016,{"date":1453,"close":1454},"2026-05-28",56.84000015258789,{"date":1456,"close":1457},"2026-05-29",56.25,{"date":1459,"close":1460},"2026-06-01",56.97999954223633,{"date":1462,"close":1463},"2026-06-02",56.59000015258789,{"date":1465,"close":1466},"2026-06-03",55.13999938964844,{"date":1468,"close":1469},"2026-06-04",57.380001068115234,{"date":1471,"close":1472},"2026-06-05",58.86000061035156,{"date":1474,"close":1475},"2026-06-08",58,{"date":46,"close":1477},59.11000061035156,{"date":1479,"close":1480},"2026-06-10",60.18000030517578,{"date":186,"close":358},{"date":1483,"close":259},"2026-06-12",{"date":1485,"close":1486},"2026-06-15",59.279998779296875,{"date":1488,"close":1489},"2026-06-16",59.70000076293945,{"date":1491,"close":1492},"2026-06-17",59.040000915527344,{"date":1494,"close":1495},"2026-06-18",59.099998474121094,{"date":1497,"close":349},"2026-06-22",{"date":1499,"close":1500},"2026-06-23",60.400001525878906,{"date":1502,"close":1503},"2026-06-24",61.79999923706055,{"date":1505,"close":1506},"2026-06-25",60.83000183105469,{"date":1508,"close":1509},"2026-06-26",64.22000122070312,{"date":1511,"close":1512},"2026-06-29",63.959999084472656,{"date":1514,"close":1515},"2026-06-30",64.1500015258789,{"date":1517,"close":1518},"2026-07-01",67.36000061035156,{"date":1520,"close":540},"2026-07-02",{"date":1522,"close":1523},"2026-07-06",68.43000030517578,{"date":1525,"close":1526},"2026-07-07",69.2699966430664,{"date":1528,"close":322},"2026-07-08",{"date":1530,"close":1531},"2026-07-09",67.83999633789062,{"date":1533,"close":1534},"2026-07-10",67.66000366210938,{"date":1536,"close":1537},"2026-07-13",69.20999908447266,{"date":1539,"close":1540},"2026-07-14",68.5,{"date":1542,"close":1543},"2026-07-15",66.86000061035156,{"date":1545,"close":1546},"2026-07-16",69.44000244140625,{"date":1548,"close":1549},"2026-07-17",69.3499984741211,{"date":1551,"close":1552},"2026-07-20",68.94000244140625,{"date":1554,"close":1555},"2026-07-21",66.63999938964844,{"date":1557,"close":1558},"2026-07-22",65.38999938964844,{"date":1560,"close":1561},"2026-07-23",65.73999786376953,{"date":1563,"close":1564},"2026-07-27",69.69999694824219,{"date":1566,"close":1567},"2026-07-28",73.6500015258789,{"date":1569,"close":1570},"2026-07-29",74.87000274658203,{"date":1572,"close":1573},"2026-07-30",70.87000274658203,{"date":150,"close":1575},70.4000015258789,{"count":154,"fetchedAt":1577,"source":145},"2026-08-02T03:03:30.240Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1579},"\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>",1785639810199]