[{"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-CASH":25,"$fXdHVOLcaOwAOiLthiV_P4nHof3JvdZQHC9oNCm443Q8":26,"ticker-mcap-CASH":184,"ticker-profile-CASH":192,"ticker-earnings-CASH":206,"ticker-congress-CASH":210,"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":180},{"identity":28,"transactions":33,"sectorSlug":160,"relatedTickers":161},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"907471","PATHWARD FINANCIAL, INC.","Finance & Insurance","CASH",[34,47,62,73,81,86,91,95,100,104,109,114,126,137,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-08T00:00:00.000Z","0002129775-26-000004-0","4","Ferri Eric Anthony","EVP, Chief Risk Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129775\u002F000212977526000004\u002F0002129775-26-000004-index.htm",8638,"A","2026-06-07","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-06-01T20:58:40.000Z","0001628280-26-039577-0","Hoople Elizabeth G.","",82.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622395\u002F000162828026039577\u002F0001628280-26-039577-index.htm",4500,28050,370305,"S","2026-05-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":65,"ownerTitle":51,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":57,"transactionDate":71,"intentLabel":59,"signalQuality":60,"insiderHistory":72},"2026-04-30T00:00:00.000Z","0001591501-26-000005-0","Hajek Douglas J.",86.3689,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591501\u002F000159150126000005\u002F0001591501-26-000005-index.htm",5000,12281,431844.5,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":76,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"2026-02-25T00:00:00.000Z","0001207365-26-000004-0","SHULMAN BECKY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207365\u002F000120736526000004\u002F0001207365-26-000004-index.htm",1650,30099,"2026-02-24",{"cik":29,"filedAt":74,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":83,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":78,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001570744-26-000004-0","Perretta Christopher","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570744\u002F000157074426000004\u002F0001570744-26-000004-index.htm",8350,{"cik":29,"filedAt":74,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":88,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":78,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001727507-26-000002-0","Mehta Neeraj","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727507\u002F000172750726000002\u002F0001727507-26-000002-index.htm",4050,{"cik":29,"filedAt":74,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":78,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001591501-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591501\u002F000159150126000002\u002F0001591501-26-000002-index.htm",17281,{"cik":29,"filedAt":74,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":78,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001239575-26-000002-0","MCCRAY RONALD D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239575\u002F000123957526000002\u002F0001239575-26-000002-index.htm",14157,{"cik":29,"filedAt":74,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":78,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001622395-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622395\u002F000162239526000002\u002F0001622395-26-000002-index.htm",32550,{"cik":29,"filedAt":74,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":78,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001403480-26-000002-0","Zlatkus Lizabeth H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403480\u002F000140348026000002\u002F0001403480-26-000002-index.htm",15000,{"cik":29,"filedAt":74,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":78,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"0001674559-26-000004-0","Stork Kendall E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674559\u002F000167455926000004\u002F0001674559-26-000004-index.htm",9500,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":57,"transactionDate":124,"intentLabel":59,"signalQuality":60,"insiderHistory":125},"2026-02-24T00:00:00.000Z","0001768567-26-000002-0","Pharr Brett L.","Chief Executive Officer",93.8828,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768567\u002F000176856726000002\u002F0001768567-26-000002-index.htm",15641,78261,1468420.8748,"2026-02-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":51,"ownershipType":129,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":57,"transactionDate":135,"intentLabel":59,"signalQuality":60,"insiderHistory":136},"2026-02-10T00:00:00.000Z","0001674559-26-000002-0","I",94.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674559\u002F000167455926000002\u002F0001674559-26-000002-index.htm",3000,2153,282450,"2026-02-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":83,"ownerTitle":51,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":57,"transactionDate":145,"intentLabel":59,"signalQuality":60,"insiderHistory":146},"2026-02-04T00:00:00.000Z","0001570744-26-000002-0",89.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570744\u002F000157074426000002\u002F0001570744-26-000002-index.htm",1450,6700,130413,"2026-01-30",{"daysSinceLastFiling":147,"isFirstFiling":6,"priorFilingDate":148},51,"2025-12-15T00:00:00.000Z",{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":152,"intentLabel":159,"signalQuality":46},"2025-12-17T00:00:00.000Z","0001789109-25-000014-0","2025-12-16","Sharett Anthony M.","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789109\u002F000178910925000014\u002F0001789109-25-000014-index.htm",650,35316,"G","Gift","finance-insurance",[162,165,168,171,174,177],{"ticker":163,"issuerName":164},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":166,"issuerName":167},"CRCL","Circle Internet Group, Inc.",{"ticker":169,"issuerName":170},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":172,"issuerName":173},"COIN","Coinbase Global, Inc.",{"ticker":175,"issuerName":176},"TRUP","TRUPANION, INC.",{"ticker":178,"issuerName":179},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":181,"fetchedAt":182,"source":183},15,"2026-08-15T23:58:12.078Z","sqlite",{"data":185,"meta":190},{"value":186,"quality":187,"closeDate":188,"ageDays":189,"sharesAsOf":71},1829606608.1263733,"fresh","2026-08-14",1,{"count":189,"fetchedAt":191,"source":183},"2026-08-15T23:58:12.080Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Brett L. Pharr","Banks - Regional",1155,"1993-09-20","US","SD","Sioux Falls","http:\u002F\u002Fwww.pathwardfinancial.com",0.608,"65.87-101.26","2026-07-12T14:02:07.475Z",{"count":189,"fetchedAt":191,"source":183},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":189,"fetchedAt":191,"source":183},{"data":211,"meta":1576},{"congressTrades":212,"insiderTrades":213,"priceHistory":229,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":65,"ownerTitle":51,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":57,"transactionDate":71},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":76,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":83,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":78,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":88,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":78,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":78,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":78,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":78,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":78,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":78,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":57,"transactionDate":124},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":51,"ownershipType":129,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":57,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":83,"ownerTitle":51,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":57,"transactionDate":145},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":152},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,553,556,559,562,565,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,886,889,892,895,898,900,903,905,908,911,914,917,920,923,926,928,931,934,937,940,943,946,949,952,954,957,960,963,965,968,971,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1091,1093,1095,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574],{"date":231,"close":232},"2021-08-20",49.02000045776367,{"date":234,"close":235},"2021-08-27",49.88999938964844,{"date":237,"close":238},"2021-09-03",49.099998474121094,{"date":240,"close":241},"2021-09-10",51.11000061035156,{"date":243,"close":244},"2021-09-17",51.97999954223633,{"date":246,"close":247},"2021-09-24",51.61000061035156,{"date":249,"close":250},"2021-10-01",54.209999084472656,{"date":252,"close":253},"2021-10-08",56.93000030517578,{"date":255,"close":256},"2021-10-15",60.75,{"date":258,"close":259},"2021-10-22",61.970001220703125,{"date":261,"close":262},"2021-10-29",55.439998626708984,{"date":264,"close":265},"2021-11-05",62.04999923706055,{"date":267,"close":268},"2021-11-12",64.05999755859375,{"date":270,"close":271},"2021-11-19",62.84000015258789,{"date":273,"close":274},"2021-11-26",61.7599983215332,{"date":276,"close":277},"2021-12-03",57.2599983215332,{"date":279,"close":280},"2021-12-10",57.72999954223633,{"date":282,"close":283},"2021-12-17",56.27000045776367,{"date":285,"close":286},"2021-12-23",57.790000915527344,{"date":288,"close":289},"2021-12-31",59.65999984741211,{"date":291,"close":292},"2022-01-07",62.16999816894531,{"date":294,"close":295},"2022-01-14",63.02000045776367,{"date":297,"close":298},"2022-01-21",57.38999938964844,{"date":300,"close":301},"2022-01-28",57.84000015258789,{"date":303,"close":304},"2022-02-04",58.2599983215332,{"date":306,"close":307},"2022-02-11",56.81999969482422,{"date":309,"close":310},"2022-02-18",56.119998931884766,{"date":312,"close":313},"2022-02-25",55.22999954223633,{"date":315,"close":316},"2022-03-04",54.63999938964844,{"date":318,"close":319},"2022-03-11",51.25,{"date":321,"close":322},"2022-03-18",55.959999084472656,{"date":324,"close":325},"2022-03-25",55.290000915527344,{"date":327,"close":316},"2022-04-01",{"date":329,"close":330},"2022-04-08",49.709999084472656,{"date":332,"close":333},"2022-04-14",48.18000030517578,{"date":335,"close":336},"2022-04-22",46.97999954223633,{"date":338,"close":339},"2022-04-29",43.650001525878906,{"date":341,"close":342},"2022-05-06",41.04999923706055,{"date":344,"close":345},"2022-05-13",39.43000030517578,{"date":347,"close":348},"2022-05-20",36.95000076293945,{"date":350,"close":351},"2022-05-27",41.599998474121094,{"date":353,"close":354},"2022-06-03",41.060001373291016,{"date":356,"close":357},"2022-06-10",38.5,{"date":359,"close":360},"2022-06-17",37.650001525878906,{"date":362,"close":363},"2022-06-24",39.650001525878906,{"date":365,"close":366},"2022-07-01",40.619998931884766,{"date":368,"close":354},"2022-07-08",{"date":370,"close":371},"2022-07-15",39.27000045776367,{"date":373,"close":374},"2022-07-22",41.59000015258789,{"date":376,"close":377},"2022-07-29",33.720001220703125,{"date":379,"close":380},"2022-08-05",34.20000076293945,{"date":382,"close":383},"2022-08-12",36.400001525878906,{"date":385,"close":386},"2022-08-19",36.54999923706055,{"date":388,"close":389},"2022-08-26",33.9900016784668,{"date":391,"close":392},"2022-09-02",32.689998626708984,{"date":394,"close":395},"2022-09-09",34.09000015258789,{"date":397,"close":398},"2022-09-16",32.790000915527344,{"date":400,"close":401},"2022-09-23",32.20000076293945,{"date":403,"close":404},"2022-09-30",32.959999084472656,{"date":406,"close":407},"2022-10-07",33.790000915527344,{"date":409,"close":410},"2022-10-14",37.54999923706055,{"date":412,"close":413},"2022-10-21",37.72999954223633,{"date":415,"close":416},"2022-10-28",42.040000915527344,{"date":418,"close":419},"2022-11-04",41.88999938964844,{"date":421,"close":422},"2022-11-11",44.349998474121094,{"date":424,"close":425},"2022-11-18",42.650001525878906,{"date":427,"close":428},"2022-11-25",44.65999984741211,{"date":430,"close":431},"2022-12-02",43.79999923706055,{"date":433,"close":434},"2022-12-09",42.11000061035156,{"date":436,"close":437},"2022-12-16",42.40999984741211,{"date":439,"close":440},"2022-12-23",42.5,{"date":442,"close":443},"2022-12-30",43.04999923706055,{"date":445,"close":446},"2023-01-06",45.560001373291016,{"date":448,"close":449},"2023-01-13",46.720001220703125,{"date":451,"close":452},"2023-01-20",44.77000045776367,{"date":454,"close":455},"2023-01-27",49.22999954223633,{"date":457,"close":458},"2023-02-03",52.540000915527344,{"date":460,"close":461},"2023-02-10",49.70000076293945,{"date":463,"close":464},"2023-02-17",51.810001373291016,{"date":466,"close":467},"2023-02-24",51.06999969482422,{"date":469,"close":470},"2023-03-03",50.02000045776367,{"date":472,"close":473},"2023-03-10",46.13999938964844,{"date":475,"close":476},"2023-03-17",44.220001220703125,{"date":478,"close":479},"2023-03-24",42.310001373291016,{"date":481,"close":482},"2023-03-31",41.4900016784668,{"date":484,"close":485},"2023-04-06",42.029998779296875,{"date":487,"close":488},"2023-04-14",41.47999954223633,{"date":490,"close":491},"2023-04-21",41.560001373291016,{"date":493,"close":494},"2023-04-28",44.529998779296875,{"date":496,"close":428},"2023-05-05",{"date":498,"close":499},"2023-05-12",43.58000183105469,{"date":501,"close":502},"2023-05-19",45.900001525878906,{"date":504,"close":505},"2023-05-26",46.40999984741211,{"date":507,"close":508},"2023-06-02",48.599998474121094,{"date":510,"close":511},"2023-06-09",49.77000045776367,{"date":513,"close":514},"2023-06-16",48.29999923706055,{"date":516,"close":517},"2023-06-23",44.939998626708984,{"date":519,"close":520},"2023-06-30",46.36000061035156,{"date":522,"close":523},"2023-07-07",47.16999816894531,{"date":525,"close":526},"2023-07-14",52.349998474121094,{"date":528,"close":529},"2023-07-21",55.31999969482422,{"date":531,"close":532},"2023-07-28",53.290000915527344,{"date":534,"close":535},"2023-08-04",51.41999816894531,{"date":537,"close":538},"2023-08-11",49.5099983215332,{"date":540,"close":541},"2023-08-18",47.56999969482422,{"date":543,"close":544},"2023-08-25",48.56999969482422,{"date":546,"close":547},"2023-09-01",50.18000030517578,{"date":549,"close":550},"2023-09-08",49.130001068115234,{"date":552,"close":511},"2023-09-15",{"date":554,"close":555},"2023-09-22",45.90999984741211,{"date":557,"close":558},"2023-09-29",46.09000015258789,{"date":560,"close":561},"2023-10-06",47.91999816894531,{"date":563,"close":564},"2023-10-13",47.2599983215332,{"date":566,"close":567},"2023-10-20",43.849998474121094,{"date":569,"close":570},"2023-10-27",45.4900016784668,{"date":572,"close":573},"2023-11-03",48.619998931884766,{"date":575,"close":576},"2023-11-10",47.54999923706055,{"date":578,"close":579},"2023-11-17",50.040000915527344,{"date":581,"close":330},"2023-11-24",{"date":583,"close":584},"2023-12-01",51.15999984741211,{"date":586,"close":587},"2023-12-08",52.40999984741211,{"date":589,"close":590},"2023-12-15",52.4900016784668,{"date":592,"close":593},"2023-12-22",53.36000061035156,{"date":595,"close":596},"2023-12-29",52.93000030517578,{"date":598,"close":599},"2024-01-05",50.59000015258789,{"date":601,"close":602},"2024-01-12",51.2599983215332,{"date":604,"close":605},"2024-01-19",51.369998931884766,{"date":607,"close":608},"2024-01-26",53.45000076293945,{"date":610,"close":611},"2024-02-02",49.93000030517578,{"date":613,"close":614},"2024-02-09",51.529998779296875,{"date":616,"close":617},"2024-02-16",51.56999969482422,{"date":619,"close":620},"2024-02-23",51.099998474121094,{"date":622,"close":623},"2024-03-01",50.150001525878906,{"date":625,"close":584},"2024-03-08",{"date":627,"close":628},"2024-03-15",47.70000076293945,{"date":630,"close":631},"2024-03-22",49.060001373291016,{"date":633,"close":634},"2024-03-28",50.47999954223633,{"date":636,"close":579},"2024-04-05",{"date":638,"close":639},"2024-04-12",48.5099983215332,{"date":641,"close":642},"2024-04-19",50.38999938964844,{"date":644,"close":645},"2024-04-26",52.13999938964844,{"date":647,"close":596},"2024-05-03",{"date":649,"close":650},"2024-05-10",53.970001220703125,{"date":652,"close":653},"2024-05-17",54.15999984741211,{"date":655,"close":656},"2024-05-24",55.25,{"date":658,"close":659},"2024-05-31",53.310001373291016,{"date":661,"close":662},"2024-06-07",54.400001525878906,{"date":664,"close":665},"2024-06-14",52.369998931884766,{"date":667,"close":668},"2024-06-21",54.43000030517578,{"date":670,"close":671},"2024-06-28",56.56999969482422,{"date":673,"close":674},"2024-07-05",56.5,{"date":676,"close":677},"2024-07-12",59.45000076293945,{"date":679,"close":680},"2024-07-19",63.599998474121094,{"date":682,"close":683},"2024-07-26",68.69000244140625,{"date":685,"close":686},"2024-08-02",64.1500015258789,{"date":688,"close":689},"2024-08-09",62.040000915527344,{"date":691,"close":692},"2024-08-16",64.58000183105469,{"date":694,"close":695},"2024-08-23",67.02999877929688,{"date":697,"close":698},"2024-08-30",68.81999969482422,{"date":700,"close":701},"2024-09-06",67.22000122070312,{"date":703,"close":704},"2024-09-13",66.77999877929688,{"date":706,"close":707},"2024-09-20",67.33999633789062,{"date":709,"close":710},"2024-09-27",65.19999694824219,{"date":712,"close":713},"2024-10-04",66.7300033569336,{"date":715,"close":716},"2024-10-11",73.97000122070312,{"date":718,"close":719},"2024-10-18",74.08000183105469,{"date":721,"close":722},"2024-10-25",68.45999908447266,{"date":724,"close":725},"2024-11-01",71.27999877929688,{"date":727,"close":728},"2024-11-08",79.23999786376953,{"date":730,"close":731},"2024-11-15",79.62999725341797,{"date":733,"close":734},"2024-11-22",82.9000015258789,{"date":736,"close":737},"2024-11-29",83.87999725341797,{"date":739,"close":740},"2024-12-06",84.5999984741211,{"date":742,"close":743},"2024-12-13",81.4800033569336,{"date":745,"close":746},"2024-12-20",73.62000274658203,{"date":748,"close":749},"2024-12-27",74,{"date":751,"close":752},"2025-01-03",73.77999877929688,{"date":754,"close":755},"2025-01-10",72.19999694824219,{"date":757,"close":758},"2025-01-17",77.73999786376953,{"date":760,"close":761},"2025-01-24",79.7699966430664,{"date":763,"close":764},"2025-01-31",79.7300033569336,{"date":766,"close":767},"2025-02-07",79.58000183105469,{"date":769,"close":770},"2025-02-14",80.25,{"date":772,"close":773},"2025-02-21",77.48999786376953,{"date":775,"close":776},"2025-02-28",77.51000213623047,{"date":778,"close":779},"2025-03-07",72.2300033569336,{"date":781,"close":782},"2025-03-14",71.9000015258789,{"date":784,"close":785},"2025-03-21",74.1500015258789,{"date":787,"close":788},"2025-03-28",72.72000122070312,{"date":790,"close":791},"2025-04-04",67.52999877929688,{"date":793,"close":794},"2025-04-11",67.79000091552734,{"date":796,"close":797},"2025-04-17",70.33000183105469,{"date":799,"close":800},"2025-04-25",78.95999908447266,{"date":802,"close":803},"2025-05-02",81.83999633789062,{"date":805,"close":806},"2025-05-09",82.25,{"date":808,"close":809},"2025-05-16",81.43000030517578,{"date":811,"close":812},"2025-05-23",77.27999877929688,{"date":814,"close":815},"2025-05-30",78.05000305175781,{"date":817,"close":818},"2025-06-06",77.81999969482422,{"date":820,"close":821},"2025-06-13",74.37000274658203,{"date":823,"close":824},"2025-06-20",73.12000274658203,{"date":826,"close":770},"2025-06-27",{"date":828,"close":829},"2025-07-03",82.7300033569336,{"date":831,"close":832},"2025-07-11",82.79000091552734,{"date":834,"close":835},"2025-07-18",80.93000030517578,{"date":837,"close":838},"2025-07-25",80.19999694824219,{"date":840,"close":841},"2025-08-01",74.79000091552734,{"date":843,"close":844},"2025-08-08",73.80999755859375,{"date":846,"close":847},"2025-08-13",76.97000122070312,{"date":849,"close":850},"2025-08-14",76.63999938964844,{"date":852,"close":853},"2025-08-15",75.30000305175781,{"date":855,"close":856},"2025-08-18",75.41000366210938,{"date":858,"close":859},"2025-08-19",75.3499984741211,{"date":861,"close":862},"2025-08-20",75.75,{"date":864,"close":865},"2025-08-21",75.16000366210938,{"date":867,"close":868},"2025-08-22",78.73999786376953,{"date":870,"close":871},"2025-08-25",78.44000244140625,{"date":873,"close":874},"2025-08-26",79.27999877929688,{"date":876,"close":877},"2025-08-27",80.05000305175781,{"date":879,"close":880},"2025-08-28",80.12000274658203,{"date":882,"close":883},"2025-08-29",79.47000122070312,{"date":885,"close":800},"2025-09-02",{"date":887,"close":888},"2025-09-03",77.69000244140625,{"date":890,"close":891},"2025-09-04",78.37999725341797,{"date":893,"close":894},"2025-09-05",76.4000015258789,{"date":896,"close":897},"2025-09-08",76.87000274658203,{"date":899,"close":850},"2025-09-09",{"date":901,"close":902},"2025-09-10",76.44999694824219,{"date":904,"close":902},"2025-09-11",{"date":906,"close":907},"2025-09-12",75.56999969482422,{"date":909,"close":910},"2025-09-15",75.12999725341797,{"date":912,"close":913},"2025-09-16",74.62000274658203,{"date":915,"close":916},"2025-09-17",75.72000122070312,{"date":918,"close":919},"2025-09-18",77.05999755859375,{"date":921,"close":922},"2025-09-19",76.33000183105469,{"date":924,"close":925},"2025-09-22",77.30999755859375,{"date":927,"close":916},"2025-09-23",{"date":929,"close":930},"2025-09-24",74.98999786376953,{"date":932,"close":933},"2025-09-25",75.16999816894531,{"date":935,"close":936},"2025-09-26",76.04000091552734,{"date":938,"close":939},"2025-09-29",74.88999938964844,{"date":941,"close":942},"2025-09-30",74.01000213623047,{"date":944,"close":945},"2025-10-01",73.62999725341797,{"date":947,"close":948},"2025-10-02",73.54000091552734,{"date":950,"close":951},"2025-10-03",73.66000366210938,{"date":953,"close":749},"2025-10-06",{"date":955,"close":956},"2025-10-07",74.5199966430664,{"date":958,"close":959},"2025-10-08",74.43000030517578,{"date":961,"close":962},"2025-10-09",74.06999969482422,{"date":964,"close":779},"2025-10-10",{"date":966,"close":967},"2025-10-13",73.9000015258789,{"date":969,"close":970},"2025-10-14",76.91999816894531,{"date":972,"close":907},"2025-10-15",{"date":974,"close":975},"2025-10-16",69.76000213623047,{"date":977,"close":978},"2025-10-17",71.20999908447266,{"date":980,"close":981},"2025-10-20",71.9800033569336,{"date":983,"close":984},"2025-10-21",71.75,{"date":986,"close":987},"2025-10-22",71.73999786376953,{"date":989,"close":990},"2025-10-23",71.13999938964844,{"date":992,"close":993},"2025-10-24",71.51000213623047,{"date":995,"close":996},"2025-10-27",70.16999816894531,{"date":998,"close":999},"2025-10-28",69.19000244140625,{"date":1001,"close":1002},"2025-10-29",68.05999755859375,{"date":1004,"close":1005},"2025-10-30",68.56999969482422,{"date":1007,"close":1002},"2025-10-31",{"date":1009,"close":1010},"2025-11-03",67.48999786376953,{"date":1012,"close":1013},"2025-11-04",67.0199966430664,{"date":1015,"close":1016},"2025-11-05",67.54000091552734,{"date":1018,"close":1019},"2025-11-06",67.58999633789062,{"date":1021,"close":1022},"2025-11-07",68.68000030517578,{"date":1024,"close":1025},"2025-11-10",69.26000213623047,{"date":1027,"close":1028},"2025-11-11",69.0199966430664,{"date":1030,"close":1031},"2025-11-12",69.4800033569336,{"date":1033,"close":1034},"2025-11-13",68.76000213623047,{"date":1036,"close":1037},"2025-11-14",68.86000061035156,{"date":1039,"close":1040},"2025-11-17",66.47000122070312,{"date":1042,"close":1043},"2025-11-18",66.87999725341797,{"date":1045,"close":1046},"2025-11-19",67.44999694824219,{"date":1048,"close":1049},"2025-11-20",67.62999725341797,{"date":1051,"close":1052},"2025-11-21",70.19999694824219,{"date":1054,"close":1055},"2025-11-24",69.83000183105469,{"date":1057,"close":1058},"2025-11-25",71.4800033569336,{"date":1060,"close":1058},"2025-11-26",{"date":1062,"close":782},"2025-11-28",{"date":1064,"close":1065},"2025-12-01",72.69999694824219,{"date":1067,"close":779},"2025-12-02",{"date":1069,"close":1070},"2025-12-03",74.11000061035156,{"date":1072,"close":1073},"2025-12-04",74.05999755859375,{"date":1075,"close":1076},"2025-12-05",74.36000061035156,{"date":1078,"close":1079},"2025-12-08",73.05999755859375,{"date":1081,"close":1082},"2025-12-09",73.13999938964844,{"date":1084,"close":1085},"2025-12-10",75.25,{"date":1087,"close":1088},"2025-12-11",74.62999725341797,{"date":1090,"close":959},"2025-12-12",{"date":1092,"close":945},"2025-12-15",{"date":152,"close":1094},74.2300033569336,{"date":1096,"close":1097},"2025-12-17",73.22000122070312,{"date":1099,"close":1100},"2025-12-18",74.0199966430664,{"date":1102,"close":856},"2025-12-19",{"date":1104,"close":1105},"2025-12-22",74.7300033569336,{"date":1107,"close":1108},"2025-12-23",73.83999633789062,{"date":1110,"close":1111},"2025-12-24",74.30000305175781,{"date":1113,"close":1114},"2025-12-26",73.44000244140625,{"date":1116,"close":1117},"2025-12-29",73.02999877929688,{"date":1119,"close":1120},"2025-12-30",72.0199966430664,{"date":1122,"close":1123},"2025-12-31",71,{"date":1125,"close":1126},"2026-01-02",71.87000274658203,{"date":1128,"close":1129},"2026-01-05",73.91000366210938,{"date":1131,"close":1132},"2026-01-06",74.52999877929688,{"date":1134,"close":1135},"2026-01-07",73.08999633789062,{"date":1137,"close":1138},"2026-01-08",74.93000030517578,{"date":1140,"close":1141},"2026-01-09",74.19000244140625,{"date":1143,"close":1144},"2026-01-12",73.55000305175781,{"date":1146,"close":1147},"2026-01-13",73.6500015258789,{"date":1149,"close":1150},"2026-01-14",74.7699966430664,{"date":1152,"close":1153},"2026-01-15",76.55999755859375,{"date":1155,"close":1156},"2026-01-16",75.23999786376953,{"date":1158,"close":1159},"2026-01-20",74.18000030517578,{"date":1161,"close":1162},"2026-01-21",77.25,{"date":1164,"close":1165},"2026-01-22",79.9000015258789,{"date":1167,"close":1168},"2026-01-23",85.72000122070312,{"date":1170,"close":1171},"2026-01-26",85.43000030517578,{"date":1173,"close":1174},"2026-01-27",86.30000305175781,{"date":1176,"close":1177},"2026-01-28",85.70999908447266,{"date":1179,"close":1180},"2026-01-29",89.37000274658203,{"date":145,"close":1182},90.29000091552734,{"date":1184,"close":1185},"2026-02-02",91.08000183105469,{"date":1187,"close":1188},"2026-02-03",91.13999938964844,{"date":1190,"close":1191},"2026-02-04",91.56999969482422,{"date":1193,"close":1194},"2026-02-05",92.37000274658203,{"date":1196,"close":1197},"2026-02-06",93.72000122070312,{"date":135,"close":1199},93.93000030517578,{"date":1201,"close":1202},"2026-02-10",92.36000061035156,{"date":1204,"close":1205},"2026-02-11",89.58999633789062,{"date":1207,"close":1208},"2026-02-12",88.30999755859375,{"date":1210,"close":1211},"2026-02-13",92.44999694824219,{"date":1213,"close":1214},"2026-02-17",93.37000274658203,{"date":1216,"close":1217},"2026-02-18",93.1500015258789,{"date":1219,"close":1220},"2026-02-19",94.5199966430664,{"date":1222,"close":1223},"2026-02-20",95.70999908447266,{"date":124,"close":1225},92.80000305175781,{"date":80,"close":1227},92.8499984741211,{"date":1229,"close":1230},"2026-02-25",94.2699966430664,{"date":1232,"close":1233},"2026-02-26",94.87999725341797,{"date":1235,"close":1236},"2026-02-27",90.79000091552734,{"date":1238,"close":1239},"2026-03-02",91.91000366210938,{"date":1241,"close":1242},"2026-03-03",91.48999786376953,{"date":1244,"close":1245},"2026-03-04",91.44999694824219,{"date":1247,"close":1248},"2026-03-05",91.02999877929688,{"date":1250,"close":1251},"2026-03-06",89.91000366210938,{"date":1253,"close":1254},"2026-03-09",90.06999969482422,{"date":1256,"close":1257},"2026-03-10",89.62000274658203,{"date":1259,"close":1260},"2026-03-11",89.05999755859375,{"date":1262,"close":1263},"2026-03-12",89.80999755859375,{"date":1265,"close":1266},"2026-03-13",91.16999816894531,{"date":1268,"close":1269},"2026-03-16",90.05999755859375,{"date":1271,"close":1272},"2026-03-17",90.8499984741211,{"date":1274,"close":1275},"2026-03-18",90.33999633789062,{"date":1277,"close":1278},"2026-03-19",91.36000061035156,{"date":1280,"close":1281},"2026-03-20",89.31999969482422,{"date":1283,"close":1284},"2026-03-23",91.26000213623047,{"date":1286,"close":1287},"2026-03-24",90.80000305175781,{"date":1289,"close":1290},"2026-03-25",88.63999938964844,{"date":1292,"close":1293},"2026-03-26",88.81999969482422,{"date":1295,"close":1296},"2026-03-27",87.97000122070312,{"date":1298,"close":1299},"2026-03-30",87.86000061035156,{"date":1301,"close":1302},"2026-03-31",89.2300033569336,{"date":1304,"close":1305},"2026-04-01",90.0199966430664,{"date":1307,"close":1308},"2026-04-02",90,{"date":1310,"close":1311},"2026-04-06",92.05999755859375,{"date":1313,"close":1314},"2026-04-07",92.61000061035156,{"date":1316,"close":1317},"2026-04-08",94.93000030517578,{"date":1319,"close":1320},"2026-04-09",94.94999694824219,{"date":1322,"close":1323},"2026-04-10",94.91000366210938,{"date":1325,"close":1326},"2026-04-13",95.2300033569336,{"date":1328,"close":1329},"2026-04-14",96.88999938964844,{"date":1331,"close":1332},"2026-04-15",96.43000030517578,{"date":1334,"close":1335},"2026-04-16",96.94999694824219,{"date":1337,"close":1338},"2026-04-17",99.3499984741211,{"date":1340,"close":1341},"2026-04-20",99.93000030517578,{"date":1343,"close":1344},"2026-04-21",97.79000091552734,{"date":1346,"close":1347},"2026-04-22",98.51000213623047,{"date":1349,"close":1350},"2026-04-23",87.66000366210938,{"date":1352,"close":1353},"2026-04-24",88.04000091552734,{"date":1355,"close":1356},"2026-04-27",88.4000015258789,{"date":1358,"close":1359},"2026-04-28",89.06999969482422,{"date":71,"close":1361},86.41999816894531,{"date":1363,"close":1364},"2026-04-30",86.83999633789062,{"date":1366,"close":1367},"2026-05-01",86.5,{"date":1369,"close":1168},"2026-05-04",{"date":1371,"close":1372},"2026-05-05",85.83999633789062,{"date":1374,"close":1375},"2026-05-06",87.33000183105469,{"date":1377,"close":1378},"2026-05-07",87.55000305175781,{"date":1380,"close":1381},"2026-05-08",86.31999969482422,{"date":1383,"close":1384},"2026-05-11",83.79000091552734,{"date":1386,"close":1387},"2026-05-12",82.58999633789062,{"date":1389,"close":1390},"2026-05-13",79.93000030517578,{"date":1392,"close":1393},"2026-05-14",81.2300033569336,{"date":1395,"close":1165},"2026-05-15",{"date":1397,"close":1398},"2026-05-18",80.56999969482422,{"date":1400,"close":1401},"2026-05-19",80.44999694824219,{"date":1403,"close":1404},"2026-05-20",82.58000183105469,{"date":1406,"close":1407},"2026-05-21",82.6500015258789,{"date":1409,"close":1410},"2026-05-22",82.73999786376953,{"date":1412,"close":1413},"2026-05-26",83.88999938964844,{"date":1415,"close":1416},"2026-05-27",83.02999877929688,{"date":1418,"close":1419},"2026-05-28",82.37999725341797,{"date":58,"close":1421},82.23999786376953,{"date":1423,"close":1424},"2026-06-01",80.91000366210938,{"date":1426,"close":1427},"2026-06-02",81.41000366210938,{"date":1429,"close":758},"2026-06-03",{"date":1431,"close":1432},"2026-06-04",79.05000305175781,{"date":1434,"close":1435},"2026-06-05",79.88999938964844,{"date":1437,"close":1438},"2026-06-08",80.38999938964844,{"date":1440,"close":1441},"2026-06-09",81.18000030517578,{"date":1443,"close":1444},"2026-06-10",81.55000305175781,{"date":1446,"close":1447},"2026-06-11",82.91000366210938,{"date":1449,"close":1450},"2026-06-12",84.16999816894531,{"date":1452,"close":1453},"2026-06-15",82.02999877929688,{"date":1455,"close":1456},"2026-06-16",83.30000305175781,{"date":1458,"close":1459},"2026-06-17",81,{"date":1461,"close":1462},"2026-06-18",82.05000305175781,{"date":1464,"close":1465},"2026-06-22",82.5199966430664,{"date":1467,"close":1468},"2026-06-23",84.98999786376953,{"date":1470,"close":1471},"2026-06-24",86.44999694824219,{"date":1473,"close":1474},"2026-06-25",86.81999969482422,{"date":1476,"close":1477},"2026-06-26",87.16000366210938,{"date":1479,"close":1361},"2026-06-29",{"date":1481,"close":1482},"2026-06-30",87.05999755859375,{"date":1484,"close":1485},"2026-07-01",89.69000244140625,{"date":1487,"close":1488},"2026-07-02",88.72000122070312,{"date":1490,"close":1308},"2026-07-06",{"date":1492,"close":1493},"2026-07-07",90.44000244140625,{"date":1495,"close":1496},"2026-07-08",88.29000091552734,{"date":1498,"close":1499},"2026-07-09",89.72000122070312,{"date":1501,"close":1502},"2026-07-10",90.2300033569336,{"date":1504,"close":1505},"2026-07-13",90.77999877929688,{"date":1507,"close":1508},"2026-07-14",90.97000122070312,{"date":1510,"close":1511},"2026-07-15",90.87000274658203,{"date":1513,"close":1514},"2026-07-16",92.87999725341797,{"date":1516,"close":1517},"2026-07-17",89.76000213623047,{"date":1519,"close":1520},"2026-07-20",89.33999633789062,{"date":1522,"close":1523},"2026-07-21",88.5999984741211,{"date":1525,"close":1526},"2026-07-22",88.66999816894531,{"date":1528,"close":1529},"2026-07-23",83.12000274658203,{"date":1531,"close":1532},"2026-07-24",85.9000015258789,{"date":1534,"close":1535},"2026-07-27",86.1500015258789,{"date":1537,"close":1290},"2026-07-28",{"date":1539,"close":1540},"2026-07-29",88.87000274658203,{"date":1542,"close":1543},"2026-07-30",87.69999694824219,{"date":1545,"close":1546},"2026-07-31",88.23999786376953,{"date":1548,"close":1549},"2026-08-03",90.75,{"date":1551,"close":1552},"2026-08-04",89.5,{"date":1554,"close":1555},"2026-08-05",89.48999786376953,{"date":1557,"close":1558},"2026-08-06",88.62999725341797,{"date":1560,"close":1561},"2026-08-07",86.8499984741211,{"date":1563,"close":1564},"2026-08-10",87.04000091552734,{"date":1566,"close":1567},"2026-08-11",87.4800033569336,{"date":1569,"close":1570},"2026-08-12",85.8499984741211,{"date":1572,"close":1573},"2026-08-13",86.12999725341797,{"date":188,"close":1575},86.66999816894531,{"count":189,"fetchedAt":1577,"source":183},"2026-08-15T23:58:12.086Z",{"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>",1786838291947]