[{"data":1,"prerenderedAt":1599},["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-CBZ":25,"$fUnt_zQx_TfVggUOqw2kBl8Q7pCoyVx6spUFTJHDxkGg":26,"ticker-mcap-CBZ":162,"ticker-profile-CBZ":172,"ticker-earnings-CBZ":186,"ticker-congress-CBZ":190,"i-lucide:info":1597},{"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":158},{"identity":28,"transactions":33,"sectorSlug":138,"relatedTickers":139},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"944148","CBIZ, Inc.","Services","CBZ",[34,48,53,58,63,68,72,77,90,101,105,109,112,116,119,130],{"cik":29,"filedAt":35,"filingId":36,"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":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-19T00:00:00.000Z","0000944148-26-000084-0","4","YOUNG RODNEY A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195915\u002F000094414826000084\u002F0000944148-26-000084-index.htm",6051,15361,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000944148-26-000076-0","France Gina D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1299626\u002F000094414826000076\u002F0000944148-26-000076-index.htm",76086,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000944148-26-000078-0","MARABITO RICHARD T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1255662\u002F000094414826000078\u002F0000944148-26-000078-index.htm",18887,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000944148-26-000074-0","BURDICK RICK L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1015719\u002F000094414826000074\u002F0000944148-26-000074-index.htm",8412,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000944148-26-000080-0","SHERMAN A HAAG","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283832\u002F000094414826000080\u002F0000944148-26-000080-index.htm",20125,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000944148-26-000086-0","Raffa Kathy A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732437\u002F000094414826000086\u002F0000944148-26-000086-index.htm",{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000944148-26-000082-0","SLOTKIN TODD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184025\u002F000094414826000082\u002F0000944148-26-000082-index.htm",57229,{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":47},"2026-03-19T00:00:00.000Z","0000944148-26-000063-0","Lakhia Brad S.","Senior Vice President & CFO",26.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615728\u002F000094414826000063\u002F0000944148-26-000063-index.htm",1647,146832.9545,43629.03,"F","2026-03-17","Tax withholding",{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"2026-03-17T00:00:00.000Z","0000944148-26-000059-0","GRISKO JEROME P","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251094\u002F000094414826000059\u002F0000944148-26-000059-index.htm",33166,127652.3372,"G","2026-03-13","Gift",{"cik":29,"filedAt":91,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0000944148-26-000059-1","I",340246,{"cik":29,"filedAt":91,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0000944148-26-000059-2",5429,513174,{"cik":29,"filedAt":91,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":107,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0000944148-26-000059-3",345675,{"cik":29,"filedAt":91,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0000944148-26-000059-4",38595,474579,{"cik":29,"filedAt":91,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":114,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0000944148-26-000059-5",62920,{"cik":29,"filedAt":91,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":99,"intentLabel":127,"signalQuality":128,"insiderHistory":129},"0000944148-26-000061-0",25.9663,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615728\u002F000094414826000061\u002F0000944148-26-000061-index.htm",12775,148479.9545,331719.4825,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":131,"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":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":126,"transactionDate":99,"intentLabel":127,"signalQuality":128,"insiderHistory":137},"0000944148-26-000057-0",26.055,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195915\u002F000094414826000057\u002F0000944148-26-000057-index.htm",1000,9310,26055,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[140,143,146,149,152,155],{"ticker":141,"issuerName":142},"SE","Sea Ltd",{"ticker":144,"issuerName":145},"APP","AppLovin Corp",{"ticker":147,"issuerName":148},"UBER","Uber Technologies, Inc",{"ticker":150,"issuerName":151},"GOOGL","Alphabet Inc.",{"ticker":153,"issuerName":154},"DASH","DoorDash, Inc.",{"ticker":156,"issuerName":157},"NFLX","NETFLIX INC",{"count":159,"fetchedAt":160,"source":161},16,"2026-07-31T09:12:53.384Z","sqlite",{"data":163,"meta":169},{"value":164,"quality":165,"closeDate":166,"ageDays":167,"sharesAsOf":168},3023522442.3351364,"fresh","2026-07-29",2,"2026-02-20",{"count":170,"fetchedAt":171,"source":161},1,"2026-07-31T09:12:53.386Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Jerome Grisko Jr.","Specialty Business Services",9500,"1995-04-27","US","OH","Independence","https:\u002F\u002Fwww.cbiz.com",0.993,"24.29-77.91","2026-07-22T16:07:14.032Z",{"count":170,"fetchedAt":171,"source":161},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":170,"fetchedAt":171,"source":161},{"data":191,"meta":1595},{"congressTrades":192,"insiderTrades":222,"priceHistory":239,"ticker":32},[193,211],{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":197,"assetDescription":198,"assetType":199,"chamber":200,"district":201,"disclosureDate":202,"filingId":203,"ingestedAt":204,"memberName":205,"memberSlug":206,"owner":207,"party":40,"sourceLink":208,"ticker":32,"transactionDate":209,"type":210},"$1,001 - $15,000",15000,8001,1001,"CBIZ Inc","Stock","house","CA31","2026-07-03","gilbert-cisneros|CBZ|2026-06-30|Sale|$1,001 - $15,000|","2026-07-03T18:00:39.199Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-30","Sale",{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":197,"assetDescription":198,"assetType":199,"chamber":200,"district":212,"disclosureDate":213,"filingId":214,"ingestedAt":215,"memberName":216,"memberSlug":217,"owner":218,"party":40,"sourceLink":219,"ticker":32,"transactionDate":220,"type":221},"NJ05","2026-05-20","josh-gottheimer|CBZ|2026-04-06|Purchase|$1,001 - $15,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-06","Purchase",[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"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":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":107,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":103,"pricePerShare":4,"rawFilingUrl":95,"shares":114,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":131,"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":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":126,"transactionDate":99},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,535,538,541,544,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1163,1166,1169,1172,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1531,1534,1537,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593],{"date":241,"close":242},"2021-08-06",32.900001525878906,{"date":244,"close":245},"2021-08-13",32.38999938964844,{"date":247,"close":248},"2021-08-20",33.02000045776367,{"date":250,"close":251},"2021-08-27",33.91999816894531,{"date":253,"close":254},"2021-09-03",34.209999084472656,{"date":256,"close":257},"2021-09-10",32.88999938964844,{"date":259,"close":260},"2021-09-17",32.7400016784668,{"date":262,"close":263},"2021-09-24",32.61000061035156,{"date":265,"close":266},"2021-10-01",33.060001373291016,{"date":268,"close":269},"2021-10-08",34.83000183105469,{"date":271,"close":272},"2021-10-15",34.880001068115234,{"date":274,"close":275},"2021-10-22",36.15999984741211,{"date":277,"close":278},"2021-10-29",36.709999084472656,{"date":280,"close":281},"2021-11-05",40.189998626708984,{"date":283,"close":284},"2021-11-12",39.47999954223633,{"date":286,"close":287},"2021-11-19",38.63999938964844,{"date":289,"close":290},"2021-11-26",37.7400016784668,{"date":292,"close":293},"2021-12-03",36.45000076293945,{"date":295,"close":296},"2021-12-10",36.939998626708984,{"date":298,"close":299},"2021-12-17",38.470001220703125,{"date":301,"close":302},"2021-12-23",39.66999816894531,{"date":304,"close":305},"2021-12-31",39.119998931884766,{"date":307,"close":308},"2022-01-07",38.22999954223633,{"date":310,"close":311},"2022-01-14",40.84000015258789,{"date":313,"close":314},"2022-01-21",39.4900016784668,{"date":316,"close":317},"2022-01-28",37.72999954223633,{"date":319,"close":320},"2022-02-04",37.630001068115234,{"date":322,"close":323},"2022-02-11",38.119998931884766,{"date":325,"close":326},"2022-02-18",37.849998474121094,{"date":328,"close":329},"2022-02-25",38.59000015258789,{"date":331,"close":332},"2022-03-04",39.15999984741211,{"date":334,"close":335},"2022-03-11",38.720001220703125,{"date":337,"close":338},"2022-03-18",41.040000915527344,{"date":340,"close":341},"2022-03-25",40.4900016784668,{"date":343,"close":344},"2022-04-01",42.150001525878906,{"date":346,"close":347},"2022-04-08",40.77000045776367,{"date":349,"close":350},"2022-04-14",41.63999938964844,{"date":352,"close":353},"2022-04-22",42.619998931884766,{"date":355,"close":356},"2022-04-29",41.88999938964844,{"date":358,"close":359},"2022-05-06",40.66999816894531,{"date":361,"close":362},"2022-05-13",38.97999954223633,{"date":364,"close":365},"2022-05-20",38.189998626708984,{"date":367,"close":368},"2022-05-27",41.25,{"date":370,"close":371},"2022-06-03",42.380001068115234,{"date":373,"close":374},"2022-06-10",39.81999969482422,{"date":376,"close":377},"2022-06-17",37.40999984741211,{"date":379,"close":380},"2022-06-24",39.41999816894531,{"date":382,"close":383},"2022-07-01",40.56999969482422,{"date":385,"close":386},"2022-07-08",40.45000076293945,{"date":388,"close":389},"2022-07-15",40.15999984741211,{"date":391,"close":392},"2022-07-22",41.91999816894531,{"date":394,"close":395},"2022-07-29",45.619998931884766,{"date":397,"close":398},"2022-08-05",44.16999816894531,{"date":400,"close":401},"2022-08-12",46.33000183105469,{"date":403,"close":404},"2022-08-19",47.40999984741211,{"date":406,"close":407},"2022-08-26",44.7599983215332,{"date":409,"close":410},"2022-09-02",42.91999816894531,{"date":412,"close":413},"2022-09-09",44.54999923706055,{"date":415,"close":416},"2022-09-16",44.290000915527344,{"date":418,"close":419},"2022-09-23",43.4900016784668,{"date":421,"close":422},"2022-09-30",42.779998779296875,{"date":424,"close":425},"2022-10-07",44.18000030517578,{"date":427,"close":428},"2022-10-14",43.77000045776367,{"date":430,"close":431},"2022-10-21",46.689998626708984,{"date":433,"close":434},"2022-10-28",50.02000045776367,{"date":436,"close":437},"2022-11-04",46.380001068115234,{"date":439,"close":440},"2022-11-11",47.84000015258789,{"date":442,"close":443},"2022-11-18",48.75,{"date":445,"close":446},"2022-11-25",49.81999969482422,{"date":448,"close":449},"2022-12-02",50.15999984741211,{"date":451,"close":452},"2022-12-09",49.599998474121094,{"date":454,"close":455},"2022-12-16",48.06999969482422,{"date":457,"close":458},"2022-12-23",47.2599983215332,{"date":460,"close":461},"2022-12-30",46.849998474121094,{"date":463,"close":464},"2023-01-06",46.52000045776367,{"date":466,"close":467},"2023-01-13",48.220001220703125,{"date":469,"close":470},"2023-01-20",47.029998779296875,{"date":472,"close":473},"2023-01-27",46.970001220703125,{"date":475,"close":476},"2023-02-03",49.349998474121094,{"date":478,"close":479},"2023-02-10",48.25,{"date":481,"close":482},"2023-02-17",49.9900016784668,{"date":484,"close":485},"2023-02-24",50.93000030517578,{"date":487,"close":488},"2023-03-03",50.279998779296875,{"date":490,"close":491},"2023-03-10",47.790000915527344,{"date":493,"close":494},"2023-03-17",47.119998931884766,{"date":496,"close":497},"2023-03-24",47.86000061035156,{"date":499,"close":500},"2023-03-31",49.4900016784668,{"date":502,"close":503},"2023-04-06",49.099998474121094,{"date":505,"close":506},"2023-04-14",51.83000183105469,{"date":508,"close":509},"2023-04-21",52.220001220703125,{"date":511,"close":512},"2023-04-28",52.689998626708984,{"date":514,"close":515},"2023-05-05",50.040000915527344,{"date":517,"close":518},"2023-05-12",49.790000915527344,{"date":520,"close":521},"2023-05-19",50.41999816894531,{"date":523,"close":449},"2023-05-26",{"date":525,"close":526},"2023-06-02",52.84000015258789,{"date":528,"close":529},"2023-06-09",52.88999938964844,{"date":531,"close":532},"2023-06-16",53.66999816894531,{"date":534,"close":526},"2023-06-23",{"date":536,"close":537},"2023-06-30",53.279998779296875,{"date":539,"close":540},"2023-07-07",53.31999969482422,{"date":542,"close":543},"2023-07-14",53.310001373291016,{"date":545,"close":546},"2023-07-21",53.7400016784668,{"date":548,"close":549},"2023-07-28",52.33000183105469,{"date":551,"close":552},"2023-08-04",54.540000915527344,{"date":554,"close":555},"2023-08-11",54.77000045776367,{"date":557,"close":558},"2023-08-18",53.43000030517578,{"date":560,"close":561},"2023-08-25",54.70000076293945,{"date":563,"close":564},"2023-09-01",56.54999923706055,{"date":566,"close":567},"2023-09-08",53.33000183105469,{"date":569,"close":546},"2023-09-15",{"date":571,"close":572},"2023-09-22",52.15999984741211,{"date":574,"close":575},"2023-09-29",51.900001525878906,{"date":577,"close":578},"2023-10-06",53.86000061035156,{"date":580,"close":581},"2023-10-13",53.83000183105469,{"date":583,"close":584},"2023-10-20",51.59000015258789,{"date":586,"close":587},"2023-10-27",50.13999938964844,{"date":589,"close":590},"2023-11-03",54.849998474121094,{"date":592,"close":593},"2023-11-10",56.29999923706055,{"date":595,"close":596},"2023-11-17",57.47999954223633,{"date":598,"close":599},"2023-11-24",58.349998474121094,{"date":601,"close":602},"2023-12-01",58.43000030517578,{"date":604,"close":605},"2023-12-08",58.220001220703125,{"date":607,"close":608},"2023-12-15",61.29999923706055,{"date":610,"close":611},"2023-12-22",62.650001525878906,{"date":613,"close":614},"2023-12-29",62.59000015258789,{"date":616,"close":617},"2024-01-05",60.70000076293945,{"date":619,"close":620},"2024-01-12",63.09000015258789,{"date":622,"close":623},"2024-01-19",63.45000076293945,{"date":625,"close":626},"2024-01-26",65.12999725341797,{"date":628,"close":629},"2024-02-02",64.11000061035156,{"date":631,"close":632},"2024-02-09",66.06999969482422,{"date":634,"close":635},"2024-02-16",71.55000305175781,{"date":637,"close":638},"2024-02-23",75.47000122070312,{"date":640,"close":641},"2024-03-01",75.88999938964844,{"date":643,"close":644},"2024-03-08",76.5999984741211,{"date":646,"close":647},"2024-03-15",75.18000030517578,{"date":649,"close":650},"2024-03-22",77.38999938964844,{"date":652,"close":653},"2024-03-28",78.5,{"date":655,"close":656},"2024-04-05",75.77999877929688,{"date":658,"close":659},"2024-04-12",74.01000213623047,{"date":661,"close":662},"2024-04-19",74.91999816894531,{"date":664,"close":665},"2024-04-26",72.76000213623047,{"date":667,"close":668},"2024-05-03",73.0999984741211,{"date":670,"close":671},"2024-05-10",77,{"date":673,"close":674},"2024-05-17",77.98999786376953,{"date":676,"close":677},"2024-05-24",78.98999786376953,{"date":679,"close":680},"2024-05-31",75.81999969482422,{"date":682,"close":683},"2024-06-07",73.79000091552734,{"date":685,"close":686},"2024-06-14",75.1500015258789,{"date":688,"close":689},"2024-06-21",75.0199966430664,{"date":691,"close":692},"2024-06-28",74.0999984741211,{"date":694,"close":695},"2024-07-05",74.12999725341797,{"date":697,"close":698},"2024-07-12",76.5199966430664,{"date":700,"close":701},"2024-07-19",84.2300033569336,{"date":703,"close":704},"2024-07-26",85.66000366210938,{"date":706,"close":707},"2024-08-02",71.05000305175781,{"date":709,"close":710},"2024-08-09",68.05000305175781,{"date":712,"close":713},"2024-08-16",69.13999938964844,{"date":715,"close":716},"2024-08-23",72.0199966430664,{"date":718,"close":719},"2024-08-30",73.5999984741211,{"date":721,"close":722},"2024-09-06",68.72000122070312,{"date":724,"close":725},"2024-09-13",67.75,{"date":727,"close":728},"2024-09-20",67.61000061035156,{"date":730,"close":731},"2024-09-27",66.81999969482422,{"date":733,"close":734},"2024-10-04",65.37000274658203,{"date":736,"close":737},"2024-10-11",65.31999969482422,{"date":739,"close":740},"2024-10-18",67.98999786376953,{"date":742,"close":743},"2024-10-25",66.38999938964844,{"date":745,"close":746},"2024-11-01",69.69999694824219,{"date":748,"close":749},"2024-11-08",77.80999755859375,{"date":751,"close":752},"2024-11-15",76.4800033569336,{"date":754,"close":755},"2024-11-22",80.79000091552734,{"date":757,"close":758},"2024-11-29",82.58000183105469,{"date":760,"close":761},"2024-12-06",78.9000015258789,{"date":763,"close":764},"2024-12-13",79.5999984741211,{"date":766,"close":767},"2024-12-20",81.25,{"date":769,"close":770},"2024-12-27",82.0199966430664,{"date":772,"close":773},"2025-01-03",82.22000122070312,{"date":775,"close":776},"2025-01-10",81.80999755859375,{"date":778,"close":779},"2025-01-17",84.5,{"date":781,"close":782},"2025-01-24",83.94999694824219,{"date":784,"close":785},"2025-01-31",85.80999755859375,{"date":787,"close":788},"2025-02-07",88,{"date":790,"close":791},"2025-02-14",86.81999969482422,{"date":793,"close":794},"2025-02-21",83.95999908447266,{"date":796,"close":797},"2025-02-28",78.16999816894531,{"date":799,"close":800},"2025-03-07",72.6500015258789,{"date":802,"close":803},"2025-03-14",69.44999694824219,{"date":805,"close":806},"2025-03-21",73,{"date":808,"close":809},"2025-03-28",74.97000122070312,{"date":811,"close":812},"2025-04-04",72.19999694824219,{"date":814,"close":815},"2025-04-11",77.7300033569336,{"date":817,"close":818},"2025-04-17",77.45999908447266,{"date":820,"close":821},"2025-04-25",66.19000244140625,{"date":823,"close":824},"2025-05-02",71.79000091552734,{"date":826,"close":827},"2025-05-09",72.43000030517578,{"date":829,"close":695},"2025-05-16",{"date":831,"close":832},"2025-05-23",71.93000030517578,{"date":834,"close":835},"2025-05-30",72.23999786376953,{"date":837,"close":838},"2025-06-06",74.08999633789062,{"date":840,"close":841},"2025-06-13",68.86000061035156,{"date":843,"close":844},"2025-06-20",67.23999786376953,{"date":846,"close":847},"2025-06-27",71.11000061035156,{"date":849,"close":850},"2025-07-03",73.76000213623047,{"date":852,"close":853},"2025-07-11",72.25,{"date":855,"close":856},"2025-07-18",74.69999694824219,{"date":858,"close":749},"2025-07-25",{"date":860,"close":861},"2025-07-28",76.75,{"date":863,"close":864},"2025-07-29",75.72000122070312,{"date":866,"close":867},"2025-07-30",76.1500015258789,{"date":869,"close":870},"2025-07-31",61.119998931884766,{"date":872,"close":873},"2025-08-01",61.75,{"date":875,"close":876},"2025-08-04",63.2599983215332,{"date":878,"close":879},"2025-08-05",62.68000030517578,{"date":881,"close":882},"2025-08-06",61.95000076293945,{"date":884,"close":885},"2025-08-07",61.849998474121094,{"date":887,"close":888},"2025-08-08",63.189998626708984,{"date":890,"close":891},"2025-08-11",61.790000915527344,{"date":893,"close":894},"2025-08-12",62.97999954223633,{"date":896,"close":897},"2025-08-13",65.02999877929688,{"date":899,"close":900},"2025-08-14",62.599998474121094,{"date":902,"close":903},"2025-08-15",62.369998931884766,{"date":905,"close":906},"2025-08-18",62.45000076293945,{"date":908,"close":909},"2025-08-19",63.91999816894531,{"date":911,"close":912},"2025-08-20",64,{"date":914,"close":915},"2025-08-21",64.69999694824219,{"date":917,"close":918},"2025-08-22",66.55999755859375,{"date":920,"close":921},"2025-08-25",65.16000366210938,{"date":923,"close":897},"2025-08-26",{"date":925,"close":926},"2025-08-27",65.7699966430664,{"date":928,"close":929},"2025-08-28",64.5199966430664,{"date":931,"close":932},"2025-08-29",64.54000091552734,{"date":934,"close":935},"2025-09-02",64.0199966430664,{"date":937,"close":938},"2025-09-03",60.380001068115234,{"date":940,"close":941},"2025-09-04",59.970001220703125,{"date":943,"close":944},"2025-09-05",59.86000061035156,{"date":946,"close":947},"2025-09-08",57.91999816894531,{"date":949,"close":950},"2025-09-09",57.66999816894531,{"date":952,"close":953},"2025-09-10",55.72999954223633,{"date":955,"close":956},"2025-09-11",57.939998626708984,{"date":958,"close":959},"2025-09-12",55.689998626708984,{"date":961,"close":962},"2025-09-15",54.279998779296875,{"date":964,"close":965},"2025-09-16",55.400001525878906,{"date":967,"close":968},"2025-09-17",56.79999923706055,{"date":970,"close":971},"2025-09-18",54.88999938964844,{"date":973,"close":974},"2025-09-19",53.779998779296875,{"date":976,"close":977},"2025-09-22",53.790000915527344,{"date":979,"close":980},"2025-09-23",52.900001525878906,{"date":982,"close":983},"2025-09-24",51.9900016784668,{"date":985,"close":986},"2025-09-25",51.189998626708984,{"date":988,"close":989},"2025-09-26",52.59000015258789,{"date":991,"close":992},"2025-09-29",53.810001373291016,{"date":994,"close":995},"2025-09-30",52.959999084472656,{"date":997,"close":998},"2025-10-01",55.130001068115234,{"date":1000,"close":590},"2025-10-02",{"date":1002,"close":1003},"2025-10-03",56.720001220703125,{"date":1005,"close":1006},"2025-10-06",56.08000183105469,{"date":1008,"close":1009},"2025-10-07",55.77000045776367,{"date":1011,"close":968},"2025-10-08",{"date":1013,"close":1014},"2025-10-09",55.47999954223633,{"date":1016,"close":1017},"2025-10-10",53.38999938964844,{"date":1019,"close":537},"2025-10-13",{"date":1021,"close":1022},"2025-10-14",54.38999938964844,{"date":1024,"close":1025},"2025-10-15",54.18000030517578,{"date":1027,"close":1028},"2025-10-16",52.2599983215332,{"date":1030,"close":1031},"2025-10-17",51.27000045776367,{"date":1033,"close":1034},"2025-10-20",51.84000015258789,{"date":1036,"close":1037},"2025-10-21",53.540000915527344,{"date":1039,"close":977},"2025-10-22",{"date":1041,"close":1042},"2025-10-23",53.20000076293945,{"date":1044,"close":1045},"2025-10-24",53.290000915527344,{"date":1047,"close":1048},"2025-10-27",52.77000045776367,{"date":1050,"close":1051},"2025-10-28",52.25,{"date":1053,"close":1054},"2025-10-29",51.310001373291016,{"date":1056,"close":1057},"2025-10-30",52.91999816894531,{"date":1059,"close":1060},"2025-10-31",55,{"date":1062,"close":1063},"2025-11-03",55.09000015258789,{"date":1065,"close":1066},"2025-11-04",55.060001373291016,{"date":1068,"close":1069},"2025-11-05",55.5,{"date":1071,"close":1072},"2025-11-06",53.58000183105469,{"date":1074,"close":1075},"2025-11-07",53.099998474121094,{"date":1077,"close":1078},"2025-11-10",51.75,{"date":1080,"close":1081},"2025-11-11",52.40999984741211,{"date":1083,"close":1084},"2025-11-12",52.0099983215332,{"date":1086,"close":1087},"2025-11-13",52,{"date":1089,"close":1090},"2025-11-14",51.130001068115234,{"date":1092,"close":1093},"2025-11-17",49.79999923706055,{"date":1095,"close":1096},"2025-11-18",50.099998474121094,{"date":1098,"close":521},"2025-11-19",{"date":1100,"close":1101},"2025-11-20",50,{"date":1103,"close":1104},"2025-11-21",51.13999938964844,{"date":1106,"close":1107},"2025-11-24",50.220001220703125,{"date":1109,"close":1110},"2025-11-25",49.220001220703125,{"date":1112,"close":1113},"2025-11-26",49,{"date":1115,"close":1116},"2025-11-28",48.70000076293945,{"date":1118,"close":1119},"2025-12-01",48.61000061035156,{"date":1121,"close":1122},"2025-12-02",49.7599983215332,{"date":1124,"close":1125},"2025-12-03",51.41999816894531,{"date":1127,"close":1128},"2025-12-04",53.56999969482422,{"date":1130,"close":1131},"2025-12-05",52.439998626708984,{"date":1133,"close":1134},"2025-12-08",51.04999923706055,{"date":1136,"close":1137},"2025-12-09",50.65999984741211,{"date":1139,"close":1140},"2025-12-10",51.7599983215332,{"date":1142,"close":1143},"2025-12-11",53.75,{"date":1145,"close":1146},"2025-12-12",53.45000076293945,{"date":1148,"close":1149},"2025-12-15",53.380001068115234,{"date":1151,"close":1152},"2025-12-16",53.4900016784668,{"date":1154,"close":1155},"2025-12-17",52.65999984741211,{"date":1157,"close":1158},"2025-12-18",52.29999923706055,{"date":1160,"close":549},"2025-12-19",{"date":1162,"close":572},"2025-12-22",{"date":1164,"close":1165},"2025-12-23",52.22999954223633,{"date":1167,"close":1168},"2025-12-24",52.5099983215332,{"date":1170,"close":1171},"2025-12-26",52.93000030517578,{"date":1173,"close":1057},"2025-12-29",{"date":1175,"close":1176},"2025-12-30",51.290000915527344,{"date":1178,"close":1179},"2025-12-31",50.45000076293945,{"date":1181,"close":1182},"2026-01-02",50.79999923706055,{"date":1184,"close":1185},"2026-01-05",53.650001525878906,{"date":1187,"close":1185},"2026-01-06",{"date":1189,"close":1190},"2026-01-07",53.08000183105469,{"date":1192,"close":1193},"2026-01-08",54.27000045776367,{"date":1195,"close":1196},"2026-01-09",54.75,{"date":1198,"close":1199},"2026-01-12",54.2400016784668,{"date":1201,"close":1202},"2026-01-13",53.63999938964844,{"date":1204,"close":1205},"2026-01-14",51.150001525878906,{"date":1207,"close":1208},"2026-01-15",51.5099983215332,{"date":1210,"close":1211},"2026-01-16",50.790000915527344,{"date":1213,"close":1214},"2026-01-20",46.16999816894531,{"date":1216,"close":1217},"2026-01-21",44.970001220703125,{"date":1219,"close":1220},"2026-01-22",43.08000183105469,{"date":1222,"close":1223},"2026-01-23",40.93000030517578,{"date":1225,"close":1226},"2026-01-26",38.40999984741211,{"date":1228,"close":1229},"2026-01-27",39.720001220703125,{"date":1231,"close":1232},"2026-01-28",38.54999923706055,{"date":1234,"close":1235},"2026-01-29",38.56999969482422,{"date":1237,"close":1238},"2026-01-30",39.349998474121094,{"date":1240,"close":1241},"2026-02-02",40.59000015258789,{"date":1243,"close":1244},"2026-02-03",36.9900016784668,{"date":1246,"close":1247},"2026-02-04",37.5099983215332,{"date":1249,"close":1250},"2026-02-05",38.209999084472656,{"date":1252,"close":1253},"2026-02-06",38.27000045776367,{"date":1255,"close":1256},"2026-02-09",34.290000915527344,{"date":1258,"close":1259},"2026-02-10",33.97999954223633,{"date":1261,"close":1262},"2026-02-11",30.469999313354492,{"date":1264,"close":1265},"2026-02-12",28.040000915527344,{"date":1267,"close":1268},"2026-02-13",27.84000015258789,{"date":1270,"close":1271},"2026-02-17",28.020000457763672,{"date":1273,"close":1274},"2026-02-18",29.8700008392334,{"date":1276,"close":1277},"2026-02-19",29.8799991607666,{"date":168,"close":1279},29.149999618530273,{"date":1281,"close":1282},"2026-02-23",27.68000030517578,{"date":1284,"close":1285},"2026-02-24",27.780000686645508,{"date":1287,"close":1288},"2026-02-25",27.280000686645508,{"date":1290,"close":1291},"2026-02-26",31.799999237060547,{"date":1293,"close":1294},"2026-02-27",28.639999389648438,{"date":1296,"close":1297},"2026-03-02",28.799999237060547,{"date":1299,"close":1300},"2026-03-03",29.860000610351562,{"date":1302,"close":1303},"2026-03-04",28.670000076293945,{"date":1305,"close":1306},"2026-03-05",29.190000534057617,{"date":1308,"close":1309},"2026-03-06",29.15999984741211,{"date":1311,"close":1312},"2026-03-09",27.540000915527344,{"date":1314,"close":1315},"2026-03-10",26.040000915527344,{"date":1317,"close":1318},"2026-03-11",26.5,{"date":1320,"close":1321},"2026-03-12",25.610000610351562,{"date":99,"close":1323},26.1200008392334,{"date":1325,"close":1326},"2026-03-16",25.709999084472656,{"date":88,"close":1328},26.489999771118164,{"date":1330,"close":1331},"2026-03-18",26.3799991607666,{"date":1333,"close":1334},"2026-03-19",26.610000610351562,{"date":1336,"close":1337},"2026-03-20",27.020000457763672,{"date":1339,"close":1340},"2026-03-23",26.690000534057617,{"date":1342,"close":1343},"2026-03-24",25.139999389648438,{"date":1345,"close":1346},"2026-03-25",25.59000015258789,{"date":1348,"close":1349},"2026-03-26",26.8799991607666,{"date":1351,"close":1352},"2026-03-27",26.1299991607666,{"date":1354,"close":1355},"2026-03-30",27.010000228881836,{"date":1357,"close":1358},"2026-03-31",26.850000381469727,{"date":1360,"close":1361},"2026-04-01",26.440000534057617,{"date":1363,"close":1364},"2026-04-02",27.610000610351562,{"date":220,"close":1366},28.280000686645508,{"date":1368,"close":1369},"2026-04-07",28.200000762939453,{"date":1371,"close":1372},"2026-04-08",27.59000015258789,{"date":1374,"close":1375},"2026-04-09",27.600000381469727,{"date":1377,"close":1378},"2026-04-10",27.030000686645508,{"date":1380,"close":1381},"2026-04-13",28.81999969482422,{"date":1383,"close":1384},"2026-04-14",29.09000015258789,{"date":1386,"close":1387},"2026-04-15",30.350000381469727,{"date":1389,"close":1390},"2026-04-16",30.329999923706055,{"date":1392,"close":1393},"2026-04-17",30,{"date":1395,"close":1396},"2026-04-20",30.56999969482422,{"date":1398,"close":1399},"2026-04-21",30.959999084472656,{"date":1401,"close":1402},"2026-04-22",30.549999237060547,{"date":1404,"close":1405},"2026-04-23",29.709999084472656,{"date":1407,"close":1408},"2026-04-24",30.670000076293945,{"date":1410,"close":1411},"2026-04-27",30.65999984741211,{"date":1413,"close":1414},"2026-04-28",32.47999954223633,{"date":1416,"close":1417},"2026-04-29",33.16999816894531,{"date":1419,"close":1420},"2026-04-30",30.5,{"date":1422,"close":1423},"2026-05-01",32.15999984741211,{"date":1425,"close":1426},"2026-05-04",32.25,{"date":1428,"close":1429},"2026-05-05",31.299999237060547,{"date":1431,"close":1432},"2026-05-06",29.670000076293945,{"date":1434,"close":1435},"2026-05-07",31.670000076293945,{"date":1437,"close":1438},"2026-05-08",30.920000076293945,{"date":1440,"close":1441},"2026-05-11",30.280000686645508,{"date":1443,"close":1444},"2026-05-12",29.65999984741211,{"date":1446,"close":1447},"2026-05-13",28.549999237060547,{"date":1449,"close":1450},"2026-05-14",28.440000534057617,{"date":45,"close":1452},28.920000076293945,{"date":1454,"close":1455},"2026-05-18",30.8700008392334,{"date":1457,"close":1458},"2026-05-19",30.90999984741211,{"date":213,"close":1460},31.59000015258789,{"date":1462,"close":1463},"2026-05-21",32.060001373291016,{"date":1465,"close":1466},"2026-05-22",32.22999954223633,{"date":1468,"close":1469},"2026-05-26",31.450000762939453,{"date":1471,"close":1472},"2026-05-27",31.920000076293945,{"date":1474,"close":1475},"2026-05-28",32.31999969482422,{"date":1477,"close":1478},"2026-05-29",33.20000076293945,{"date":1480,"close":1481},"2026-06-01",34.68000030517578,{"date":1483,"close":1484},"2026-06-02",33.7599983215332,{"date":1486,"close":1426},"2026-06-03",{"date":1488,"close":1489},"2026-06-04",33.349998474121094,{"date":1491,"close":1492},"2026-06-05",33.93000030517578,{"date":1494,"close":1495},"2026-06-08",33.58000183105469,{"date":1497,"close":1498},"2026-06-09",33.7400016784668,{"date":1500,"close":1501},"2026-06-10",34.20000076293945,{"date":1503,"close":1504},"2026-06-11",33.939998626708984,{"date":1506,"close":1507},"2026-06-12",35.2599983215332,{"date":1509,"close":1510},"2026-06-15",33.900001525878906,{"date":1512,"close":1513},"2026-06-16",34.08000183105469,{"date":1515,"close":1516},"2026-06-17",32.83000183105469,{"date":1518,"close":1519},"2026-06-18",31.100000381469727,{"date":1521,"close":1522},"2026-06-22",28.65999984741211,{"date":1524,"close":1525},"2026-06-23",30.399999618530273,{"date":1527,"close":1528},"2026-06-24",31.219999313354492,{"date":1530,"close":1525},"2026-06-25",{"date":1532,"close":1533},"2026-06-26",31.559999465942383,{"date":1535,"close":1536},"2026-06-29",32.33000183105469,{"date":209,"close":1538},32.08000183105469,{"date":1540,"close":1541},"2026-07-01",34.27000045776367,{"date":1543,"close":1544},"2026-07-02",35.119998931884766,{"date":1546,"close":1547},"2026-07-06",35.36000061035156,{"date":1549,"close":1550},"2026-07-07",37,{"date":1552,"close":1553},"2026-07-08",36.88999938964844,{"date":1555,"close":1556},"2026-07-09",36.83000183105469,{"date":1558,"close":1559},"2026-07-10",37.790000915527344,{"date":1561,"close":1562},"2026-07-13",40.470001220703125,{"date":1564,"close":1565},"2026-07-14",40.91999816894531,{"date":1567,"close":1568},"2026-07-15",40.310001373291016,{"date":1570,"close":1571},"2026-07-16",42.97999954223633,{"date":1573,"close":1574},"2026-07-17",42.41999816894531,{"date":1576,"close":1577},"2026-07-20",41.83000183105469,{"date":1579,"close":1580},"2026-07-21",40.939998626708984,{"date":1582,"close":1583},"2026-07-22",40.34000015258789,{"date":1585,"close":1586},"2026-07-23",40.25,{"date":1588,"close":1589},"2026-07-27",44.459999084472656,{"date":1591,"close":1592},"2026-07-28",46.70000076293945,{"date":166,"close":1594},54.900001525878906,{"count":170,"fetchedAt":1596,"source":161},"2026-07-31T09:12:53.390Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1598},"\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>",1785489173335]