[{"data":1,"prerenderedAt":1577},["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-CCOI":25,"$fdcu7hJZuS-SSitFQrzzyKxhiI-cQ5-6Ac8z7de2kbjU":26,"ticker-mcap-CCOI":168,"ticker-profile-CCOI":178,"ticker-earnings-CCOI":192,"ticker-congress-CCOI":196,"i-lucide:info":1575},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1158324","COGENT COMMUNICATIONS HOLDINGS, INC.","Transportation & Utilities","CCOI",[34,48,53,58,63,69,74,79,94,106,116,126,135,140],{"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},"2026-07-01T00:00:00.000Z","0001227882-26-000006-0","4","BROOKS STEVEN D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227882\u002F000122788226000006\u002F0001227882-26-000006-index.htm",3445,58693,"A","2026-06-30","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},"0001901420-26-000006-0","de Sa Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901420\u002F000190142026000006\u002F0001901420-26-000006-index.htm",33792,{"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},"0001923830-26-000006-0","Howell Deneen C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923830\u002F000192383026000006\u002F0001923830-26-000006-index.htm",32330,{"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},"0001933694-26-000007-0","Howard Eve N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933694\u002F000193369426000007\u002F0001933694-26-000007-index.htm",27306,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-30T00:00:00.000Z","0001456823-26-000008-0","Montagner Marc","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1456823\u002F000145682326000008\u002F0001456823-26-000008-index.htm",99842,{"cik":29,"filedAt":64,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001790695-26-000014-0","Kennedy Sheryl Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790695\u002F000179069526000014\u002F0001790695-26-000014-index.htm",13690,{"cik":29,"filedAt":64,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001395643-26-000016-0","FERGUSON Lewis H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1395643\u002F000139564326000016\u002F0001395643-26-000016-index.htm",24539,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92,"insiderHistory":93},"2026-06-16T00:00:00.000Z","0001166978-26-000007-0","WEED THADDEUS GERARD","VICE PRESIDENT, CFO",16.7906,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1166978\u002F000116697826000007\u002F0001166978-26-000007-index.htm",4850,197900,81434.41,"S","2026-06-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":89,"transactionDate":104,"intentLabel":91,"signalQuality":92,"insiderHistory":105},"2026-06-15T00:00:00.000Z","0001599812-26-000006-0","KILMER HENRY W","VP OF NETWORK STRATEGY",17.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599812\u002F000159981226000006\u002F0001599812-26-000006-index.htm",2400,38600,40824.00000000001,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":108,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":89,"transactionDate":114,"intentLabel":91,"signalQuality":92,"insiderHistory":115},"2026-05-28T00:00:00.000Z","0001395643-26-000014-0",20.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1395643\u002F000139564326000014\u002F0001395643-26-000014-index.htm",2800,21094,57008,"2026-05-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":89,"transactionDate":124,"intentLabel":91,"signalQuality":92,"insiderHistory":125},"2026-05-18T00:00:00.000Z","0001790695-26-000012-0",16.2177,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790695\u002F000179069526000012\u002F0001790695-26-000012-index.htm",3300,10245,53518.41,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":134,"intentLabel":46,"signalQuality":47},"2026-05-04T00:00:00.000Z","0001166976-26-000011-0","SCHAEFFER DAVE","CHAIRMAN, CEO, AND PRESIDENT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1166976\u002F000116697626000011\u002F0001166976-26-000011-index.htm",1000000,1609143,"2026-05-04",{"cik":29,"filedAt":127,"filingId":136,"formType":37,"originalSubmissionDate":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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":138,"transactionDate":134,"intentLabel":139,"signalQuality":47},"0001166976-26-000011-1",609143,"G","Gift",{"cik":29,"filedAt":127,"filingId":141,"formType":37,"originalSubmissionDate":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":129,"ownerTitle":130,"ownershipType":142,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":138,"transactionDate":134,"intentLabel":139,"signalQuality":47},"0001166976-26-000011-2","I",1258990,"transportation-utilities",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"BKNG","Booking Holdings Inc.",{"ticker":150,"issuerName":151},"ROKU","ROKU, INC",{"ticker":153,"issuerName":154},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":156,"issuerName":157},"WCN","Waste Connections, Inc.",{"ticker":159,"issuerName":160},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":162,"issuerName":163},"LILA","Liberty Latin America Ltd.",{"count":165,"fetchedAt":166,"source":167},14,"2026-07-27T08:05:12.818Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},646001833.5968876,"fresh","2026-07-23",4,"2026-04-30",{"count":176,"fetchedAt":177,"source":167},1,"2026-07-27T08:05:12.820Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"David Schaeffer","Telecommunications Services",1833,"2002-02-05","US","DC","Washington","https:\u002F\u002Fwww.cogentco.com",0.779,"11.43-54.37","2026-07-16T09:00:37.161Z",{"count":176,"fetchedAt":177,"source":167},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":176,"fetchedAt":177,"source":167},{"data":197,"meta":1573},{"congressTrades":198,"insiderTrades":199,"priceHistory":214,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213],{"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":64,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":64,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":64,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":89,"transactionDate":104},{"cik":29,"filedAt":107,"filingId":108,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":89,"transactionDate":114},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":89,"transactionDate":124},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":136,"formType":37,"originalSubmissionDate":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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":138,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":141,"formType":37,"originalSubmissionDate":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":129,"ownerTitle":130,"ownershipType":142,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":138,"transactionDate":134},[215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1571],{"date":216,"close":217},"2021-07-30",77.61000061035156,{"date":219,"close":220},"2021-08-06",77.95999908447266,{"date":222,"close":223},"2021-08-13",72.66999816894531,{"date":225,"close":226},"2021-08-20",71.58000183105469,{"date":228,"close":229},"2021-08-27",71.93000030517578,{"date":231,"close":232},"2021-09-03",74.80999755859375,{"date":234,"close":235},"2021-09-10",71.94999694824219,{"date":237,"close":238},"2021-09-17",73.16999816894531,{"date":240,"close":241},"2021-09-24",72.45999908447266,{"date":243,"close":244},"2021-10-01",72.16000366210938,{"date":246,"close":247},"2021-10-08",72.23999786376953,{"date":249,"close":250},"2021-10-15",73.19000244140625,{"date":252,"close":253},"2021-10-22",74.25,{"date":255,"close":256},"2021-10-29",76.58999633789062,{"date":258,"close":259},"2021-11-05",75.41000366210938,{"date":261,"close":262},"2021-11-12",77.7300033569336,{"date":264,"close":265},"2021-11-19",77.7699966430664,{"date":267,"close":268},"2021-11-26",76.25,{"date":270,"close":271},"2021-12-03",74.22000122070312,{"date":273,"close":274},"2021-12-10",75.91999816894531,{"date":276,"close":277},"2021-12-17",71.72000122070312,{"date":279,"close":280},"2021-12-23",73.55999755859375,{"date":282,"close":283},"2021-12-31",73.18000030517578,{"date":285,"close":286},"2022-01-07",69.12999725341797,{"date":288,"close":289},"2022-01-14",63.9900016784668,{"date":291,"close":292},"2022-01-21",60.9900016784668,{"date":294,"close":295},"2022-01-28",63.5099983215332,{"date":297,"close":298},"2022-02-04",62.58000183105469,{"date":300,"close":301},"2022-02-11",64.98999786376953,{"date":303,"close":304},"2022-02-18",63.40999984741211,{"date":306,"close":307},"2022-02-25",64,{"date":309,"close":310},"2022-03-04",63.65999984741211,{"date":312,"close":313},"2022-03-11",62.9900016784668,{"date":315,"close":316},"2022-03-18",64.9000015258789,{"date":318,"close":319},"2022-03-25",61.7599983215332,{"date":321,"close":322},"2022-04-01",68.80999755859375,{"date":324,"close":325},"2022-04-08",68.55999755859375,{"date":327,"close":328},"2022-04-14",66.37000274658203,{"date":330,"close":331},"2022-04-22",64.33999633789062,{"date":333,"close":334},"2022-04-29",58.5,{"date":336,"close":337},"2022-05-06",60.06999969482422,{"date":339,"close":340},"2022-05-13",59.16999816894531,{"date":342,"close":343},"2022-05-20",57.59000015258789,{"date":345,"close":346},"2022-05-27",61.380001068115234,{"date":348,"close":349},"2022-06-03",60.029998779296875,{"date":351,"close":352},"2022-06-10",59.88999938964844,{"date":354,"close":355},"2022-06-17",56.95000076293945,{"date":357,"close":358},"2022-06-24",62,{"date":360,"close":361},"2022-07-01",61.70000076293945,{"date":363,"close":364},"2022-07-08",60.599998474121094,{"date":366,"close":364},"2022-07-15",{"date":368,"close":369},"2022-07-22",61.95000076293945,{"date":371,"close":372},"2022-07-29",63.810001373291016,{"date":374,"close":375},"2022-08-05",58.970001220703125,{"date":377,"close":378},"2022-08-12",60.27000045776367,{"date":380,"close":381},"2022-08-19",57.54999923706055,{"date":383,"close":384},"2022-08-26",55.0099983215332,{"date":386,"close":387},"2022-09-02",53.470001220703125,{"date":389,"close":390},"2022-09-09",53.56999969482422,{"date":392,"close":393},"2022-09-16",53.81999969482422,{"date":395,"close":396},"2022-09-23",52.150001525878906,{"date":398,"close":399},"2022-09-30",52.15999984741211,{"date":401,"close":402},"2022-10-07",51.70000076293945,{"date":404,"close":405},"2022-10-14",50.349998474121094,{"date":407,"close":408},"2022-10-21",50.779998779296875,{"date":410,"close":411},"2022-10-28",53.45000076293945,{"date":413,"close":414},"2022-11-04",53.880001068115234,{"date":416,"close":417},"2022-11-11",56.81999969482422,{"date":419,"close":420},"2022-11-18",58.25,{"date":422,"close":423},"2022-11-25",58.65999984741211,{"date":425,"close":426},"2022-12-02",57.5099983215332,{"date":428,"close":429},"2022-12-09",56.84000015258789,{"date":431,"close":432},"2022-12-16",55.040000915527344,{"date":434,"close":435},"2022-12-23",57.22999954223633,{"date":437,"close":438},"2022-12-30",57.08000183105469,{"date":440,"close":441},"2023-01-06",60.869998931884766,{"date":443,"close":444},"2023-01-13",65.19000244140625,{"date":446,"close":447},"2023-01-20",67.66000366210938,{"date":449,"close":450},"2023-01-27",68.02999877929688,{"date":452,"close":453},"2023-02-03",69.1500015258789,{"date":455,"close":456},"2023-02-10",66.19000244140625,{"date":458,"close":450},"2023-02-17",{"date":460,"close":461},"2023-02-24",62.79999923706055,{"date":463,"close":464},"2023-03-03",64.08000183105469,{"date":466,"close":467},"2023-03-10",60.959999084472656,{"date":469,"close":369},"2023-03-17",{"date":471,"close":472},"2023-03-24",59.68000030517578,{"date":474,"close":475},"2023-03-31",63.720001220703125,{"date":477,"close":478},"2023-04-06",64.66000366210938,{"date":480,"close":481},"2023-04-14",69.0199966430664,{"date":483,"close":484},"2023-04-21",67.33000183105469,{"date":486,"close":487},"2023-04-28",69.04000091552734,{"date":489,"close":490},"2023-05-05",66.91000366210938,{"date":492,"close":493},"2023-05-12",64.06999969482422,{"date":495,"close":496},"2023-05-19",62.369998931884766,{"date":498,"close":499},"2023-05-26",63.369998931884766,{"date":501,"close":502},"2023-06-02",63.09000015258789,{"date":504,"close":505},"2023-06-09",62.779998779296875,{"date":507,"close":508},"2023-06-16",65.47000122070312,{"date":510,"close":511},"2023-06-23",64.47000122070312,{"date":513,"close":514},"2023-06-30",67.29000091552734,{"date":516,"close":517},"2023-07-07",64.88999938964844,{"date":519,"close":520},"2023-07-14",63.400001525878906,{"date":522,"close":523},"2023-07-21",62.27000045776367,{"date":525,"close":526},"2023-07-28",61.38999938964844,{"date":528,"close":529},"2023-08-04",58.95000076293945,{"date":531,"close":532},"2023-08-11",69.63999938964844,{"date":534,"close":535},"2023-08-18",69.33000183105469,{"date":537,"close":538},"2023-08-25",69.30000305175781,{"date":540,"close":541},"2023-09-01",71.30999755859375,{"date":543,"close":544},"2023-09-08",67.47000122070312,{"date":546,"close":547},"2023-09-15",65.52999877929688,{"date":549,"close":550},"2023-09-22",65.45999908447266,{"date":552,"close":553},"2023-09-29",61.900001525878906,{"date":555,"close":556},"2023-10-06",61.52000045776367,{"date":558,"close":559},"2023-10-13",62.65999984741211,{"date":561,"close":562},"2023-10-20",62.81999969482422,{"date":564,"close":565},"2023-10-27",63.4900016784668,{"date":567,"close":568},"2023-11-03",66.79000091552734,{"date":570,"close":571},"2023-11-10",65.18000030517578,{"date":573,"close":574},"2023-11-17",65.5999984741211,{"date":576,"close":577},"2023-11-24",66.30000305175781,{"date":579,"close":580},"2023-12-01",65.44999694824219,{"date":582,"close":583},"2023-12-08",69.25,{"date":585,"close":586},"2023-12-15",71.73999786376953,{"date":588,"close":589},"2023-12-22",74.91000366210938,{"date":591,"close":592},"2023-12-29",76.05999755859375,{"date":594,"close":595},"2024-01-05",74.48999786376953,{"date":597,"close":598},"2024-01-12",73.55000305175781,{"date":600,"close":601},"2024-01-19",75.37000274658203,{"date":603,"close":604},"2024-01-26",76.38999938964844,{"date":606,"close":607},"2024-02-02",74.52999877929688,{"date":609,"close":610},"2024-02-09",77.37999725341797,{"date":612,"close":613},"2024-02-16",76.56999969482422,{"date":615,"close":616},"2024-02-23",78.79000091552734,{"date":618,"close":619},"2024-03-01",78.55000305175781,{"date":621,"close":622},"2024-03-08",67.83000183105469,{"date":624,"close":625},"2024-03-15",64.93000030517578,{"date":627,"close":628},"2024-03-22",62.68000030517578,{"date":630,"close":631},"2024-03-28",65.33000183105469,{"date":633,"close":634},"2024-04-05",63.33000183105469,{"date":636,"close":637},"2024-04-12",63,{"date":639,"close":640},"2024-04-19",63.290000915527344,{"date":642,"close":643},"2024-04-26",65.79000091552734,{"date":645,"close":646},"2024-05-03",63.06999969482422,{"date":648,"close":649},"2024-05-10",59.59000015258789,{"date":651,"close":652},"2024-05-17",59.150001525878906,{"date":654,"close":655},"2024-05-24",59.13999938964844,{"date":657,"close":658},"2024-05-31",59.220001220703125,{"date":660,"close":661},"2024-06-07",55.11000061035156,{"date":663,"close":664},"2024-06-14",52.18000030517578,{"date":666,"close":667},"2024-06-21",51.709999084472656,{"date":669,"close":670},"2024-06-28",56.439998626708984,{"date":672,"close":673},"2024-07-05",56.06999969482422,{"date":675,"close":676},"2024-07-12",64.9800033569336,{"date":678,"close":679},"2024-07-19",66.30999755859375,{"date":681,"close":325},"2024-07-26",{"date":683,"close":684},"2024-08-02",66.8499984741211,{"date":686,"close":687},"2024-08-09",71.48999786376953,{"date":689,"close":690},"2024-08-16",73.45999908447266,{"date":692,"close":693},"2024-08-23",72.93000030517578,{"date":695,"close":696},"2024-08-30",69.9800033569336,{"date":698,"close":283},"2024-09-06",{"date":700,"close":701},"2024-09-13",72.9000015258789,{"date":703,"close":704},"2024-09-20",72.29000091552734,{"date":706,"close":707},"2024-09-27",76.51000213623047,{"date":709,"close":710},"2024-10-04",76.08999633789062,{"date":712,"close":713},"2024-10-11",80.44999694824219,{"date":715,"close":716},"2024-10-18",84.94000244140625,{"date":718,"close":719},"2024-10-25",81.87999725341797,{"date":721,"close":722},"2024-11-01",81.61000061035156,{"date":724,"close":725},"2024-11-08",83.75,{"date":727,"close":728},"2024-11-15",79.4000015258789,{"date":730,"close":731},"2024-11-22",83.16000366210938,{"date":733,"close":734},"2024-11-29",82.19000244140625,{"date":736,"close":737},"2024-12-06",78.1500015258789,{"date":739,"close":740},"2024-12-13",77.29000091552734,{"date":742,"close":743},"2024-12-20",77.33999633789062,{"date":745,"close":746},"2024-12-27",75.7699966430664,{"date":748,"close":749},"2025-01-03",75.63999938964844,{"date":751,"close":752},"2025-01-10",71.7300033569336,{"date":754,"close":755},"2025-01-17",72.5999984741211,{"date":757,"close":758},"2025-01-24",75.69999694824219,{"date":760,"close":761},"2025-01-31",75.33999633789062,{"date":763,"close":764},"2025-02-07",80.38999938964844,{"date":766,"close":767},"2025-02-14",82,{"date":769,"close":770},"2025-02-21",79.93000030517578,{"date":772,"close":773},"2025-02-28",73.06999969482422,{"date":775,"close":776},"2025-03-07",71.58999633789062,{"date":778,"close":779},"2025-03-14",68.5199966430664,{"date":781,"close":782},"2025-03-21",68.30999755859375,{"date":784,"close":785},"2025-03-28",61.56999969482422,{"date":787,"close":788},"2025-04-04",56.91999816894531,{"date":790,"close":791},"2025-04-11",51.72999954223633,{"date":793,"close":794},"2025-04-17",53.099998474121094,{"date":796,"close":797},"2025-04-25",53.529998779296875,{"date":799,"close":800},"2025-05-02",56.459999084472656,{"date":802,"close":803},"2025-05-09",48.93000030517578,{"date":805,"close":806},"2025-05-16",50.59000015258789,{"date":808,"close":809},"2025-05-23",46.88999938964844,{"date":811,"close":812},"2025-05-30",45.709999084472656,{"date":814,"close":815},"2025-06-06",47.84000015258789,{"date":817,"close":818},"2025-06-13",46.97999954223633,{"date":820,"close":821},"2025-06-20",47.45000076293945,{"date":823,"close":824},"2025-06-27",48.20000076293945,{"date":826,"close":827},"2025-07-03",50.33000183105469,{"date":829,"close":830},"2025-07-11",49.400001525878906,{"date":832,"close":833},"2025-07-18",50,{"date":835,"close":836},"2025-07-22",49.38999938964844,{"date":838,"close":839},"2025-07-23",50.290000915527344,{"date":841,"close":842},"2025-07-24",48.869998931884766,{"date":844,"close":845},"2025-07-25",48.83000183105469,{"date":847,"close":848},"2025-07-28",47.4900016784668,{"date":850,"close":851},"2025-07-29",46.849998474121094,{"date":853,"close":854},"2025-07-30",46.970001220703125,{"date":856,"close":857},"2025-07-31",45.59000015258789,{"date":859,"close":860},"2025-08-01",45.13999938964844,{"date":862,"close":863},"2025-08-04",45.279998779296875,{"date":865,"close":866},"2025-08-05",45.70000076293945,{"date":868,"close":869},"2025-08-06",43.880001068115234,{"date":871,"close":872},"2025-08-07",35.34000015258789,{"date":874,"close":875},"2025-08-08",30.6200008392334,{"date":877,"close":878},"2025-08-11",32.36000061035156,{"date":880,"close":881},"2025-08-12",34.060001373291016,{"date":883,"close":884},"2025-08-13",34.83000183105469,{"date":886,"close":887},"2025-08-14",34.13999938964844,{"date":889,"close":890},"2025-08-15",34.25,{"date":892,"close":893},"2025-08-18",36.900001525878906,{"date":895,"close":896},"2025-08-19",37.75,{"date":898,"close":899},"2025-08-20",37.5,{"date":901,"close":902},"2025-08-21",37.52000045776367,{"date":904,"close":905},"2025-08-22",38.380001068115234,{"date":907,"close":908},"2025-08-25",38.29999923706055,{"date":910,"close":911},"2025-08-26",37.40999984741211,{"date":913,"close":914},"2025-08-27",37.790000915527344,{"date":916,"close":917},"2025-08-28",37.5099983215332,{"date":919,"close":920},"2025-08-29",38.22999954223633,{"date":922,"close":923},"2025-09-02",36.91999816894531,{"date":925,"close":926},"2025-09-03",36.130001068115234,{"date":928,"close":929},"2025-09-04",36.65999984741211,{"date":931,"close":932},"2025-09-05",36.880001068115234,{"date":934,"close":932},"2025-09-08",{"date":936,"close":937},"2025-09-09",36.29999923706055,{"date":939,"close":940},"2025-09-10",35.29999923706055,{"date":942,"close":943},"2025-09-11",35.959999084472656,{"date":945,"close":946},"2025-09-12",36.0099983215332,{"date":948,"close":949},"2025-09-15",37.34000015258789,{"date":951,"close":952},"2025-09-16",37.70000076293945,{"date":954,"close":955},"2025-09-17",37.650001525878906,{"date":957,"close":958},"2025-09-18",37.91999816894531,{"date":960,"close":961},"2025-09-19",36.619998931884766,{"date":963,"close":964},"2025-09-22",40.13999938964844,{"date":966,"close":967},"2025-09-23",40.439998626708984,{"date":969,"close":970},"2025-09-24",40.66999816894531,{"date":972,"close":973},"2025-09-25",39.86000061035156,{"date":975,"close":976},"2025-09-26",39.52000045776367,{"date":978,"close":979},"2025-09-29",38.20000076293945,{"date":981,"close":982},"2025-09-30",38.349998474121094,{"date":984,"close":985},"2025-10-01",39.099998474121094,{"date":987,"close":988},"2025-10-02",40.38999938964844,{"date":990,"close":991},"2025-10-03",41.66999816894531,{"date":993,"close":994},"2025-10-06",42.79999923706055,{"date":996,"close":997},"2025-10-07",42.5099983215332,{"date":999,"close":1000},"2025-10-08",42.58000183105469,{"date":1002,"close":1003},"2025-10-09",43.65999984741211,{"date":1005,"close":1006},"2025-10-10",42.04999923706055,{"date":1008,"close":1009},"2025-10-13",43.599998474121094,{"date":1011,"close":1012},"2025-10-14",44.0099983215332,{"date":1014,"close":1015},"2025-10-15",45.099998474121094,{"date":1017,"close":1018},"2025-10-16",44.849998474121094,{"date":1020,"close":1021},"2025-10-17",43.45000076293945,{"date":1023,"close":1024},"2025-10-20",44.349998474121094,{"date":1026,"close":1027},"2025-10-21",44.150001525878906,{"date":1029,"close":1030},"2025-10-22",43.11000061035156,{"date":1032,"close":1033},"2025-10-23",42.720001220703125,{"date":1035,"close":1036},"2025-10-24",42.959999084472656,{"date":1038,"close":1039},"2025-10-27",44.13999938964844,{"date":1041,"close":1042},"2025-10-28",43.470001220703125,{"date":1044,"close":1045},"2025-10-29",42.9900016784668,{"date":1047,"close":1048},"2025-10-30",40.209999084472656,{"date":1050,"close":1051},"2025-10-31",41.25,{"date":1053,"close":1054},"2025-11-03",40.77000045776367,{"date":1056,"close":1057},"2025-11-04",39.959999084472656,{"date":1059,"close":908},"2025-11-05",{"date":1061,"close":1062},"2025-11-06",24.950000762939453,{"date":1064,"close":1065},"2025-11-07",23.489999771118164,{"date":1067,"close":1068},"2025-11-10",22.1200008392334,{"date":1070,"close":1071},"2025-11-11",20.6200008392334,{"date":1073,"close":1074},"2025-11-12",18.489999771118164,{"date":1076,"close":1077},"2025-11-13",16.68000030517578,{"date":1079,"close":1080},"2025-11-14",17.549999237060547,{"date":1082,"close":1083},"2025-11-17",18.5,{"date":1085,"close":1086},"2025-11-18",19.809999465942383,{"date":1088,"close":1089},"2025-11-19",16.979999542236328,{"date":1091,"close":1077},"2025-11-20",{"date":1093,"close":1094},"2025-11-21",17.049999237060547,{"date":1096,"close":1097},"2025-11-24",17.15999984741211,{"date":1099,"close":1100},"2025-11-25",17.889999389648438,{"date":1102,"close":1103},"2025-11-26",19,{"date":1105,"close":1106},"2025-11-28",19.079999923706055,{"date":1108,"close":1109},"2025-12-01",19.469999313354492,{"date":1111,"close":1112},"2025-12-02",19.989999771118164,{"date":1114,"close":1115},"2025-12-03",19.59000015258789,{"date":1117,"close":1118},"2025-12-04",18.75,{"date":1120,"close":1121},"2025-12-05",19.6200008392334,{"date":1123,"close":1124},"2025-12-08",21.190000534057617,{"date":1126,"close":1127},"2025-12-09",21.440000534057617,{"date":1129,"close":1130},"2025-12-10",23.81999969482422,{"date":1132,"close":1133},"2025-12-11",24.329999923706055,{"date":1135,"close":1136},"2025-12-12",23.270000457763672,{"date":1138,"close":1139},"2025-12-15",22.84000015258789,{"date":1141,"close":1142},"2025-12-16",23.049999237060547,{"date":1144,"close":1145},"2025-12-17",22.68000030517578,{"date":1147,"close":1148},"2025-12-18",22.510000228881836,{"date":1150,"close":1151},"2025-12-19",21.780000686645508,{"date":1153,"close":1154},"2025-12-22",22.56999969482422,{"date":1156,"close":1157},"2025-12-23",21.899999618530273,{"date":1159,"close":1160},"2025-12-24",22.25,{"date":1162,"close":1163},"2025-12-26",22.559999465942383,{"date":1165,"close":1166},"2025-12-29",21.950000762939453,{"date":1168,"close":1169},"2025-12-30",21.860000610351562,{"date":1171,"close":1172},"2025-12-31",21.559999465942383,{"date":1174,"close":1071},"2026-01-02",{"date":1176,"close":1177},"2026-01-05",19.510000228881836,{"date":1179,"close":1180},"2026-01-06",20.719999313354492,{"date":1182,"close":1068},"2026-01-07",{"date":1184,"close":1185},"2026-01-08",22.31999969482422,{"date":1187,"close":1188},"2026-01-09",22.940000534057617,{"date":1190,"close":1191},"2026-01-12",23.280000686645508,{"date":1193,"close":1194},"2026-01-13",22.760000228881836,{"date":1196,"close":1197},"2026-01-14",23.440000534057617,{"date":1199,"close":1200},"2026-01-15",23.209999084472656,{"date":1202,"close":1203},"2026-01-16",23.850000381469727,{"date":1205,"close":1206},"2026-01-20",23.1200008392334,{"date":1208,"close":1209},"2026-01-21",23.719999313354492,{"date":1211,"close":1212},"2026-01-22",24.709999084472656,{"date":1214,"close":1215},"2026-01-23",24.290000915527344,{"date":1217,"close":1218},"2026-01-26",24.020000457763672,{"date":1220,"close":1221},"2026-01-27",23.8700008392334,{"date":1223,"close":1224},"2026-01-28",23.389999389648438,{"date":1226,"close":1227},"2026-01-29",24.040000915527344,{"date":1229,"close":1230},"2026-01-30",24.299999237060547,{"date":1232,"close":1212},"2026-02-02",{"date":1234,"close":1235},"2026-02-03",24.25,{"date":1237,"close":1238},"2026-02-04",24.110000610351562,{"date":1240,"close":1241},"2026-02-05",22.549999237060547,{"date":1243,"close":1215},"2026-02-06",{"date":1245,"close":1246},"2026-02-09",25.06999969482422,{"date":1248,"close":1249},"2026-02-10",26.360000610351562,{"date":1251,"close":1252},"2026-02-11",26.510000228881836,{"date":1254,"close":1255},"2026-02-12",26.299999237060547,{"date":1257,"close":1258},"2026-02-13",26.459999084472656,{"date":1260,"close":1261},"2026-02-17",26.790000915527344,{"date":1263,"close":1264},"2026-02-18",27.65999984741211,{"date":1266,"close":1267},"2026-02-19",26.309999465942383,{"date":1269,"close":1270},"2026-02-20",18.59000015258789,{"date":1272,"close":1273},"2026-02-23",17.8700008392334,{"date":1275,"close":1276},"2026-02-24",18.940000534057617,{"date":1278,"close":1074},"2026-02-25",{"date":1280,"close":1281},"2026-02-26",18.549999237060547,{"date":1283,"close":1284},"2026-02-27",18.760000228881836,{"date":1286,"close":1287},"2026-03-02",22.190000534057617,{"date":1289,"close":1290},"2026-03-03",21.6299991607666,{"date":1292,"close":1293},"2026-03-04",23.09000015258789,{"date":1295,"close":1296},"2026-03-05",22.770000457763672,{"date":1298,"close":1299},"2026-03-06",23.06999969482422,{"date":1301,"close":1302},"2026-03-09",22.5,{"date":1304,"close":1305},"2026-03-10",22.010000228881836,{"date":1307,"close":1308},"2026-03-11",21.34000015258789,{"date":1310,"close":1311},"2026-03-12",19.6299991607666,{"date":1313,"close":1314},"2026-03-13",18.799999237060547,{"date":1316,"close":1317},"2026-03-16",19.329999923706055,{"date":1319,"close":1320},"2026-03-17",20.329999923706055,{"date":1322,"close":1317},"2026-03-18",{"date":1324,"close":1325},"2026-03-19",20.020000457763672,{"date":1327,"close":1328},"2026-03-20",18.049999237060547,{"date":1330,"close":1331},"2026-03-23",18.850000381469727,{"date":1333,"close":1334},"2026-03-24",18.270000457763672,{"date":1336,"close":1337},"2026-03-25",18.34000015258789,{"date":1339,"close":1340},"2026-03-26",17.920000076293945,{"date":1342,"close":1343},"2026-03-27",17.6200008392334,{"date":1345,"close":1346},"2026-03-30",17.459999084472656,{"date":1348,"close":1349},"2026-03-31",18.84000015258789,{"date":1351,"close":1352},"2026-04-01",18.309999465942383,{"date":1354,"close":1103},"2026-04-02",{"date":1356,"close":1357},"2026-04-06",19.219999313354492,{"date":1359,"close":1360},"2026-04-07",20.15999984741211,{"date":1362,"close":1363},"2026-04-08",19.719999313354492,{"date":1365,"close":1366},"2026-04-09",20.440000534057617,{"date":1368,"close":1369},"2026-04-10",20.309999465942383,{"date":1371,"close":1372},"2026-04-13",21.3799991607666,{"date":1374,"close":1375},"2026-04-14",22.540000915527344,{"date":1377,"close":1378},"2026-04-15",23.530000686645508,{"date":1380,"close":1381},"2026-04-16",23.25,{"date":1383,"close":1384},"2026-04-17",23.6299991607666,{"date":1386,"close":1387},"2026-04-20",24.389999389648438,{"date":1389,"close":1390},"2026-04-21",23.5,{"date":1392,"close":1393},"2026-04-22",23.34000015258789,{"date":1395,"close":1396},"2026-04-23",23.969999313354492,{"date":1398,"close":1399},"2026-04-24",24.469999313354492,{"date":1401,"close":1402},"2026-04-27",24.68000030517578,{"date":1404,"close":1405},"2026-04-28",24.209999084472656,{"date":1407,"close":1408},"2026-04-29",23.459999084472656,{"date":174,"close":1410},22.649999618530273,{"date":1412,"close":1413},"2026-05-01",23.15999984741211,{"date":134,"close":1415},16.3700008392334,{"date":1417,"close":1418},"2026-05-05",18.059999465942383,{"date":1420,"close":1421},"2026-05-06",16.600000381469727,{"date":1423,"close":1424},"2026-05-07",16.31999969482422,{"date":1426,"close":1427},"2026-05-08",16.649999618530273,{"date":1429,"close":1430},"2026-05-11",16.399999618530273,{"date":1432,"close":1433},"2026-05-12",16.110000610351562,{"date":1435,"close":1436},"2026-05-13",15.770000457763672,{"date":124,"close":1433},{"date":1439,"close":1440},"2026-05-15",16.479999542236328,{"date":1442,"close":1443},"2026-05-18",17.219999313354492,{"date":1445,"close":1446},"2026-05-19",17.68000030517578,{"date":1448,"close":1449},"2026-05-20",17.770000457763672,{"date":1451,"close":1452},"2026-05-21",18.3700008392334,{"date":1454,"close":1455},"2026-05-22",18.15999984741211,{"date":1457,"close":1458},"2026-05-26",19.959999084472656,{"date":1460,"close":1461},"2026-05-27",21.6200008392334,{"date":114,"close":1463},19.81999969482422,{"date":1465,"close":1466},"2026-05-29",17.760000228881836,{"date":1468,"close":1469},"2026-06-01",17.690000534057617,{"date":1471,"close":1472},"2026-06-02",17.399999618530273,{"date":1474,"close":1475},"2026-06-03",16.389999389648438,{"date":1477,"close":1478},"2026-06-04",17.290000915527344,{"date":1480,"close":1481},"2026-06-05",16.829999923706055,{"date":1483,"close":1484},"2026-06-08",16.780000686645508,{"date":1486,"close":1487},"2026-06-09",15.8100004196167,{"date":1489,"close":1490},"2026-06-10",14.460000038146973,{"date":1492,"close":1493},"2026-06-11",14.9399995803833,{"date":1495,"close":1496},"2026-06-12",15.859999656677246,{"date":104,"close":1498},16.450000762939453,{"date":90,"close":1500},16.049999237060547,{"date":1502,"close":1503},"2026-06-17",14.609999656677246,{"date":1505,"close":1506},"2026-06-18",14.1899995803833,{"date":1508,"close":1509},"2026-06-22",14.65999984741211,{"date":1511,"close":1512},"2026-06-23",14.15999984741211,{"date":1514,"close":1515},"2026-06-24",13.520000457763672,{"date":1517,"close":1518},"2026-06-25",13.15999984741211,{"date":1520,"close":1521},"2026-06-26",13.40999984741211,{"date":1523,"close":1524},"2026-06-29",13.140000343322754,{"date":45,"close":1526},13.880000114440918,{"date":1528,"close":1529},"2026-07-01",14.279999732971191,{"date":1531,"close":1532},"2026-07-02",12.989999771118164,{"date":1534,"close":1535},"2026-07-06",12.1899995803833,{"date":1537,"close":1538},"2026-07-07",11.65999984741211,{"date":1540,"close":1541},"2026-07-08",12.359999656677246,{"date":1543,"close":1544},"2026-07-09",12.640000343322754,{"date":1546,"close":1547},"2026-07-10",12.609999656677246,{"date":1549,"close":1550},"2026-07-13",12.930000305175781,{"date":1552,"close":1553},"2026-07-14",12.25,{"date":1555,"close":1556},"2026-07-15",12.520000457763672,{"date":1558,"close":1559},"2026-07-16",11.710000038146973,{"date":1561,"close":1562},"2026-07-17",10.970000267028809,{"date":1564,"close":1565},"2026-07-20",12.399999618530273,{"date":1567,"close":1568},"2026-07-21",12.699999809265137,{"date":1570,"close":1550},"2026-07-22",{"date":172,"close":1572},12.899999618530273,{"count":176,"fetchedAt":1574,"source":167},"2026-07-27T08:05:12.837Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\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>",1785139512725]