[{"data":1,"prerenderedAt":1559},["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-CNX":25,"$f39xCGxiBw_gNJrJHpRqqLPZ-8z_P0eS16_ZWaLr8zQs":26,"ticker-mcap-CNX":169,"ticker-profile-CNX":179,"ticker-earnings-CNX":193,"ticker-congress-CNX":197,"i-lucide:info":1557},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1070412","CNX Resources Corp","Energy","CNX",[34,50,56,66,72,77,79,81,83,85,91,96,98,103,109,115,121,126,135],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-22T00:00:00.000Z","0001705595-26-000004-0","4","Clarkson J. Palmer","","D",13.584,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705595\u002F000170559526000004\u002F0001705595-26-000004-index.htm",12129,261130,164760.33599999998,"M","2026-06-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001705595-26-000004-1",15.55,10000,271130,155500,{"cik":29,"filedAt":57,"filingId":58,"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":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"2026-05-11T00:00:00.000Z","0001705595-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705595\u002F000170559526000002\u002F0001705595-26-000002-index.htm",5568,250001,"A","2026-05-07","Stock award","non-discretionary",{"cik":29,"filedAt":57,"filingId":67,"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":59,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001705595-26-000002-1",1000,249001,"G","Gift",{"cik":29,"filedAt":57,"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":38,"ownerTitle":39,"ownershipType":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001705595-26-000002-2","I",200,450,{"cik":29,"filedAt":57,"filingId":78,"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":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001705595-26-000002-3",{"cik":29,"filedAt":57,"filingId":80,"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":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001705595-26-000002-4",{"cik":29,"filedAt":57,"filingId":82,"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":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001705595-26-000002-5",{"cik":29,"filedAt":57,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001705595-26-000002-6",{"cik":29,"filedAt":57,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001297913-26-000003-0","MCGUIRE IAN R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297913\u002F000129791326000003\u002F0001297913-26-000003-index.htm",9466,160586,{"cik":29,"filedAt":57,"filingId":92,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":70,"transactionDate":95,"intentLabel":71,"signalQuality":65},"0001297913-26-000003-1",67459,93127,"2026-05-08",{"cik":29,"filedAt":57,"filingId":97,"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":87,"ownerTitle":39,"ownershipType":74,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":70,"transactionDate":95,"intentLabel":71,"signalQuality":65},"0001297913-26-000003-2",{"cik":29,"filedAt":57,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":60,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001904493-26-000003-0","Agbede Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1904493\u002F000190449326000003\u002F0001904493-26-000003-index.htm",44205,{"cik":29,"filedAt":57,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001469912-26-000003-0","Lally-Green Maureen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1469912\u002F000146991226000003\u002F0001469912-26-000003-index.htm",9048,178625,{"cik":29,"filedAt":57,"filingId":110,"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":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001437827-26-000009-0","Thorndike William N Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437827\u002F000143782726000009\u002F0001437827-26-000009-index.htm",8770,435355,{"cik":29,"filedAt":57,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001288995-26-000003-0","DEIULIIS NICHOLAS J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288995\u002F000128899526000003\u002F0001288995-26-000003-index.htm",8352,2391608,{"cik":29,"filedAt":57,"filingId":122,"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":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":60,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001243788-26-000005-0","LANIGAN BERNARD JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243788\u002F000124378826000005\u002F0001243788-26-000005-index.htm",182748,{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-05-06T20:46:06.000Z","0001070412-26-000050-0",13.1857,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437827\u002F000107041226000050\u002F0001070412-26-000050-index.htm",83097,455385,1095692.1129,"2026-05-04",{"cik":29,"filedAt":127,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":130,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":134,"intentLabel":142,"signalQuality":143,"insiderHistory":144},"0001070412-26-000050-1",38.2481,28800,426585,1101545.28,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"OKLO","Oklo Inc.",{"ticker":151,"issuerName":152},"VST","Vistra Corp.",{"ticker":154,"issuerName":155},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":157,"issuerName":158},"PBF","PBF Energy Inc.",{"ticker":160,"issuerName":161},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":163,"issuerName":164},"VG","Venture Global, Inc.",{"count":166,"fetchedAt":167,"source":168},19,"2026-07-28T05:09:21.292Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},4851266827.786606,"fresh","2026-07-24",4,"2026-04-15",{"count":177,"fetchedAt":178,"source":168},1,"2026-07-28T05:09:21.294Z",{"data":180,"meta":192},{"ticker":32,"ceo":181,"industry":182,"fullTimeEmployees":183,"ipoDate":184,"country":185,"state":186,"city":187,"website":188,"exchangeShort":25,"marketCap":25,"beta":189,"range52w":190,"fetchedAt":191},"Alan K. Shepard","Oil & Gas Exploration & Production",458,"1999-04-30","US","PA","Canonsburg","https:\u002F\u002Fwww.cnx.com",0.585,"27.72-43.62","2026-06-20T18:00:34.373Z",{"count":177,"fetchedAt":178,"source":168},{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":177,"fetchedAt":178,"source":168},{"data":198,"meta":1555},{"congressTrades":199,"insiderTrades":200,"priceHistory":220,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":57,"filingId":58,"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":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":67,"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":59,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":57,"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":38,"ownerTitle":39,"ownershipType":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":78,"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":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":80,"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":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":82,"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":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":74,"pricePerShare":4,"rawFilingUrl":59,"shares":75,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":92,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":70,"transactionDate":95},{"cik":29,"filedAt":57,"filingId":97,"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":87,"ownerTitle":39,"ownershipType":74,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":70,"transactionDate":95},{"cik":29,"filedAt":57,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":60,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":110,"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":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":57,"filingId":122,"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":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":60,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":130,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":134},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,475,478,481,484,487,490,492,495,498,501,504,507,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,619,621,624,626,629,632,635,638,640,642,645,648,651,654,657,660,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,846,849,851,854,857,860,863,865,868,871,874,876,879,882,885,888,891,893,896,899,902,904,907,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1383,1386,1389,1391,1394,1396,1399,1402,1404,1407,1410,1412,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1465,1467,1470,1472,1475,1478,1481,1484,1487,1490,1492,1494,1497,1500,1503,1506,1509,1511,1514,1517,1520,1523,1526,1528,1530,1533,1536,1538,1540,1543,1545,1548,1551,1554],{"date":222,"close":223},"2021-07-30",12.100000381469727,{"date":225,"close":226},"2021-08-06",11.890000343322754,{"date":228,"close":229},"2021-08-13",11.479999542236328,{"date":231,"close":232},"2021-08-20",10.579999923706055,{"date":234,"close":235},"2021-08-27",11.0600004196167,{"date":237,"close":238},"2021-09-03",11.930000305175781,{"date":240,"close":241},"2021-09-10",11.779999732971191,{"date":243,"close":244},"2021-09-17",11.760000228881836,{"date":246,"close":247},"2021-09-24",11.640000343322754,{"date":249,"close":250},"2021-10-01",12.619999885559082,{"date":252,"close":253},"2021-10-08",13.539999961853027,{"date":255,"close":256},"2021-10-15",13.25,{"date":258,"close":259},"2021-10-22",14.65999984741211,{"date":261,"close":262},"2021-10-29",14.609999656677246,{"date":264,"close":265},"2021-11-05",14.920000076293945,{"date":267,"close":268},"2021-11-12",14.670000076293945,{"date":270,"close":271},"2021-11-19",13.9399995803833,{"date":273,"close":274},"2021-11-26",14.199999809265137,{"date":276,"close":277},"2021-12-03",13.4399995803833,{"date":279,"close":280},"2021-12-10",14.569999694824219,{"date":282,"close":283},"2021-12-17",13.920000076293945,{"date":285,"close":286},"2021-12-23",14.020000457763672,{"date":288,"close":289},"2021-12-31",13.75,{"date":291,"close":292},"2022-01-07",14.649999618530273,{"date":294,"close":295},"2022-01-14",15.789999961853027,{"date":297,"close":298},"2022-01-21",14.619999885559082,{"date":300,"close":301},"2022-01-28",15,{"date":303,"close":304},"2022-02-04",15.1899995803833,{"date":306,"close":307},"2022-02-11",15.890000343322754,{"date":309,"close":310},"2022-02-18",15.850000381469727,{"date":312,"close":313},"2022-02-25",16.440000534057617,{"date":315,"close":316},"2022-03-04",17.739999771118164,{"date":318,"close":319},"2022-03-11",18.309999465942383,{"date":321,"close":322},"2022-03-18",18.860000610351562,{"date":324,"close":325},"2022-03-25",21.649999618530273,{"date":327,"close":328},"2022-04-01",21.020000457763672,{"date":330,"close":331},"2022-04-08",21,{"date":333,"close":334},"2022-04-14",22.420000076293945,{"date":336,"close":328},"2022-04-22",{"date":338,"close":339},"2022-04-29",20.549999237060547,{"date":341,"close":342},"2022-05-06",20.290000915527344,{"date":344,"close":345},"2022-05-13",18.81999969482422,{"date":347,"close":348},"2022-05-20",19.579999923706055,{"date":350,"close":351},"2022-05-27",22.479999542236328,{"date":353,"close":354},"2022-06-03",22.649999618530273,{"date":356,"close":357},"2022-06-10",23.239999771118164,{"date":359,"close":360},"2022-06-17",17.420000076293945,{"date":362,"close":363},"2022-06-24",17.1299991607666,{"date":365,"close":366},"2022-07-01",16.670000076293945,{"date":368,"close":369},"2022-07-08",16.190000534057617,{"date":371,"close":372},"2022-07-15",17.579999923706055,{"date":374,"close":375},"2022-07-22",18.270000457763672,{"date":377,"close":378},"2022-07-29",17.270000457763672,{"date":380,"close":381},"2022-08-05",15.770000457763672,{"date":383,"close":384},"2022-08-12",17.190000534057617,{"date":386,"close":387},"2022-08-19",17.260000228881836,{"date":389,"close":390},"2022-08-26",17.610000610351562,{"date":392,"close":393},"2022-09-02",17.350000381469727,{"date":395,"close":396},"2022-09-09",17.18000030517578,{"date":398,"close":399},"2022-09-16",16.719999313354492,{"date":401,"close":402},"2022-09-23",14.779999732971191,{"date":404,"close":405},"2022-09-30",15.529999732971191,{"date":407,"close":408},"2022-10-07",17.059999465942383,{"date":410,"close":411},"2022-10-14",17.34000015258789,{"date":413,"close":414},"2022-10-21",17.68000030517578,{"date":416,"close":417},"2022-10-28",16.34000015258789,{"date":419,"close":414},"2022-11-04",{"date":421,"close":422},"2022-11-11",18.479999542236328,{"date":424,"close":425},"2022-11-18",17.979999542236328,{"date":427,"close":428},"2022-11-25",18.170000076293945,{"date":430,"close":431},"2022-12-02",17.100000381469727,{"date":433,"close":434},"2022-12-09",15.829999923706055,{"date":436,"close":437},"2022-12-16",16.3700008392334,{"date":439,"close":440},"2022-12-23",17.079999923706055,{"date":442,"close":443},"2022-12-30",16.84000015258789,{"date":445,"close":446},"2023-01-06",16.170000076293945,{"date":448,"close":449},"2023-01-13",16.709999084472656,{"date":451,"close":452},"2023-01-20",16.540000915527344,{"date":454,"close":455},"2023-01-27",16.530000686645508,{"date":457,"close":458},"2023-02-03",16.280000686645508,{"date":460,"close":437},"2023-02-10",{"date":462,"close":463},"2023-02-17",15.710000038146973,{"date":465,"close":466},"2023-02-24",15.6899995803833,{"date":468,"close":469},"2023-03-03",16.31999969482422,{"date":471,"close":472},"2023-03-10",15.140000343322754,{"date":474,"close":265},"2023-03-17",{"date":476,"close":477},"2023-03-24",15.739999771118164,{"date":479,"close":480},"2023-03-31",16.020000457763672,{"date":482,"close":483},"2023-04-06",15.960000038146973,{"date":485,"close":486},"2023-04-14",16.56999969482422,{"date":488,"close":489},"2023-04-21",15.59000015258789,{"date":491,"close":405},"2023-04-28",{"date":493,"close":494},"2023-05-05",15.210000038146973,{"date":496,"close":497},"2023-05-12",15.520000457763672,{"date":499,"close":500},"2023-05-19",15.920000076293945,{"date":502,"close":503},"2023-05-26",15.470000267028809,{"date":505,"close":506},"2023-06-02",16.139999389648438,{"date":508,"close":509},"2023-06-09",16.860000610351562,{"date":511,"close":393},"2023-06-16",{"date":513,"close":514},"2023-06-23",16.700000762939453,{"date":516,"close":517},"2023-06-30",17.719999313354492,{"date":519,"close":520},"2023-07-07",17.639999389648438,{"date":522,"close":523},"2023-07-14",17.549999237060547,{"date":525,"close":526},"2023-07-21",18.459999084472656,{"date":528,"close":529},"2023-07-28",19.93000030517578,{"date":531,"close":532},"2023-08-04",21.09000015258789,{"date":534,"close":535},"2023-08-11",21.579999923706055,{"date":537,"close":538},"2023-08-18",22.440000534057617,{"date":540,"close":541},"2023-08-25",21.760000228881836,{"date":543,"close":544},"2023-09-01",22.670000076293945,{"date":546,"close":547},"2023-09-08",22.450000762939453,{"date":549,"close":550},"2023-09-15",21.709999084472656,{"date":552,"close":553},"2023-09-22",21.350000381469727,{"date":555,"close":556},"2023-09-29",22.579999923706055,{"date":558,"close":559},"2023-10-06",22.18000030517578,{"date":561,"close":562},"2023-10-13",23.170000076293945,{"date":564,"close":565},"2023-10-20",22.780000686645508,{"date":567,"close":568},"2023-10-27",21.200000762939453,{"date":570,"close":571},"2023-11-03",22.350000381469727,{"date":573,"close":574},"2023-11-10",20.90999984741211,{"date":576,"close":577},"2023-11-17",21.389999389648438,{"date":579,"close":580},"2023-11-24",21.209999084472656,{"date":582,"close":583},"2023-12-01",21.06999969482422,{"date":585,"close":586},"2023-12-08",20.049999237060547,{"date":588,"close":589},"2023-12-15",20,{"date":591,"close":592},"2023-12-22",20.479999542236328,{"date":594,"close":589},"2023-12-29",{"date":596,"close":597},"2024-01-05",20.65999984741211,{"date":599,"close":600},"2024-01-12",20.1200008392334,{"date":602,"close":603},"2024-01-19",19.809999465942383,{"date":605,"close":606},"2024-01-26",20.559999465942383,{"date":608,"close":609},"2024-02-02",19.889999389648438,{"date":611,"close":612},"2024-02-09",19.75,{"date":614,"close":615},"2024-02-16",19.940000534057617,{"date":617,"close":618},"2024-02-23",20.729999542236328,{"date":620,"close":532},"2024-03-01",{"date":622,"close":623},"2024-03-08",21.40999984741211,{"date":625,"close":553},"2024-03-15",{"date":627,"close":628},"2024-03-22",22.719999313354492,{"date":630,"close":631},"2024-03-28",23.719999313354492,{"date":633,"close":634},"2024-04-05",24.1200008392334,{"date":636,"close":637},"2024-04-12",24.280000686645508,{"date":639,"close":5},"2024-04-19",{"date":641,"close":5},"2024-04-26",{"date":643,"close":644},"2024-05-03",23.290000915527344,{"date":646,"close":647},"2024-05-10",23.260000228881836,{"date":649,"close":650},"2024-05-17",24.299999237060547,{"date":652,"close":653},"2024-05-24",24.829999923706055,{"date":655,"close":656},"2024-05-31",26.299999237060547,{"date":658,"close":659},"2024-06-07",25.3799991607666,{"date":661,"close":662},"2024-06-14",24.559999465942383,{"date":664,"close":665},"2024-06-21",24.15999984741211,{"date":667,"close":650},"2024-06-28",{"date":669,"close":670},"2024-07-05",24.530000686645508,{"date":672,"close":673},"2024-07-12",25.90999984741211,{"date":675,"close":676},"2024-07-19",25.809999465942383,{"date":678,"close":679},"2024-07-26",25.350000381469727,{"date":681,"close":682},"2024-08-02",24.889999389648438,{"date":684,"close":685},"2024-08-09",25.979999542236328,{"date":687,"close":688},"2024-08-16",26.75,{"date":690,"close":691},"2024-08-23",27.469999313354492,{"date":693,"close":694},"2024-08-30",27.670000076293945,{"date":696,"close":697},"2024-09-06",27.030000686645508,{"date":699,"close":700},"2024-09-13",27.34000015258789,{"date":702,"close":703},"2024-09-20",31.8799991607666,{"date":705,"close":706},"2024-09-27",31.489999771118164,{"date":708,"close":709},"2024-10-04",34.099998474121094,{"date":711,"close":712},"2024-10-11",36.290000915527344,{"date":714,"close":715},"2024-10-18",35.43000030517578,{"date":717,"close":718},"2024-10-25",36.56999969482422,{"date":720,"close":721},"2024-11-01",33.939998626708984,{"date":723,"close":724},"2024-11-08",38.15999984741211,{"date":726,"close":727},"2024-11-15",38.189998626708984,{"date":729,"close":730},"2024-11-22",41.09000015258789,{"date":732,"close":733},"2024-11-29",40.52000045776367,{"date":735,"close":736},"2024-12-06",36.81999969482422,{"date":738,"close":739},"2024-12-13",37.790000915527344,{"date":741,"close":742},"2024-12-20",36.25,{"date":744,"close":745},"2024-12-27",36.619998931884766,{"date":747,"close":748},"2025-01-03",33.119998931884766,{"date":750,"close":751},"2025-01-10",30,{"date":753,"close":754},"2025-01-17",30.139999389648438,{"date":756,"close":757},"2025-01-24",28.649999618530273,{"date":759,"close":760},"2025-01-31",27.3799991607666,{"date":762,"close":763},"2025-02-07",29.260000228881836,{"date":765,"close":766},"2025-02-14",30.190000534057617,{"date":768,"close":769},"2025-02-21",29.489999771118164,{"date":771,"close":772},"2025-02-28",28.899999618530273,{"date":774,"close":775},"2025-03-07",30.040000915527344,{"date":777,"close":778},"2025-03-14",30.5,{"date":780,"close":781},"2025-03-21",31.729999542236328,{"date":783,"close":784},"2025-03-28",31.6299991607666,{"date":786,"close":787},"2025-04-04",29.200000762939453,{"date":789,"close":790},"2025-04-11",30.649999618530273,{"date":792,"close":793},"2025-04-17",30.81999969482422,{"date":795,"close":772},"2025-04-25",{"date":797,"close":798},"2025-05-02",30.309999465942383,{"date":800,"close":801},"2025-05-09",31.329999923706055,{"date":803,"close":804},"2025-05-16",33.04999923706055,{"date":806,"close":807},"2025-05-23",31.639999389648438,{"date":809,"close":810},"2025-05-30",32.279998779296875,{"date":812,"close":813},"2025-06-06",31.479999542236328,{"date":815,"close":816},"2025-06-13",32.65999984741211,{"date":818,"close":819},"2025-06-20",34.38999938964844,{"date":821,"close":822},"2025-06-27",33.790000915527344,{"date":824,"close":825},"2025-07-03",32.02000045776367,{"date":827,"close":828},"2025-07-11",34.029998779296875,{"date":830,"close":831},"2025-07-18",34.189998626708984,{"date":833,"close":834},"2025-07-23",33.130001068115234,{"date":836,"close":837},"2025-07-24",32.2400016784668,{"date":839,"close":840},"2025-07-25",31.09000015258789,{"date":842,"close":843},"2025-07-28",30.59000015258789,{"date":845,"close":798},"2025-07-29",{"date":847,"close":848},"2025-07-30",30.110000610351562,{"date":850,"close":798},"2025-07-31",{"date":852,"close":853},"2025-08-01",28.90999984741211,{"date":855,"close":856},"2025-08-04",29.06999969482422,{"date":858,"close":859},"2025-08-05",29.219999313354492,{"date":861,"close":862},"2025-08-06",29.059999465942383,{"date":864,"close":862},"2025-08-07",{"date":866,"close":867},"2025-08-08",29.030000686645508,{"date":869,"close":870},"2025-08-11",28.780000686645508,{"date":872,"close":873},"2025-08-12",28.850000381469727,{"date":875,"close":862},"2025-08-13",{"date":877,"close":878},"2025-08-14",28.719999313354492,{"date":880,"close":881},"2025-08-15",28.790000915527344,{"date":883,"close":884},"2025-08-18",28.110000610351562,{"date":886,"close":887},"2025-08-19",28.239999771118164,{"date":889,"close":890},"2025-08-20",28.350000381469727,{"date":892,"close":757},"2025-08-21",{"date":894,"close":895},"2025-08-22",28.8700008392334,{"date":897,"close":898},"2025-08-25",28.84000015258789,{"date":900,"close":901},"2025-08-26",29.190000534057617,{"date":903,"close":856},"2025-08-27",{"date":905,"close":906},"2025-08-28",29.25,{"date":908,"close":787},"2025-08-29",{"date":910,"close":911},"2025-09-02",29.56999969482422,{"date":913,"close":914},"2025-09-03",29.5,{"date":916,"close":917},"2025-09-04",29.399999618530273,{"date":919,"close":920},"2025-09-05",29.549999237060547,{"date":922,"close":923},"2025-09-08",29.020000457763672,{"date":925,"close":926},"2025-09-09",29.100000381469727,{"date":928,"close":929},"2025-09-10",29.280000686645508,{"date":931,"close":932},"2025-09-11",29.920000076293945,{"date":934,"close":935},"2025-09-12",30.030000686645508,{"date":937,"close":938},"2025-09-15",30.079999923706055,{"date":940,"close":941},"2025-09-16",30.610000610351562,{"date":943,"close":944},"2025-09-17",30.950000762939453,{"date":946,"close":947},"2025-09-18",31.020000457763672,{"date":949,"close":950},"2025-09-19",30.360000610351562,{"date":952,"close":953},"2025-09-22",29.450000762939453,{"date":955,"close":956},"2025-09-23",30.31999969482422,{"date":958,"close":959},"2025-09-24",31.559999465942383,{"date":961,"close":962},"2025-09-25",32.16999816894531,{"date":964,"close":965},"2025-09-26",32.22999954223633,{"date":967,"close":968},"2025-09-29",32.5,{"date":970,"close":971},"2025-09-30",32.119998931884766,{"date":973,"close":974},"2025-10-01",33.59000015258789,{"date":976,"close":977},"2025-10-02",33.06999969482422,{"date":979,"close":980},"2025-10-03",32.880001068115234,{"date":982,"close":983},"2025-10-06",33.310001373291016,{"date":985,"close":986},"2025-10-07",33.56999969482422,{"date":988,"close":989},"2025-10-08",33.81999969482422,{"date":991,"close":992},"2025-10-09",32.59000015258789,{"date":994,"close":995},"2025-10-10",32,{"date":997,"close":998},"2025-10-13",32.63999938964844,{"date":1000,"close":1001},"2025-10-14",31.850000381469727,{"date":1003,"close":1004},"2025-10-15",32.40999984741211,{"date":1006,"close":1007},"2025-10-16",31.799999237060547,{"date":1009,"close":1010},"2025-10-17",31.989999771118164,{"date":1012,"close":1013},"2025-10-20",32.29999923706055,{"date":1015,"close":1016},"2025-10-21",31.969999313354492,{"date":1018,"close":1019},"2025-10-22",32.06999969482422,{"date":1021,"close":1022},"2025-10-23",32.7400016784668,{"date":1024,"close":1025},"2025-10-24",32.689998626708984,{"date":1027,"close":992},"2025-10-27",{"date":1029,"close":1030},"2025-10-28",31.889999389648438,{"date":1032,"close":1033},"2025-10-29",31.770000457763672,{"date":1035,"close":1036},"2025-10-30",32.560001373291016,{"date":1038,"close":1039},"2025-10-31",33.65999984741211,{"date":1041,"close":1042},"2025-11-03",34.5099983215332,{"date":1044,"close":1045},"2025-11-04",34.279998779296875,{"date":1047,"close":828},"2025-11-05",{"date":1049,"close":1050},"2025-11-06",34.290000915527344,{"date":1052,"close":1053},"2025-11-07",35.130001068115234,{"date":1055,"close":1056},"2025-11-10",36.560001373291016,{"date":1058,"close":1059},"2025-11-11",37.380001068115234,{"date":1061,"close":1062},"2025-11-12",37.02000045776367,{"date":1064,"close":1065},"2025-11-13",36.79999923706055,{"date":1067,"close":1068},"2025-11-14",36.779998779296875,{"date":1070,"close":1071},"2025-11-17",36.119998931884766,{"date":1073,"close":1074},"2025-11-18",37.150001525878906,{"date":1076,"close":1077},"2025-11-19",36.970001220703125,{"date":1079,"close":1080},"2025-11-20",36.7599983215332,{"date":1082,"close":1083},"2025-11-21",36.939998626708984,{"date":1085,"close":1086},"2025-11-24",37.4900016784668,{"date":1088,"close":1089},"2025-11-25",37.41999816894531,{"date":1091,"close":1092},"2025-11-26",38.29999923706055,{"date":1094,"close":1095},"2025-11-28",38.84000015258789,{"date":1097,"close":1098},"2025-12-01",39.31999969482422,{"date":1100,"close":1101},"2025-12-02",38.9900016784668,{"date":1103,"close":1104},"2025-12-03",40.38999938964844,{"date":1106,"close":1104},"2025-12-04",{"date":1108,"close":1109},"2025-12-05",40.900001525878906,{"date":1111,"close":1112},"2025-12-08",40.72999954223633,{"date":1114,"close":1115},"2025-12-09",40.15999984741211,{"date":1117,"close":1118},"2025-12-10",40.970001220703125,{"date":1120,"close":1121},"2025-12-11",40.20000076293945,{"date":1123,"close":1124},"2025-12-12",38.4900016784668,{"date":1126,"close":1127},"2025-12-15",38.599998474121094,{"date":1129,"close":1130},"2025-12-16",37.529998779296875,{"date":1132,"close":1133},"2025-12-17",38.349998474121094,{"date":1135,"close":1136},"2025-12-18",37.06999969482422,{"date":1138,"close":1139},"2025-12-19",37.68000030517578,{"date":1141,"close":1142},"2025-12-22",37.209999084472656,{"date":1144,"close":1145},"2025-12-23",37.72999954223633,{"date":1147,"close":1148},"2025-12-24",36.9900016784668,{"date":1150,"close":1151},"2025-12-26",36.61000061035156,{"date":1153,"close":736},"2025-12-29",{"date":1155,"close":1156},"2025-12-30",37.52000045776367,{"date":1158,"close":1159},"2025-12-31",36.77000045776367,{"date":1161,"close":1162},"2026-01-02",36.459999084472656,{"date":1164,"close":1165},"2026-01-05",36.13999938964844,{"date":1167,"close":1168},"2026-01-06",36.27000045776367,{"date":1170,"close":1065},"2026-01-07",{"date":1172,"close":1173},"2026-01-08",35.279998779296875,{"date":1175,"close":1176},"2026-01-09",34.5,{"date":1178,"close":1179},"2026-01-12",35.7599983215332,{"date":1181,"close":1182},"2026-01-13",36.2599983215332,{"date":1184,"close":1185},"2026-01-14",35.97999954223633,{"date":1187,"close":1188},"2026-01-15",35.900001525878906,{"date":1190,"close":1191},"2026-01-16",36.06999969482422,{"date":1193,"close":1194},"2026-01-20",36.630001068115234,{"date":1196,"close":1197},"2026-01-21",37.27000045776367,{"date":1199,"close":1200},"2026-01-22",36.869998931884766,{"date":1202,"close":1203},"2026-01-23",36.63999938964844,{"date":1205,"close":1206},"2026-01-26",37.43000030517578,{"date":1208,"close":1209},"2026-01-27",36.7400016784668,{"date":1211,"close":1212},"2026-01-28",36.72999954223633,{"date":1214,"close":1215},"2026-01-29",37.599998474121094,{"date":1217,"close":1218},"2026-01-30",38.79999923706055,{"date":1220,"close":1221},"2026-02-02",37.36000061035156,{"date":1223,"close":1224},"2026-02-03",38.33000183105469,{"date":1226,"close":1227},"2026-02-04",38.900001525878906,{"date":1229,"close":1230},"2026-02-05",38.93000030517578,{"date":1232,"close":1233},"2026-02-06",40.27000045776367,{"date":1235,"close":1236},"2026-02-09",38.97999954223633,{"date":1238,"close":1239},"2026-02-10",39.369998931884766,{"date":1241,"close":1242},"2026-02-11",39.970001220703125,{"date":1244,"close":1245},"2026-02-12",39.25,{"date":1247,"close":1248},"2026-02-13",40.599998474121094,{"date":1250,"close":1251},"2026-02-17",39.83000183105469,{"date":1253,"close":1121},"2026-02-18",{"date":1255,"close":1256},"2026-02-19",40.66999816894531,{"date":1258,"close":1259},"2026-02-20",40.470001220703125,{"date":1261,"close":1262},"2026-02-23",38.220001220703125,{"date":1264,"close":1265},"2026-02-24",37.560001373291016,{"date":1267,"close":1268},"2026-02-25",38.7400016784668,{"date":1270,"close":1271},"2026-02-26",39.689998626708984,{"date":1273,"close":1274},"2026-02-27",41.779998779296875,{"date":1276,"close":1277},"2026-03-02",41.88999938964844,{"date":1279,"close":1280},"2026-03-03",41.90999984741211,{"date":1282,"close":1283},"2026-03-04",42.380001068115234,{"date":1285,"close":1286},"2026-03-05",42.61000061035156,{"date":1288,"close":1289},"2026-03-06",41.4900016784668,{"date":1291,"close":1292},"2026-03-09",40.79999923706055,{"date":1294,"close":1295},"2026-03-10",39.84000015258789,{"date":1297,"close":1298},"2026-03-11",40.7599983215332,{"date":1300,"close":1301},"2026-03-12",41.11000061035156,{"date":1303,"close":1304},"2026-03-13",42.13999938964844,{"date":1306,"close":1307},"2026-03-16",41.959999084472656,{"date":1309,"close":1310},"2026-03-17",41.560001373291016,{"date":1312,"close":1313},"2026-03-18",41.36000061035156,{"date":1315,"close":1316},"2026-03-19",40.61000061035156,{"date":1318,"close":1319},"2026-03-20",40.47999954223633,{"date":1321,"close":1322},"2026-03-23",40.63999938964844,{"date":1324,"close":1325},"2026-03-24",40.459999084472656,{"date":1327,"close":1328},"2026-03-25",40.380001068115234,{"date":1330,"close":1331},"2026-03-26",40.0099983215332,{"date":1333,"close":1334},"2026-03-27",40.58000183105469,{"date":1336,"close":1337},"2026-03-30",39.97999954223633,{"date":1339,"close":1340},"2026-03-31",38.54999923706055,{"date":1342,"close":1343},"2026-04-01",38.43000030517578,{"date":1345,"close":1346},"2026-04-02",38.709999084472656,{"date":1348,"close":1271},"2026-04-06",{"date":1350,"close":1351},"2026-04-07",39.7400016784668,{"date":1353,"close":1354},"2026-04-08",38.58000183105469,{"date":1356,"close":1357},"2026-04-09",38.81999969482422,{"date":1359,"close":1360},"2026-04-10",39.279998779296875,{"date":1362,"close":1363},"2026-04-13",39.290000915527344,{"date":1365,"close":1366},"2026-04-14",38.369998931884766,{"date":175,"close":1368},39.349998474121094,{"date":1370,"close":1371},"2026-04-16",39.7599983215332,{"date":1373,"close":1374},"2026-04-17",38.66999816894531,{"date":1376,"close":1377},"2026-04-20",37.95000076293945,{"date":1379,"close":1380},"2026-04-21",37.88999938964844,{"date":1382,"close":1340},"2026-04-22",{"date":1384,"close":1385},"2026-04-23",38.52000045776367,{"date":1387,"close":1388},"2026-04-24",38.45000076293945,{"date":1390,"close":1385},"2026-04-27",{"date":1392,"close":1393},"2026-04-28",39.16999816894531,{"date":1395,"close":1098},"2026-04-29",{"date":1397,"close":1398},"2026-04-30",38.90999984741211,{"date":1400,"close":1401},"2026-05-01",37.880001068115234,{"date":134,"close":1403},38.310001373291016,{"date":1405,"close":1406},"2026-05-05",38.02000045776367,{"date":1408,"close":1409},"2026-05-06",36.54999923706055,{"date":63,"close":1411},35.91999816894531,{"date":95,"close":1413},35.720001220703125,{"date":1415,"close":1416},"2026-05-11",36.11000061035156,{"date":1418,"close":1419},"2026-05-12",35.790000915527344,{"date":1421,"close":1422},"2026-05-13",35.40999984741211,{"date":1424,"close":1425},"2026-05-14",36.400001525878906,{"date":1427,"close":1428},"2026-05-15",36.09000015258789,{"date":1430,"close":1056},"2026-05-18",{"date":1432,"close":1433},"2026-05-19",37.369998931884766,{"date":1435,"close":1436},"2026-05-20",36.529998779296875,{"date":1438,"close":1439},"2026-05-21",35.54999923706055,{"date":1441,"close":1442},"2026-05-22",35.310001373291016,{"date":1444,"close":1445},"2026-05-26",34.72999954223633,{"date":1447,"close":1448},"2026-05-27",33.7400016784668,{"date":1450,"close":1451},"2026-05-28",33.93000030517578,{"date":1453,"close":1454},"2026-05-29",33.689998626708984,{"date":1456,"close":1457},"2026-06-01",33.459999084472656,{"date":1459,"close":1460},"2026-06-02",33.31999969482422,{"date":1462,"close":986},"2026-06-03",{"date":1464,"close":828},"2026-06-04",{"date":1466,"close":974},"2026-06-05",{"date":1468,"close":1469},"2026-06-08",33.47999954223633,{"date":1471,"close":977},"2026-06-09",{"date":1473,"close":1474},"2026-06-10",33.20000076293945,{"date":1476,"close":1477},"2026-06-11",32.11000061035156,{"date":1479,"close":1480},"2026-06-12",33.150001525878906,{"date":1482,"close":1483},"2026-06-15",32.959999084472656,{"date":1485,"close":1486},"2026-06-16",33.400001525878906,{"date":1488,"close":1489},"2026-06-17",32.84000015258789,{"date":47,"close":1491},32.66999816894531,{"date":1493,"close":1474},"2026-06-22",{"date":1495,"close":1496},"2026-06-23",33.5,{"date":1498,"close":1499},"2026-06-24",33.720001220703125,{"date":1501,"close":1502},"2026-06-25",33.61000061035156,{"date":1504,"close":1505},"2026-06-26",33.72999954223633,{"date":1507,"close":1508},"2026-06-29",33.290000915527344,{"date":1510,"close":1451},"2026-06-30",{"date":1512,"close":1513},"2026-07-01",33.540000915527344,{"date":1515,"close":1516},"2026-07-02",33.84000015258789,{"date":1518,"close":1519},"2026-07-06",33.380001068115234,{"date":1521,"close":1522},"2026-07-07",33.25,{"date":1524,"close":1525},"2026-07-08",33.18000030517578,{"date":1527,"close":998},"2026-07-09",{"date":1529,"close":1010},"2026-07-10",{"date":1531,"close":1532},"2026-07-13",32.34000015258789,{"date":1534,"close":1535},"2026-07-14",32.369998931884766,{"date":1537,"close":1522},"2026-07-15",{"date":1539,"close":1457},"2026-07-16",{"date":1541,"close":1542},"2026-07-17",33.279998779296875,{"date":1544,"close":816},"2026-07-20",{"date":1546,"close":1547},"2026-07-21",33.63999938964844,{"date":1549,"close":1550},"2026-07-22",34.630001068115234,{"date":1552,"close":1553},"2026-07-23",34.459999084472656,{"date":173,"close":1050},{"count":177,"fetchedAt":1556,"source":168},"2026-07-28T05:09:21.361Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1558},"\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>",1785215361217]