[{"data":1,"prerenderedAt":1571},["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-DINO":25,"$fZzXyKUSkT_awRmtdkaNp1tj_3tKbl12HQUpFFbAtWWM":26,"ticker-mcap-DINO":182,"ticker-profile-DINO":192,"ticker-earnings-DINO":207,"ticker-congress-DINO":211,"i-lucide:info":1569},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1915657","HF Sinclair Corp","Transportation & Utilities","DINO",[34,48,56,73,89,101,113,123,132,138,147],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-20T22:33:18.000Z","0001193125-26-309189-0","4","MYERS FRANKLIN","CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1915657\u002F000119312526309189\u002F0001193125-26-309189-index.htm",1210,179841,"A","2026-07-17","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":55,"intentLabel":46,"signalQuality":47},"2026-06-17T00:00:00.000Z","0001193125-26-274476-0","CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207002\u002F000119312526274476\u002F0001193125-26-274476-index.htm",1578,178631,"2026-06-17",{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"2026-06-16T00:00:00.000Z","0001193125-26-272820-0","Hardy Rhoman J","",66.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936828\u002F000119312526272820\u002F0001193125-26-272820-index.htm",1508,15037,100010.55999999998,"P","2026-06-16","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":72},19,"2026-05-28T00:00:00.000Z",{"cik":29,"filedAt":74,"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":60,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"2026-06-03T00:00:00.000Z","0001193125-26-255639-0","Fernandez Manuel J",73.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825457\u002F000119312526255639\u002F0001193125-26-255639-index.htm",635,16543,46412.15,"S","2026-06-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":87,"isFirstFiling":6,"priorFilingDate":88},20,"2026-05-14T00:00:00.000Z",{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":82,"transactionDate":99,"intentLabel":84,"signalQuality":85,"insiderHistory":100},"2026-05-26T22:39:30.000Z","0001193125-26-239858-0","Joyce Matthew","SVP, Lubricants & Specialties",69.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131642\u002F000119312526239858\u002F0001193125-26-239858-index.htm",2384,14797,166236.32,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":82,"transactionDate":111,"intentLabel":84,"signalQuality":85,"insiderHistory":112},"2026-05-21T00:00:00.000Z","0001193125-26-234657-0","Garg Vivek","Acting CFO, VP, CAO & CONTR",71.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031553\u002F000119312526234657\u002F0001193125-26-234657-index.htm",717,11475,51545.13,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":47},"2026-05-20T00:00:00.000Z","0001193125-26-232750-0","ECHOLS LELDON E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1116073\u002F000119312526232750\u002F0001193125-26-232750-index.htm",3772,2943,"G","2026-05-18","Gift",{"cik":29,"filedAt":114,"filingId":124,"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":125,"ownerTitle":60,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":40,"transactionDate":121,"intentLabel":131,"signalQuality":47},"0001193125-26-232542-0","REH Advisors Inc.",68.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027139\u002F000119312526232542\u002F0001193125-26-232542-index.htm",1455180,11256662,99999969.6,"Disposition",{"cik":29,"filedAt":133,"filingId":134,"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":38,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"2026-05-18T00:00:00.000Z","0001193125-26-229159-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207002\u002F000119312526229159\u002F0001193125-26-229159-index.htm",1500,162053,{"cik":29,"filedAt":133,"filingId":139,"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":38,"ownerTitle":51,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":135,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":66,"transactionDate":121,"intentLabel":68,"signalQuality":69,"insiderHistory":144},"0001193125-26-229159-1",69.11,15000,177053,1036650,{"daysSinceLastFiling":145,"isFirstFiling":6,"priorFilingDate":146},10,"2026-05-08T00:00:00.000Z",{"cik":29,"filedAt":133,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":82,"transactionDate":156,"intentLabel":84,"signalQuality":85,"insiderHistory":157},"0001193125-26-229164-0","Pompa Valerie","EVP, Operations",69.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969598\u002F000119312526229164\u002F0001193125-26-229164-index.htm",10000,43098,690500,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"BKNG","Booking Holdings Inc.",{"ticker":164,"issuerName":165},"ROKU","ROKU, INC",{"ticker":167,"issuerName":168},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":170,"issuerName":171},"WCN","Waste Connections, Inc.",{"ticker":173,"issuerName":174},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":176,"issuerName":177},"LILA","Liberty Latin America Ltd.",{"count":179,"fetchedAt":180,"source":181},11,"2026-07-25T11:06:59.168Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},16060738022.141632,"fresh","2026-07-23",2,"2026-04-27",{"count":190,"fetchedAt":191,"source":181},1,"2026-07-25T11:06:59.169Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Franklin Myers","Oil & Gas Refining & Marketing",5297,"1980-03-17","US","TX","Dallas","https:\u002F\u002Fwww.hfsinclair.com",0.709,"42.16-74.73","2026-07-04T23:00:39.719Z",{"count":190,"fetchedAt":206,"source":181},"2026-07-25T11:06:59.170Z",{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":190,"fetchedAt":206,"source":181},{"data":212,"meta":1567},{"congressTrades":213,"insiderTrades":214,"priceHistory":226,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":74,"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":60,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":82,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":82,"transactionDate":111},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":124,"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":125,"ownerTitle":60,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":40,"transactionDate":121},{"cik":29,"filedAt":133,"filingId":134,"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":38,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":133,"filingId":139,"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":38,"ownerTitle":51,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":135,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":66,"transactionDate":121},{"cik":29,"filedAt":133,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":82,"transactionDate":156},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,890,893,896,899,902,905,908,911,914,917,920,923,926,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1025,1028,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1098,1101,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1160,1162,1165,1168,1171,1173,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1440,1442,1445,1448,1451,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1562,1565],{"date":228,"close":229},"2021-07-30",29.399999618530273,{"date":231,"close":232},"2021-08-06",29.020000457763672,{"date":234,"close":235},"2021-08-13",30.389999389648438,{"date":237,"close":238},"2021-08-20",28.860000610351562,{"date":240,"close":241},"2021-08-27",32.56999969482422,{"date":243,"close":244},"2021-09-03",30.729999542236328,{"date":246,"close":247},"2021-09-10",29.530000686645508,{"date":249,"close":250},"2021-09-17",30.690000534057617,{"date":252,"close":253},"2021-09-24",32.310001373291016,{"date":255,"close":256},"2021-10-01",33.90999984741211,{"date":258,"close":259},"2021-10-08",34.689998626708984,{"date":261,"close":262},"2021-10-15",36.439998626708984,{"date":264,"close":265},"2021-10-22",36.540000915527344,{"date":267,"close":268},"2021-10-29",33.79999923706055,{"date":270,"close":271},"2021-11-05",32.970001220703125,{"date":273,"close":274},"2021-11-12",34.56999969482422,{"date":276,"close":277},"2021-11-19",31.190000534057617,{"date":279,"close":280},"2021-11-26",31.729999542236328,{"date":282,"close":283},"2021-12-03",32.16999816894531,{"date":285,"close":286},"2021-12-10",33.11000061035156,{"date":288,"close":289},"2021-12-17",31.979999542236328,{"date":291,"close":292},"2021-12-23",32.08000183105469,{"date":294,"close":295},"2021-12-31",32.779998779296875,{"date":297,"close":298},"2022-01-07",33.650001525878906,{"date":300,"close":301},"2022-01-14",37.66999816894531,{"date":303,"close":304},"2022-01-21",34.0099983215332,{"date":306,"close":307},"2022-01-28",35.0099983215332,{"date":309,"close":265},"2022-02-04",{"date":311,"close":312},"2022-02-11",38.619998931884766,{"date":314,"close":315},"2022-02-18",35.43000030517578,{"date":317,"close":318},"2022-02-25",29.81999969482422,{"date":320,"close":321},"2022-03-04",30.149999618530273,{"date":323,"close":324},"2022-03-11",35.68000030517578,{"date":326,"close":327},"2022-03-18",36.61000061035156,{"date":329,"close":330},"2022-03-25",39.290000915527344,{"date":332,"close":333},"2022-04-01",39.88999938964844,{"date":335,"close":336},"2022-04-08",38.91999816894531,{"date":338,"close":339},"2022-04-14",38.150001525878906,{"date":341,"close":342},"2022-04-22",37.93000030517578,{"date":344,"close":345},"2022-04-29",38.02000045776367,{"date":347,"close":348},"2022-05-06",42.68000030517578,{"date":350,"close":351},"2022-05-13",46.86000061035156,{"date":353,"close":354},"2022-05-20",46.470001220703125,{"date":356,"close":357},"2022-05-27",49.849998474121094,{"date":359,"close":360},"2022-06-03",52.84000015258789,{"date":362,"close":363},"2022-06-10",56.369998931884766,{"date":365,"close":366},"2022-06-17",45,{"date":368,"close":369},"2022-06-24",43.4900016784668,{"date":371,"close":372},"2022-07-01",45.650001525878906,{"date":374,"close":372},"2022-07-08",{"date":376,"close":377},"2022-07-15",44.15999984741211,{"date":379,"close":380},"2022-07-22",43.439998626708984,{"date":382,"close":383},"2022-07-29",47.81999969482422,{"date":385,"close":386},"2022-08-05",46.29999923706055,{"date":388,"close":389},"2022-08-12",51.630001068115234,{"date":391,"close":392},"2022-08-19",52.650001525878906,{"date":394,"close":395},"2022-08-26",54.34000015258789,{"date":397,"close":398},"2022-09-02",53.4900016784668,{"date":400,"close":401},"2022-09-09",53.130001068115234,{"date":403,"close":404},"2022-09-16",49.4900016784668,{"date":406,"close":407},"2022-09-23",49.20000076293945,{"date":409,"close":410},"2022-09-30",53.84000015258789,{"date":412,"close":413},"2022-10-07",55.540000915527344,{"date":415,"close":416},"2022-10-14",56.220001220703125,{"date":418,"close":419},"2022-10-21",59.27000045776367,{"date":421,"close":422},"2022-10-28",61.5,{"date":424,"close":425},"2022-11-04",63.09000015258789,{"date":427,"close":428},"2022-11-11",62.04999923706055,{"date":430,"close":431},"2022-11-18",63.720001220703125,{"date":433,"close":434},"2022-11-25",64.79000091552734,{"date":436,"close":437},"2022-12-02",56.41999816894531,{"date":439,"close":440},"2022-12-09",48.720001220703125,{"date":442,"close":443},"2022-12-16",50.7599983215332,{"date":445,"close":446},"2022-12-23",50.880001068115234,{"date":448,"close":449},"2022-12-30",51.88999938964844,{"date":451,"close":452},"2023-01-06",50.900001525878906,{"date":454,"close":455},"2023-01-13",52.0099983215332,{"date":457,"close":458},"2023-01-20",56.93000030517578,{"date":460,"close":461},"2023-01-27",56.959999084472656,{"date":463,"close":464},"2023-02-03",53.150001525878906,{"date":466,"close":467},"2023-02-10",55.43000030517578,{"date":469,"close":470},"2023-02-17",52.29999923706055,{"date":472,"close":473},"2023-02-24",50.349998474121094,{"date":475,"close":476},"2023-03-03",53.560001373291016,{"date":478,"close":479},"2023-03-10",49.27000045776367,{"date":481,"close":482},"2023-03-17",47.189998626708984,{"date":484,"close":485},"2023-03-24",47.599998474121094,{"date":487,"close":488},"2023-03-31",48.380001068115234,{"date":490,"close":491},"2023-04-06",46.25,{"date":493,"close":494},"2023-04-14",46.439998626708984,{"date":496,"close":497},"2023-04-21",44.33000183105469,{"date":499,"close":500},"2023-04-28",44.11000061035156,{"date":502,"close":503},"2023-05-05",38.380001068115234,{"date":505,"close":506},"2023-05-12",40.04999923706055,{"date":508,"close":509},"2023-05-19",41.349998474121094,{"date":511,"close":512},"2023-05-26",42.939998626708984,{"date":514,"close":515},"2023-06-02",43.2599983215332,{"date":517,"close":518},"2023-06-09",45.81999969482422,{"date":520,"close":521},"2023-06-16",46,{"date":523,"close":524},"2023-06-23",42.5,{"date":526,"close":527},"2023-06-30",44.61000061035156,{"date":529,"close":530},"2023-07-07",45.7599983215332,{"date":532,"close":533},"2023-07-14",46.209999084472656,{"date":535,"close":536},"2023-07-21",48.959999084472656,{"date":538,"close":539},"2023-07-28",51.599998474121094,{"date":541,"close":542},"2023-08-04",54.939998626708984,{"date":544,"close":545},"2023-08-11",59.34000015258789,{"date":547,"close":548},"2023-08-18",57.61000061035156,{"date":550,"close":551},"2023-08-25",57.099998474121094,{"date":553,"close":554},"2023-09-01",56.880001068115234,{"date":556,"close":557},"2023-09-08",60.9900016784668,{"date":559,"close":560},"2023-09-15",59.2599983215332,{"date":562,"close":563},"2023-09-22",57.58000183105469,{"date":565,"close":458},"2023-09-29",{"date":567,"close":568},"2023-10-06",52.06999969482422,{"date":570,"close":571},"2023-10-13",53.59000015258789,{"date":573,"close":574},"2023-10-20",56.15999984741211,{"date":576,"close":577},"2023-10-27",53.380001068115234,{"date":579,"close":580},"2023-11-03",56.279998779296875,{"date":582,"close":583},"2023-11-10",53.79999923706055,{"date":585,"close":586},"2023-11-17",53.68000030517578,{"date":588,"close":589},"2023-11-24",54.15999984741211,{"date":591,"close":395},"2023-12-01",{"date":593,"close":594},"2023-12-08",52.66999816894531,{"date":596,"close":597},"2023-12-15",55.970001220703125,{"date":599,"close":600},"2023-12-22",56.869998931884766,{"date":602,"close":603},"2023-12-29",55.56999969482422,{"date":605,"close":606},"2024-01-05",53.599998474121094,{"date":608,"close":609},"2024-01-12",54.849998474121094,{"date":611,"close":612},"2024-01-19",52.5099983215332,{"date":614,"close":615},"2024-01-26",55.2599983215332,{"date":617,"close":618},"2024-02-02",56.52000045776367,{"date":620,"close":621},"2024-02-09",59.52000045776367,{"date":623,"close":624},"2024-02-16",60.11000061035156,{"date":626,"close":627},"2024-02-23",57.83000183105469,{"date":629,"close":630},"2024-03-01",55.810001373291016,{"date":632,"close":633},"2024-03-08",56.36000061035156,{"date":635,"close":545},"2024-03-15",{"date":637,"close":638},"2024-03-22",61.59000015258789,{"date":640,"close":641},"2024-03-28",60.369998931884766,{"date":643,"close":644},"2024-04-05",63.709999084472656,{"date":646,"close":647},"2024-04-12",60,{"date":649,"close":650},"2024-04-19",56.849998474121094,{"date":652,"close":653},"2024-04-26",57.310001373291016,{"date":655,"close":656},"2024-05-03",54.41999816894531,{"date":658,"close":659},"2024-05-10",56.66999816894531,{"date":661,"close":662},"2024-05-17",58.40999984741211,{"date":664,"close":665},"2024-05-24",56.11000061035156,{"date":667,"close":668},"2024-05-31",55.22999954223633,{"date":670,"close":671},"2024-06-07",53.25,{"date":673,"close":674},"2024-06-14",52.22999954223633,{"date":676,"close":677},"2024-06-21",53.349998474121094,{"date":679,"close":680},"2024-06-28",53.34000015258789,{"date":682,"close":683},"2024-07-05",50.65999984741211,{"date":685,"close":686},"2024-07-12",48.16999816894531,{"date":688,"close":689},"2024-07-19",48.40999984741211,{"date":691,"close":692},"2024-07-26",50.630001068115234,{"date":694,"close":695},"2024-08-02",46.7599983215332,{"date":697,"close":698},"2024-08-09",46.349998474121094,{"date":700,"close":701},"2024-08-16",48.779998779296875,{"date":703,"close":704},"2024-08-23",48.97999954223633,{"date":706,"close":707},"2024-08-30",49.13999938964844,{"date":709,"close":710},"2024-09-06",45.689998626708984,{"date":712,"close":713},"2024-09-13",45.189998626708984,{"date":715,"close":491},"2024-09-20",{"date":717,"close":718},"2024-09-27",45.290000915527344,{"date":720,"close":721},"2024-10-04",46.7400016784668,{"date":723,"close":724},"2024-10-11",45.880001068115234,{"date":726,"close":727},"2024-10-18",44.27000045776367,{"date":729,"close":730},"2024-10-25",43.0099983215332,{"date":732,"close":733},"2024-11-01",38.70000076293945,{"date":735,"close":736},"2024-11-08",41.810001373291016,{"date":738,"close":739},"2024-11-15",42.18000030517578,{"date":741,"close":742},"2024-11-22",42.369998931884766,{"date":744,"close":745},"2024-11-29",40.93000030517578,{"date":747,"close":748},"2024-12-06",38.90999984741211,{"date":750,"close":751},"2024-12-13",37.45000076293945,{"date":753,"close":754},"2024-12-20",33.7599983215332,{"date":756,"close":757},"2024-12-27",34.22999954223633,{"date":759,"close":760},"2025-01-03",35.209999084472656,{"date":762,"close":763},"2025-01-10",35.880001068115234,{"date":765,"close":766},"2025-01-17",36.33000183105469,{"date":768,"close":769},"2025-01-24",35.81999969482422,{"date":771,"close":772},"2025-01-31",36.08000183105469,{"date":774,"close":775},"2025-02-07",36.25,{"date":777,"close":778},"2025-02-14",38.0099983215332,{"date":780,"close":781},"2025-02-21",36.29999923706055,{"date":783,"close":784},"2025-02-28",35.27000045776367,{"date":786,"close":787},"2025-03-07",32.130001068115234,{"date":789,"close":790},"2025-03-14",32.36000061035156,{"date":792,"close":793},"2025-03-21",33.529998779296875,{"date":795,"close":796},"2025-03-28",33.060001373291016,{"date":798,"close":799},"2025-04-04",27.489999771118164,{"date":801,"close":802},"2025-04-11",27.770000457763672,{"date":804,"close":805},"2025-04-17",29.030000686645508,{"date":807,"close":808},"2025-04-25",30.510000228881836,{"date":810,"close":811},"2025-05-02",32.0099983215332,{"date":813,"close":814},"2025-05-09",34.11000061035156,{"date":816,"close":817},"2025-05-16",36.630001068115234,{"date":819,"close":820},"2025-05-23",35.58000183105469,{"date":822,"close":823},"2025-05-30",36.130001068115234,{"date":825,"close":826},"2025-06-06",36.7599983215332,{"date":828,"close":829},"2025-06-13",39.08000183105469,{"date":831,"close":832},"2025-06-20",41.849998474121094,{"date":834,"close":835},"2025-06-27",41.15999984741211,{"date":837,"close":377},"2025-07-03",{"date":839,"close":840},"2025-07-11",45.16999816894531,{"date":842,"close":843},"2025-07-18",43.95000076293945,{"date":845,"close":846},"2025-07-22",44.84000015258789,{"date":848,"close":849},"2025-07-23",45.7400016784668,{"date":851,"close":852},"2025-07-24",43.869998931884766,{"date":854,"close":855},"2025-07-25",43.18000030517578,{"date":857,"close":858},"2025-07-28",44.97999954223633,{"date":860,"close":861},"2025-07-29",45.040000915527344,{"date":863,"close":864},"2025-07-30",43.43000030517578,{"date":866,"close":867},"2025-07-31",43.939998626708984,{"date":869,"close":870},"2025-08-01",42.36000061035156,{"date":872,"close":873},"2025-08-04",43.779998779296875,{"date":875,"close":876},"2025-08-05",43.7599983215332,{"date":878,"close":879},"2025-08-06",43.36000061035156,{"date":881,"close":882},"2025-08-07",43.54999923706055,{"date":884,"close":882},"2025-08-08",{"date":886,"close":887},"2025-08-11",43.2400016784668,{"date":889,"close":497},"2025-08-12",{"date":891,"close":892},"2025-08-13",45.060001373291016,{"date":894,"close":895},"2025-08-14",44.540000915527344,{"date":897,"close":898},"2025-08-15",44.81999969482422,{"date":900,"close":901},"2025-08-18",44.63999938964844,{"date":903,"close":904},"2025-08-19",45.54999923706055,{"date":906,"close":907},"2025-08-20",46.59000015258789,{"date":909,"close":910},"2025-08-21",46.04999923706055,{"date":912,"close":913},"2025-08-22",48.45000076293945,{"date":915,"close":916},"2025-08-25",49.220001220703125,{"date":918,"close":919},"2025-08-26",49.09000015258789,{"date":921,"close":922},"2025-08-27",50.150001525878906,{"date":924,"close":925},"2025-08-28",50.540000915527344,{"date":927,"close":446},"2025-08-29",{"date":929,"close":930},"2025-09-02",52.08000183105469,{"date":932,"close":933},"2025-09-03",51.56999969482422,{"date":935,"close":936},"2025-09-04",51.560001373291016,{"date":938,"close":939},"2025-09-05",51.099998474121094,{"date":941,"close":942},"2025-09-08",51.08000183105469,{"date":944,"close":945},"2025-09-09",52.43000030517578,{"date":947,"close":948},"2025-09-10",51.16999816894531,{"date":950,"close":951},"2025-09-11",51.720001220703125,{"date":953,"close":954},"2025-09-12",51.11000061035156,{"date":956,"close":957},"2025-09-15",51.63999938964844,{"date":959,"close":960},"2025-09-16",52.709999084472656,{"date":962,"close":963},"2025-09-17",52.630001068115234,{"date":965,"close":966},"2025-09-18",53.11000061035156,{"date":968,"close":969},"2025-09-19",52.52000045776367,{"date":971,"close":972},"2025-09-22",52.40999984741211,{"date":974,"close":975},"2025-09-23",52.810001373291016,{"date":977,"close":978},"2025-09-24",53.209999084472656,{"date":980,"close":981},"2025-09-25",54.0099983215332,{"date":983,"close":984},"2025-09-26",53.2599983215332,{"date":986,"close":987},"2025-09-29",52.47999954223633,{"date":989,"close":990},"2025-09-30",52.34000015258789,{"date":992,"close":993},"2025-10-01",51.9900016784668,{"date":995,"close":996},"2025-10-02",51.84000015258789,{"date":998,"close":999},"2025-10-03",51.689998626708984,{"date":1001,"close":1002},"2025-10-06",52.150001525878906,{"date":1004,"close":1005},"2025-10-07",51.97999954223633,{"date":1007,"close":1008},"2025-10-08",52.349998474121094,{"date":1010,"close":990},"2025-10-09",{"date":1012,"close":1013},"2025-10-10",50.59000015258789,{"date":1015,"close":1016},"2025-10-13",52.540000915527344,{"date":1018,"close":1019},"2025-10-14",52.54999923706055,{"date":1021,"close":1022},"2025-10-15",52.02000045776367,{"date":1024,"close":692},"2025-10-16",{"date":1026,"close":1027},"2025-10-17",51.86000061035156,{"date":1029,"close":963},"2025-10-20",{"date":1031,"close":1032},"2025-10-21",51.15999984741211,{"date":1034,"close":1035},"2025-10-22",52.88999938964844,{"date":1037,"close":609},"2025-10-23",{"date":1039,"close":1040},"2025-10-24",54.540000915527344,{"date":1042,"close":1043},"2025-10-27",54.7400016784668,{"date":1045,"close":1046},"2025-10-28",52.93000030517578,{"date":1048,"close":1049},"2025-10-29",53.959999084472656,{"date":1051,"close":1052},"2025-10-30",52.7599983215332,{"date":1054,"close":539},"2025-10-31",{"date":1056,"close":1057},"2025-11-03",53.38999938964844,{"date":1059,"close":1060},"2025-11-04",53.459999084472656,{"date":1062,"close":1063},"2025-11-05",53,{"date":1065,"close":1066},"2025-11-06",53.630001068115234,{"date":1068,"close":1069},"2025-11-07",54.72999954223633,{"date":1071,"close":1072},"2025-11-10",55.34000015258789,{"date":1074,"close":1075},"2025-11-11",55.02000045776367,{"date":1077,"close":1078},"2025-11-12",54.369998931884766,{"date":1080,"close":1081},"2025-11-13",54.029998779296875,{"date":1083,"close":574},"2025-11-14",{"date":1085,"close":1086},"2025-11-17",54.97999954223633,{"date":1088,"close":1089},"2025-11-18",56.150001525878906,{"date":1091,"close":1092},"2025-11-19",54.060001373291016,{"date":1094,"close":1095},"2025-11-20",52.20000076293945,{"date":1097,"close":392},"2025-11-21",{"date":1099,"close":1100},"2025-11-24",53.15999984741211,{"date":1102,"close":612},"2025-11-25",{"date":1104,"close":1105},"2025-11-26",52.2400016784668,{"date":1107,"close":1108},"2025-11-28",52.90999984741211,{"date":1110,"close":1111},"2025-12-01",53.02000045776367,{"date":1113,"close":1114},"2025-12-02",51.970001220703125,{"date":1116,"close":951},"2025-12-03",{"date":1118,"close":1119},"2025-12-04",50.38999938964844,{"date":1121,"close":1122},"2025-12-05",50.06999969482422,{"date":1124,"close":1125},"2025-12-08",49.400001525878906,{"date":1127,"close":1128},"2025-12-09",49.97999954223633,{"date":1130,"close":1131},"2025-12-10",50.2599983215332,{"date":1133,"close":1134},"2025-12-11",49.38999938964844,{"date":1136,"close":1134},"2025-12-12",{"date":1138,"close":1139},"2025-12-15",49.61000061035156,{"date":1141,"close":1142},"2025-12-16",47.619998931884766,{"date":1144,"close":1145},"2025-12-17",47.439998626708984,{"date":1147,"close":1148},"2025-12-18",46.849998474121094,{"date":1150,"close":1151},"2025-12-19",47.209999084472656,{"date":1153,"close":1154},"2025-12-22",46.61000061035156,{"date":1156,"close":1157},"2025-12-23",46.9900016784668,{"date":1159,"close":698},"2025-12-24",{"date":1161,"close":724},"2025-12-26",{"date":1163,"close":1164},"2025-12-29",45.97999954223633,{"date":1166,"close":1167},"2025-12-30",46.2599983215332,{"date":1169,"close":1170},"2025-12-31",46.08000183105469,{"date":1172,"close":1148},"2026-01-02",{"date":1174,"close":479},"2026-01-05",{"date":1176,"close":1177},"2026-01-06",48.15999984741211,{"date":1179,"close":1180},"2026-01-07",48.18000030517578,{"date":1182,"close":1183},"2026-01-08",50.599998474121094,{"date":1185,"close":1186},"2026-01-09",50.29999923706055,{"date":1188,"close":1189},"2026-01-12",49.529998779296875,{"date":1191,"close":1192},"2026-01-13",49.45000076293945,{"date":1194,"close":1195},"2026-01-14",50.56999969482422,{"date":1197,"close":1198},"2026-01-15",49.81999969482422,{"date":1200,"close":1201},"2026-01-16",48.630001068115234,{"date":1203,"close":1204},"2026-01-20",48.150001525878906,{"date":1206,"close":1207},"2026-01-21",50.029998779296875,{"date":1209,"close":1210},"2026-01-22",49.599998474121094,{"date":1212,"close":1213},"2026-01-23",49.9900016784668,{"date":1215,"close":1216},"2026-01-26",49.349998474121094,{"date":1218,"close":1219},"2026-01-27",49.95000076293945,{"date":1221,"close":1222},"2026-01-28",50.77000045776367,{"date":1224,"close":1225},"2026-01-29",51.25,{"date":1227,"close":993},"2026-01-30",{"date":1229,"close":1027},"2026-02-02",{"date":1231,"close":1232},"2026-02-03",54.630001068115234,{"date":1234,"close":1235},"2026-02-04",56.83000183105469,{"date":1237,"close":1238},"2026-02-05",56.599998474121094,{"date":1240,"close":1241},"2026-02-06",58.59000015258789,{"date":1243,"close":1244},"2026-02-09",58.20000076293945,{"date":1246,"close":1247},"2026-02-10",57.65999984741211,{"date":1249,"close":1250},"2026-02-11",58.7599983215332,{"date":1252,"close":1253},"2026-02-12",57.38999938964844,{"date":1255,"close":1256},"2026-02-13",58.529998779296875,{"date":1258,"close":1259},"2026-02-17",57.849998474121094,{"date":1261,"close":933},"2026-02-18",{"date":1263,"close":1264},"2026-02-19",50.47999954223633,{"date":1266,"close":446},"2026-02-20",{"date":1268,"close":1269},"2026-02-23",49.59000015258789,{"date":1271,"close":1272},"2026-02-24",49.63999938964844,{"date":1274,"close":1275},"2026-02-25",49.86000061035156,{"date":1277,"close":1278},"2026-02-26",50.7400016784668,{"date":1280,"close":1281},"2026-02-27",50.0099983215332,{"date":1283,"close":1284},"2026-03-02",53.810001373291016,{"date":1286,"close":1287},"2026-03-03",54.099998474121094,{"date":1289,"close":659},"2026-03-04",{"date":1291,"close":1292},"2026-03-05",57.16999816894531,{"date":1294,"close":1295},"2026-03-06",56.22999954223633,{"date":1297,"close":1298},"2026-03-09",52.790000915527344,{"date":1300,"close":1301},"2026-03-10",53.119998931884766,{"date":1303,"close":1304},"2026-03-11",56.38999938964844,{"date":1306,"close":1307},"2026-03-12",57.290000915527344,{"date":1309,"close":1310},"2026-03-13",55.72999954223633,{"date":1312,"close":1313},"2026-03-16",56.59000015258789,{"date":1315,"close":1316},"2026-03-17",58.43000030517578,{"date":1318,"close":1319},"2026-03-18",59.91999816894531,{"date":1321,"close":1322},"2026-03-19",60.4900016784668,{"date":1324,"close":1325},"2026-03-20",60.220001220703125,{"date":1327,"close":419},"2026-03-23",{"date":1329,"close":1330},"2026-03-24",61.439998626708984,{"date":1332,"close":1333},"2026-03-25",60.900001525878906,{"date":1335,"close":1336},"2026-03-26",63.220001220703125,{"date":1338,"close":1339},"2026-03-27",63.7400016784668,{"date":1341,"close":1342},"2026-03-30",63.04999923706055,{"date":1344,"close":1345},"2026-03-31",62.38999938964844,{"date":1347,"close":1348},"2026-04-01",60.91999816894531,{"date":1350,"close":1351},"2026-04-02",60.720001220703125,{"date":1353,"close":1354},"2026-04-06",61.18000030517578,{"date":1356,"close":1357},"2026-04-07",60.81999969482422,{"date":1359,"close":1360},"2026-04-08",58.18000030517578,{"date":1362,"close":1363},"2026-04-09",56.43000030517578,{"date":1365,"close":1366},"2026-04-10",57.5099983215332,{"date":1368,"close":1369},"2026-04-13",58.560001373291016,{"date":1371,"close":1292},"2026-04-14",{"date":1373,"close":1374},"2026-04-15",58.279998779296875,{"date":1376,"close":624},"2026-04-16",{"date":1378,"close":1379},"2026-04-17",57.150001525878906,{"date":1381,"close":1382},"2026-04-20",57.88999938964844,{"date":1384,"close":1385},"2026-04-21",59.560001373291016,{"date":1387,"close":1388},"2026-04-22",59.459999084472656,{"date":1390,"close":1391},"2026-04-23",59.540000915527344,{"date":1393,"close":1394},"2026-04-24",60.2599983215332,{"date":188,"close":1396},61.79999923706055,{"date":1398,"close":1399},"2026-04-28",62.72999954223633,{"date":1401,"close":1402},"2026-04-29",65.93000030517578,{"date":1404,"close":1405},"2026-04-30",67.20999908447266,{"date":1407,"close":1408},"2026-05-01",69.16999816894531,{"date":1410,"close":1411},"2026-05-04",71.79000091552734,{"date":1413,"close":1414},"2026-05-05",74.5,{"date":1416,"close":1417},"2026-05-06",71.08000183105469,{"date":1419,"close":1420},"2026-05-07",70.5,{"date":1422,"close":1423},"2026-05-08",72.43000030517578,{"date":1425,"close":1426},"2026-05-11",72.80999755859375,{"date":1428,"close":1429},"2026-05-12",71.33999633789062,{"date":1431,"close":1432},"2026-05-13",69.37999725341797,{"date":1434,"close":1435},"2026-05-14",68.70999908447266,{"date":156,"close":1437},70.01000213623047,{"date":121,"close":1439},70.30000305175781,{"date":111,"close":1441},71.81999969482422,{"date":1443,"close":1444},"2026-05-20",71.12000274658203,{"date":1446,"close":1447},"2026-05-21",68.38999938964844,{"date":1449,"close":1450},"2026-05-22",69.91000366210938,{"date":99,"close":1452},68.52999877929688,{"date":1454,"close":1455},"2026-05-27",68.08000183105469,{"date":1457,"close":1458},"2026-05-28",68.26000213623047,{"date":1460,"close":1461},"2026-05-29",69.88999938964844,{"date":1463,"close":1464},"2026-06-01",70.80999755859375,{"date":83,"close":1466},73.22000122070312,{"date":1468,"close":1469},"2026-06-03",73.33999633789062,{"date":1471,"close":1472},"2026-06-04",72.83000183105469,{"date":1474,"close":1475},"2026-06-05",71.38999938964844,{"date":1477,"close":1478},"2026-06-08",72.38999938964844,{"date":1480,"close":1481},"2026-06-09",69.62000274658203,{"date":1483,"close":1484},"2026-06-10",70.76000213623047,{"date":1486,"close":1487},"2026-06-11",69.9000015258789,{"date":1489,"close":1490},"2026-06-12",71.26000213623047,{"date":1492,"close":1493},"2026-06-15",67.25,{"date":67,"close":1495},66.58000183105469,{"date":55,"close":1497},65.91000366210938,{"date":1499,"close":1500},"2026-06-18",64.5,{"date":1502,"close":1503},"2026-06-22",65.83999633789062,{"date":1505,"close":1506},"2026-06-23",65.6500015258789,{"date":1508,"close":1509},"2026-06-24",65.76000213623047,{"date":1511,"close":1512},"2026-06-25",67.77999877929688,{"date":1514,"close":1515},"2026-06-26",68.29000091552734,{"date":1517,"close":1464},"2026-06-29",{"date":1519,"close":1520},"2026-06-30",69.6500015258789,{"date":1522,"close":1523},"2026-07-01",72.55999755859375,{"date":1525,"close":1526},"2026-07-02",72.5,{"date":1528,"close":1529},"2026-07-06",74.44999694824219,{"date":1531,"close":1532},"2026-07-07",73.94000244140625,{"date":1534,"close":1535},"2026-07-08",78.62000274658203,{"date":1537,"close":1538},"2026-07-09",77.5199966430664,{"date":1540,"close":1541},"2026-07-10",78.06999969482422,{"date":1543,"close":1544},"2026-07-13",81.69999694824219,{"date":1546,"close":1547},"2026-07-14",83.11000061035156,{"date":1549,"close":1550},"2026-07-15",83.93000030517578,{"date":1552,"close":1553},"2026-07-16",86.83999633789062,{"date":45,"close":1555},88.58999633789062,{"date":1557,"close":1558},"2026-07-20",90.41000366210938,{"date":1560,"close":1561},"2026-07-21",91.69000244140625,{"date":1563,"close":1564},"2026-07-22",90.86000061035156,{"date":186,"close":1566},89.08999633789062,{"count":190,"fetchedAt":1568,"source":181},"2026-07-25T11:06:59.183Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1570},"\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>",1784977619151]