[{"data":1,"prerenderedAt":1568},["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-ECPG":25,"$ffXl4eX3hg97L0wpStjMoO3S54X_zTTu1kwRo4RSRWQk":26,"ticker-mcap-ECPG":170,"ticker-profile-ECPG":180,"ticker-earnings-ECPG":195,"ticker-congress-ECPG":199,"i-lucide:info":1566},{"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":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1084961","ENCORE CAPITAL GROUP INC","Finance & Insurance","ECPG",[34,49,55,61,67,72,78,84,100,107,114,122,131,137],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:51:56.000Z","0001747237-26-000002-0","Stovsky Richard P","","D",83.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747237\u002F000174723726000002\u002F0001747237-26-000002-index.htm",2144,29562,179988.80000000002,"A","2026-06-22","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:51:00.000Z","0001601513-26-000002-0","OLLE LAURA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601513\u002F000160151326000002\u002F0001601513-26-000002-index.htm",37168,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:50:29.000Z","0001047593-26-000002-0","MONACO MICHAEL P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1084961\u002F000104759326000002\u002F0001047593-26-000002-index.htm",42256,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:50:01.000Z","0001788087-26-000002-0","Angela A. Knight","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788087\u002F000178808726000002\u002F0001788087-26-000002-index.htm",26475,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:49:30.000Z","0001676079-26-000002-0","Hilzinger Jeffrey Albert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676079\u002F000167607926000002\u002F0001676079-26-000002-index.htm",{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:48:45.000Z","0001405635-26-000007-0","Gupta Ashwini","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1405635\u002F000140563526000007\u002F0001405635-26-000007-index.htm",105636,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T21:48:20.000Z","0001671108-26-000004-0","Goings William C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671108\u002F000167110826000004\u002F0001671108-26-000004-index.htm",15144,{"cik":29,"filedAt":85,"filingId":86,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":99},"2026-06-11T00:00:00.000Z","0001942102-26-000003-0","4","Asch Andrew Eric","SVP, General Counsel",80.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942102\u002F000194210226000003\u002F0001942102-26-000003-index.htm",833,29859,67064.83,"S","2026-06-09","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":101,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":91,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":106},"0001942102-26-000003-1",81.52,6922,22937,564281.44,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":108,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":91,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":113},"0001942102-26-000003-2",82.31,556,22381,45764.36,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":115,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":91,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":95,"transactionDate":120,"intentLabel":97,"signalQuality":98,"insiderHistory":121},"0001942102-26-000003-3",82.08,774,21607,63529.92,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":123,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":95,"transactionDate":120,"intentLabel":97,"signalQuality":98,"insiderHistory":130},"0001749518-26-000003-0","Yung John","President, Intl. and Cabot","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749518\u002F000174951826000003\u002F0001749518-26-000003-index.htm",2000,64570,164160,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":132,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":95,"transactionDate":135,"intentLabel":97,"signalQuality":98,"insiderHistory":136},"0001749518-26-000003-1",62570,161020,"2026-06-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":139,"formType":87,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":145,"intentLabel":47,"signalQuality":48},"2026-06-02T00:00:00.000Z","0001405635-26-000005-0",78.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1405635\u002F000140563526000005\u002F0001405635-26-000005-index.htm",340,103492,26710.4,"2026-06-01","finance-insurance",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":152,"issuerName":153},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":155,"issuerName":156},"COIN","Coinbase Global, Inc.",{"ticker":158,"issuerName":159},"CRCL","Circle Internet Group, Inc.",{"ticker":161,"issuerName":162},"TRUP","TRUPANION, INC.",{"ticker":164,"issuerName":165},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":167,"fetchedAt":168,"source":169},14,"2026-07-31T09:13:27.857Z","sqlite",{"data":171,"meta":177},{"value":172,"quality":173,"closeDate":174,"ageDays":175,"sharesAsOf":176},2011753897.218567,"fresh","2026-07-29",2,"2026-04-29",{"count":178,"fetchedAt":179,"source":169},1,"2026-07-31T09:13:27.858Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Ashish Masih","Financial - Mortgages",7350,"1999-07-09","US","CA","San Diego","https:\u002F\u002Fwww.encorecapital.com",1.305,"35.67-92.64","2026-06-23T23:01:58.479Z",{"count":178,"fetchedAt":194,"source":169},"2026-07-31T09:13:27.859Z",{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":178,"fetchedAt":194,"source":169},{"data":200,"meta":1564},{"congressTrades":201,"insiderTrades":202,"priceHistory":217,"ticker":32},[],[203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":85,"filingId":86,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":85,"filingId":101,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":91,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":85,"filingId":108,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":91,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":85,"filingId":115,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":91,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":95,"transactionDate":120},{"cik":29,"filedAt":85,"filingId":123,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":95,"transactionDate":120},{"cik":29,"filedAt":85,"filingId":132,"formType":87,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":95,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"formType":87,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":145},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,626,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,952,955,958,960,963,966,969,972,975,978,981,984,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1196,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1463,1466,1468,1470,1471,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562],{"date":219,"close":220},"2021-08-06",48.2400016784668,{"date":222,"close":223},"2021-08-13",46.65999984741211,{"date":225,"close":226},"2021-08-20",47.349998474121094,{"date":228,"close":229},"2021-08-27",48.0099983215332,{"date":231,"close":232},"2021-09-03",48.279998779296875,{"date":234,"close":235},"2021-09-10",47.439998626708984,{"date":237,"close":238},"2021-09-17",47.83000183105469,{"date":240,"close":241},"2021-09-24",47.630001068115234,{"date":243,"close":244},"2021-10-01",50.119998931884766,{"date":246,"close":247},"2021-10-08",50.40999984741211,{"date":249,"close":250},"2021-10-15",51.150001525878906,{"date":252,"close":253},"2021-10-22",51.470001220703125,{"date":255,"close":256},"2021-10-29",54.02000045776367,{"date":258,"close":259},"2021-11-05",59.70000076293945,{"date":261,"close":262},"2021-11-12",58.95000076293945,{"date":264,"close":265},"2021-11-19",58.91999816894531,{"date":267,"close":268},"2021-11-26",59.11000061035156,{"date":270,"close":271},"2021-12-03",58.7400016784668,{"date":273,"close":274},"2021-12-10",59.58000183105469,{"date":276,"close":277},"2021-12-17",58.41999816894531,{"date":279,"close":280},"2021-12-23",60.22999954223633,{"date":282,"close":283},"2021-12-31",62.11000061035156,{"date":285,"close":286},"2022-01-07",59.93000030517578,{"date":288,"close":289},"2022-01-14",67.41999816894531,{"date":291,"close":292},"2022-01-21",64.26000213623047,{"date":294,"close":295},"2022-01-28",65.38999938964844,{"date":297,"close":298},"2022-02-04",66.1500015258789,{"date":300,"close":301},"2022-02-11",69.22000122070312,{"date":303,"close":304},"2022-02-18",71.6500015258789,{"date":306,"close":307},"2022-02-25",66.83999633789062,{"date":309,"close":310},"2022-03-04",66.45999908447266,{"date":312,"close":313},"2022-03-11",62.040000915527344,{"date":315,"close":316},"2022-03-18",64.55999755859375,{"date":318,"close":319},"2022-03-25",63.790000915527344,{"date":321,"close":322},"2022-04-01",63.13999938964844,{"date":324,"close":325},"2022-04-08",61.54999923706055,{"date":327,"close":328},"2022-04-14",59.400001525878906,{"date":330,"close":331},"2022-04-22",57.97999954223633,{"date":333,"close":334},"2022-04-29",57.810001373291016,{"date":336,"close":337},"2022-05-06",61.619998931884766,{"date":339,"close":340},"2022-05-13",58.65999984741211,{"date":342,"close":343},"2022-05-20",57.209999084472656,{"date":345,"close":346},"2022-05-27",60.08000183105469,{"date":348,"close":349},"2022-06-03",60.36000061035156,{"date":351,"close":352},"2022-06-10",57.599998474121094,{"date":354,"close":355},"2022-06-17",57.04999923706055,{"date":357,"close":358},"2022-06-24",58.93000030517578,{"date":360,"close":361},"2022-07-01",58.83000183105469,{"date":363,"close":364},"2022-07-08",60.04999923706055,{"date":366,"close":367},"2022-07-15",64.9800033569336,{"date":369,"close":370},"2022-07-22",68.20999908447266,{"date":372,"close":373},"2022-07-29",72.43000030517578,{"date":375,"close":376},"2022-08-05",55.97999954223633,{"date":378,"close":379},"2022-08-12",55.77000045776367,{"date":381,"close":382},"2022-08-19",57.20000076293945,{"date":384,"close":385},"2022-08-26",56.209999084472656,{"date":387,"close":388},"2022-09-02",53.470001220703125,{"date":390,"close":391},"2022-09-09",52.45000076293945,{"date":393,"close":394},"2022-09-16",49.93000030517578,{"date":396,"close":397},"2022-09-23",48.77000045776367,{"date":399,"close":400},"2022-09-30",45.47999954223633,{"date":402,"close":403},"2022-10-07",46.040000915527344,{"date":405,"close":406},"2022-10-14",46.970001220703125,{"date":408,"close":409},"2022-10-21",46.029998779296875,{"date":411,"close":412},"2022-10-28",50.810001373291016,{"date":414,"close":415},"2022-11-04",45.56999969482422,{"date":417,"close":418},"2022-11-11",49.81999969482422,{"date":420,"close":421},"2022-11-18",49.470001220703125,{"date":423,"close":424},"2022-11-25",49.65999984741211,{"date":426,"close":427},"2022-12-02",50.380001068115234,{"date":429,"close":430},"2022-12-09",49.2599983215332,{"date":432,"close":433},"2022-12-16",46.880001068115234,{"date":435,"close":436},"2022-12-23",47.16999816894531,{"date":438,"close":439},"2022-12-30",47.939998626708984,{"date":441,"close":442},"2023-01-06",51.040000915527344,{"date":444,"close":445},"2023-01-13",52.529998779296875,{"date":447,"close":448},"2023-01-20",54.130001068115234,{"date":450,"close":451},"2023-01-27",54.72999954223633,{"date":453,"close":454},"2023-02-03",57.40999984741211,{"date":456,"close":457},"2023-02-10",57.380001068115234,{"date":459,"close":460},"2023-02-17",57.52000045776367,{"date":462,"close":463},"2023-02-24",53.7400016784668,{"date":465,"close":466},"2023-03-03",53.560001373291016,{"date":468,"close":469},"2023-03-10",48.91999816894531,{"date":471,"close":472},"2023-03-17",45.459999084472656,{"date":474,"close":475},"2023-03-24",45.27000045776367,{"date":477,"close":478},"2023-03-31",50.45000076293945,{"date":480,"close":481},"2023-04-06",50.619998931884766,{"date":483,"close":484},"2023-04-14",52.7599983215332,{"date":486,"close":487},"2023-04-21",51.75,{"date":489,"close":490},"2023-04-28",51.380001068115234,{"date":492,"close":493},"2023-05-05",48.56999969482422,{"date":495,"close":496},"2023-05-12",44.209999084472656,{"date":498,"close":499},"2023-05-19",46.060001373291016,{"date":501,"close":502},"2023-05-26",46.47999954223633,{"date":504,"close":505},"2023-06-02",46.61000061035156,{"date":507,"close":508},"2023-06-09",48.959999084472656,{"date":510,"close":511},"2023-06-16",48.810001373291016,{"date":513,"close":514},"2023-06-23",46.90999984741211,{"date":516,"close":517},"2023-06-30",48.619998931884766,{"date":519,"close":424},"2023-07-07",{"date":521,"close":522},"2023-07-14",51.83000183105469,{"date":524,"close":525},"2023-07-21",52.72999954223633,{"date":527,"close":528},"2023-07-28",52.70000076293945,{"date":530,"close":531},"2023-08-04",50.5099983215332,{"date":533,"close":534},"2023-08-11",50.459999084472656,{"date":536,"close":537},"2023-08-18",47.470001220703125,{"date":539,"close":540},"2023-08-25",46.11000061035156,{"date":542,"close":543},"2023-09-01",47.43000030517578,{"date":545,"close":546},"2023-09-08",46.20000076293945,{"date":548,"close":549},"2023-09-15",47.33000183105469,{"date":551,"close":552},"2023-09-22",45.70000076293945,{"date":554,"close":555},"2023-09-29",47.7599983215332,{"date":557,"close":558},"2023-10-06",49.439998626708984,{"date":560,"close":561},"2023-10-13",47.130001068115234,{"date":563,"close":564},"2023-10-20",42.66999816894531,{"date":566,"close":567},"2023-10-27",39.47999954223633,{"date":569,"close":570},"2023-11-03",42.75,{"date":572,"close":573},"2023-11-10",40.91999816894531,{"date":575,"close":576},"2023-11-17",42.63999938964844,{"date":578,"close":579},"2023-11-24",43.47999954223633,{"date":581,"close":582},"2023-12-01",45.31999969482422,{"date":584,"close":585},"2023-12-08",45.970001220703125,{"date":587,"close":588},"2023-12-15",48.11000061035156,{"date":590,"close":591},"2023-12-22",50.349998474121094,{"date":593,"close":594},"2023-12-29",50.75,{"date":596,"close":597},"2024-01-05",49.619998931884766,{"date":599,"close":600},"2024-01-12",49.22999954223633,{"date":602,"close":603},"2024-01-19",50.61000061035156,{"date":605,"close":606},"2024-01-26",51.68000030517578,{"date":608,"close":609},"2024-02-02",50.25,{"date":611,"close":612},"2024-02-09",50.33000183105469,{"date":614,"close":525},"2024-02-16",{"date":616,"close":617},"2024-02-23",49.560001373291016,{"date":619,"close":620},"2024-03-01",48.88999938964844,{"date":622,"close":623},"2024-03-08",50.150001525878906,{"date":625,"close":540},"2024-03-15",{"date":627,"close":505},"2024-03-22",{"date":629,"close":630},"2024-03-28",45.61000061035156,{"date":632,"close":633},"2024-04-05",43.54999923706055,{"date":635,"close":636},"2024-04-12",42.81999969482422,{"date":638,"close":639},"2024-04-19",42.70000076293945,{"date":641,"close":642},"2024-04-26",41.630001068115234,{"date":644,"close":636},"2024-05-03",{"date":646,"close":647},"2024-05-10",47.11000061035156,{"date":649,"close":650},"2024-05-17",46.9900016784668,{"date":652,"close":653},"2024-05-24",43.7400016784668,{"date":655,"close":656},"2024-05-31",44.2400016784668,{"date":658,"close":659},"2024-06-07",42.849998474121094,{"date":661,"close":662},"2024-06-14",40.47999954223633,{"date":664,"close":665},"2024-06-21",42.5,{"date":667,"close":668},"2024-06-28",41.72999954223633,{"date":670,"close":671},"2024-07-05",41.279998779296875,{"date":673,"close":674},"2024-07-12",44.88999938964844,{"date":676,"close":677},"2024-07-19",47.54999923706055,{"date":679,"close":680},"2024-07-26",50.29999923706055,{"date":682,"close":683},"2024-08-02",47.2400016784668,{"date":685,"close":686},"2024-08-09",48.72999954223633,{"date":688,"close":689},"2024-08-16",49.61000061035156,{"date":691,"close":692},"2024-08-23",50.58000183105469,{"date":694,"close":695},"2024-08-30",50.08000183105469,{"date":697,"close":698},"2024-09-06",47.13999938964844,{"date":700,"close":701},"2024-09-13",48.18000030517578,{"date":703,"close":704},"2024-09-20",47.97999954223633,{"date":706,"close":707},"2024-09-27",47.08000183105469,{"date":709,"close":710},"2024-10-04",45.40999984741211,{"date":712,"close":713},"2024-10-11",44.880001068115234,{"date":715,"close":716},"2024-10-18",47.150001525878906,{"date":718,"close":719},"2024-10-25",45.13999938964844,{"date":721,"close":722},"2024-11-01",45.790000915527344,{"date":724,"close":725},"2024-11-08",49.970001220703125,{"date":727,"close":728},"2024-11-15",49.220001220703125,{"date":730,"close":731},"2024-11-22",49.13999938964844,{"date":733,"close":734},"2024-11-29",49.189998626708984,{"date":736,"close":737},"2024-12-06",49.20000076293945,{"date":739,"close":600},"2024-12-13",{"date":741,"close":742},"2024-12-20",46.83000183105469,{"date":744,"close":745},"2024-12-27",47.52000045776367,{"date":747,"close":748},"2025-01-03",47.540000915527344,{"date":750,"close":751},"2025-01-10",45.349998474121094,{"date":753,"close":754},"2025-01-17",48.849998474121094,{"date":756,"close":725},"2025-01-24",{"date":758,"close":759},"2025-01-31",49.5,{"date":761,"close":762},"2025-02-07",50.209999084472656,{"date":764,"close":765},"2025-02-14",50,{"date":767,"close":768},"2025-02-21",49.720001220703125,{"date":770,"close":771},"2025-02-28",37.720001220703125,{"date":773,"close":774},"2025-03-07",35.7400016784668,{"date":776,"close":777},"2025-03-14",34.27000045776367,{"date":779,"close":780},"2025-03-21",34.790000915527344,{"date":782,"close":783},"2025-03-28",34.2599983215332,{"date":785,"close":786},"2025-04-04",31.31999969482422,{"date":788,"close":789},"2025-04-11",29.31999969482422,{"date":791,"close":792},"2025-04-17",30.40999984741211,{"date":794,"close":795},"2025-04-25",34.380001068115234,{"date":797,"close":798},"2025-05-02",35.650001525878906,{"date":800,"close":801},"2025-05-09",40.5099983215332,{"date":803,"close":804},"2025-05-16",40.52000045776367,{"date":806,"close":807},"2025-05-23",38.16999816894531,{"date":809,"close":810},"2025-05-30",37.900001525878906,{"date":812,"close":813},"2025-06-06",38.40999984741211,{"date":815,"close":816},"2025-06-13",38.119998931884766,{"date":818,"close":819},"2025-06-20",38.599998474121094,{"date":821,"close":822},"2025-06-27",39.43000030517578,{"date":824,"close":825},"2025-07-03",41.16999816894531,{"date":827,"close":828},"2025-07-11",39.040000915527344,{"date":830,"close":831},"2025-07-18",38.720001220703125,{"date":833,"close":819},"2025-07-25",{"date":835,"close":836},"2025-07-28",38.34000015258789,{"date":838,"close":839},"2025-07-29",37.56999969482422,{"date":841,"close":842},"2025-07-30",36.970001220703125,{"date":844,"close":845},"2025-07-31",36.880001068115234,{"date":847,"close":848},"2025-08-01",35.970001220703125,{"date":850,"close":851},"2025-08-04",37.04999923706055,{"date":853,"close":854},"2025-08-05",36.63999938964844,{"date":856,"close":857},"2025-08-06",37.43000030517578,{"date":859,"close":860},"2025-08-07",39.439998626708984,{"date":862,"close":863},"2025-08-08",39.20000076293945,{"date":865,"close":866},"2025-08-11",39.65999984741211,{"date":868,"close":869},"2025-08-12",41.150001525878906,{"date":871,"close":872},"2025-08-13",41.70000076293945,{"date":874,"close":875},"2025-08-14",41.5,{"date":877,"close":878},"2025-08-15",40.56999969482422,{"date":880,"close":881},"2025-08-18",41.13999938964844,{"date":883,"close":884},"2025-08-19",41.58000183105469,{"date":886,"close":887},"2025-08-20",41.369998931884766,{"date":889,"close":890},"2025-08-21",40.560001373291016,{"date":892,"close":893},"2025-08-22",42.25,{"date":895,"close":896},"2025-08-25",42.18000030517578,{"date":898,"close":899},"2025-08-26",41.31999969482422,{"date":901,"close":902},"2025-08-27",41.75,{"date":904,"close":905},"2025-08-28",41.41999816894531,{"date":907,"close":908},"2025-08-29",41.84000015258789,{"date":910,"close":911},"2025-09-02",41.7599983215332,{"date":913,"close":914},"2025-09-03",41.61000061035156,{"date":916,"close":917},"2025-09-04",41.900001525878906,{"date":919,"close":920},"2025-09-05",44.45000076293945,{"date":922,"close":923},"2025-09-08",44.84000015258789,{"date":925,"close":926},"2025-09-09",43.81999969482422,{"date":928,"close":929},"2025-09-10",43.150001525878906,{"date":931,"close":932},"2025-09-11",44.29999923706055,{"date":934,"close":496},"2025-09-12",{"date":936,"close":937},"2025-09-15",44.7400016784668,{"date":939,"close":940},"2025-09-16",44.560001373291016,{"date":942,"close":943},"2025-09-17",44.650001525878906,{"date":945,"close":946},"2025-09-18",46.09000015258789,{"date":948,"close":949},"2025-09-19",45.150001525878906,{"date":951,"close":472},"2025-09-22",{"date":953,"close":954},"2025-09-23",45.310001373291016,{"date":956,"close":957},"2025-09-24",43.189998626708984,{"date":959,"close":633},"2025-09-25",{"date":961,"close":962},"2025-09-26",43.720001220703125,{"date":964,"close":965},"2025-09-29",43.61000061035156,{"date":967,"close":968},"2025-09-30",41.7400016784668,{"date":970,"close":971},"2025-10-01",40.599998474121094,{"date":973,"close":974},"2025-10-02",41.34000015258789,{"date":976,"close":977},"2025-10-03",41.310001373291016,{"date":979,"close":980},"2025-10-06",40.630001068115234,{"date":982,"close":983},"2025-10-07",41.380001068115234,{"date":985,"close":564},"2025-10-08",{"date":987,"close":988},"2025-10-09",43.08000183105469,{"date":990,"close":991},"2025-10-10",41.97999954223633,{"date":993,"close":994},"2025-10-13",44.08000183105469,{"date":996,"close":997},"2025-10-14",44.90999984741211,{"date":999,"close":1000},"2025-10-15",44.06999969482422,{"date":1002,"close":1003},"2025-10-16",40.529998779296875,{"date":1005,"close":1006},"2025-10-17",41.36000061035156,{"date":1008,"close":1009},"2025-10-20",42.06999969482422,{"date":1011,"close":1012},"2025-10-21",42.900001525878906,{"date":1014,"close":1015},"2025-10-22",43.06999969482422,{"date":1017,"close":932},"2025-10-23",{"date":1019,"close":1020},"2025-10-24",44.790000915527344,{"date":1022,"close":1023},"2025-10-27",44.400001525878906,{"date":1025,"close":1026},"2025-10-28",43.560001373291016,{"date":1028,"close":1029},"2025-10-29",42.060001373291016,{"date":1031,"close":1032},"2025-10-30",40.900001525878906,{"date":1034,"close":884},"2025-10-31",{"date":1036,"close":1037},"2025-11-03",43.25,{"date":1039,"close":1040},"2025-11-04",41.099998474121094,{"date":1042,"close":570},"2025-11-05",{"date":1044,"close":1045},"2025-11-06",47.220001220703125,{"date":1047,"close":1048},"2025-11-07",47.310001373291016,{"date":1050,"close":1051},"2025-11-10",49.599998474121094,{"date":1053,"close":1054},"2025-11-11",49.709999084472656,{"date":1056,"close":1057},"2025-11-12",48.52000045776367,{"date":1059,"close":1060},"2025-11-13",48.83000183105469,{"date":1062,"close":1063},"2025-11-14",49.59000015258789,{"date":1065,"close":1066},"2025-11-17",48.06999969482422,{"date":1068,"close":1069},"2025-11-18",48.720001220703125,{"date":1071,"close":1072},"2025-11-19",47.720001220703125,{"date":1074,"close":1072},"2025-11-20",{"date":1076,"close":1077},"2025-11-21",49.290000915527344,{"date":1079,"close":759},"2025-11-24",{"date":1081,"close":1082},"2025-11-25",51.4900016784668,{"date":1084,"close":1085},"2025-11-26",51.130001068115234,{"date":1087,"close":1088},"2025-11-28",51.88999938964844,{"date":1090,"close":1091},"2025-12-01",52.95000076293945,{"date":1093,"close":1094},"2025-12-02",52.84000015258789,{"date":1096,"close":1097},"2025-12-03",52.2599983215332,{"date":1099,"close":1100},"2025-12-04",53.060001373291016,{"date":1102,"close":1103},"2025-12-05",52.880001068115234,{"date":1105,"close":1106},"2025-12-08",53.790000915527344,{"date":1108,"close":1109},"2025-12-09",53.939998626708984,{"date":1111,"close":1112},"2025-12-10",55.33000183105469,{"date":1114,"close":1115},"2025-12-11",55.880001068115234,{"date":1117,"close":1118},"2025-12-12",53.709999084472656,{"date":1120,"close":1118},"2025-12-15",{"date":1122,"close":1123},"2025-12-16",54.349998474121094,{"date":1125,"close":1126},"2025-12-17",54.310001373291016,{"date":1128,"close":1129},"2025-12-18",54.529998779296875,{"date":1131,"close":1132},"2025-12-19",54.52000045776367,{"date":1134,"close":1135},"2025-12-22",55.2400016784668,{"date":1137,"close":1138},"2025-12-23",54.5,{"date":1140,"close":1141},"2025-12-24",54.97999954223633,{"date":1143,"close":1144},"2025-12-26",55.52000045776367,{"date":1146,"close":1147},"2025-12-29",55.310001373291016,{"date":1149,"close":1150},"2025-12-30",55.189998626708984,{"date":1152,"close":1123},"2025-12-31",{"date":1154,"close":1155},"2026-01-02",55.90999984741211,{"date":1157,"close":1158},"2026-01-05",56.70000076293945,{"date":1160,"close":1161},"2026-01-06",56.04999923706055,{"date":1163,"close":1164},"2026-01-07",56.66999816894531,{"date":1166,"close":1167},"2026-01-08",56.31999969482422,{"date":1169,"close":1170},"2026-01-09",55.970001220703125,{"date":1172,"close":1173},"2026-01-12",55.400001525878906,{"date":1175,"close":1176},"2026-01-13",56.040000915527344,{"date":1178,"close":1179},"2026-01-14",55.130001068115234,{"date":1181,"close":1182},"2026-01-15",56.099998474121094,{"date":1184,"close":1185},"2026-01-16",56.220001220703125,{"date":1187,"close":1188},"2026-01-20",55.150001525878906,{"date":1190,"close":1191},"2026-01-21",56.09000015258789,{"date":1193,"close":1185},"2026-01-22",{"date":1195,"close":1141},"2026-01-23",{"date":1197,"close":1147},"2026-01-26",{"date":1199,"close":1112},"2026-01-27",{"date":1201,"close":1202},"2026-01-28",53.90999984741211,{"date":1204,"close":1205},"2026-01-29",55.560001373291016,{"date":1207,"close":1208},"2026-01-30",55.20000076293945,{"date":1210,"close":1211},"2026-02-02",55.86000061035156,{"date":1213,"close":1214},"2026-02-03",55.2599983215332,{"date":1216,"close":1217},"2026-02-04",56.130001068115234,{"date":1219,"close":1220},"2026-02-05",56.540000915527344,{"date":1222,"close":1223},"2026-02-06",57.75,{"date":1225,"close":1226},"2026-02-09",58.29999923706055,{"date":1228,"close":331},"2026-02-10",{"date":1230,"close":1231},"2026-02-11",57.400001525878906,{"date":1233,"close":1234},"2026-02-12",57.15999984741211,{"date":1236,"close":1237},"2026-02-13",57.470001220703125,{"date":1239,"close":1240},"2026-02-17",57.290000915527344,{"date":1242,"close":1243},"2026-02-18",58.130001068115234,{"date":1245,"close":1246},"2026-02-19",58.08000183105469,{"date":1248,"close":1249},"2026-02-20",58.40999984741211,{"date":1251,"close":1252},"2026-02-23",56.58000183105469,{"date":1254,"close":1255},"2026-02-24",58.02000045776367,{"date":1257,"close":1258},"2026-02-25",59.16999816894531,{"date":1260,"close":1261},"2026-02-26",63.939998626708984,{"date":1263,"close":1264},"2026-02-27",68.29000091552734,{"date":1266,"close":1267},"2026-03-02",70.91999816894531,{"date":1269,"close":1270},"2026-03-03",71.86000061035156,{"date":1272,"close":1273},"2026-03-04",73.75,{"date":1275,"close":1276},"2026-03-05",72.68000030517578,{"date":1278,"close":1279},"2026-03-06",70.68000030517578,{"date":1281,"close":1282},"2026-03-09",68.19000244140625,{"date":1284,"close":1285},"2026-03-10",67.81999969482422,{"date":1287,"close":1288},"2026-03-11",67.22000122070312,{"date":1290,"close":1291},"2026-03-12",66.94999694824219,{"date":1293,"close":1294},"2026-03-13",66.70999908447266,{"date":1296,"close":310},"2026-03-16",{"date":1298,"close":1299},"2026-03-17",67.88999938964844,{"date":1301,"close":1302},"2026-03-18",68.44000244140625,{"date":1304,"close":1305},"2026-03-19",69.13999938964844,{"date":1307,"close":1308},"2026-03-20",68.0199966430664,{"date":1310,"close":1311},"2026-03-23",70.16000366210938,{"date":1313,"close":1314},"2026-03-24",70.9800033569336,{"date":1316,"close":1317},"2026-03-25",70.8499984741211,{"date":1319,"close":1320},"2026-03-26",70.69999694824219,{"date":1322,"close":1323},"2026-03-27",68.87000274658203,{"date":1325,"close":1326},"2026-03-30",68.63999938964844,{"date":1328,"close":1329},"2026-03-31",70.12000274658203,{"date":1331,"close":1332},"2026-04-01",70.87000274658203,{"date":1334,"close":1335},"2026-04-02",71.13999938964844,{"date":1337,"close":1338},"2026-04-06",72.52999877929688,{"date":1340,"close":1341},"2026-04-07",73.76000213623047,{"date":1343,"close":1344},"2026-04-08",74.77999877929688,{"date":1346,"close":1347},"2026-04-09",76.36000061035156,{"date":1349,"close":1350},"2026-04-10",75.43000030517578,{"date":1352,"close":1353},"2026-04-13",78.27999877929688,{"date":1355,"close":1356},"2026-04-14",79.70999908447266,{"date":1358,"close":1359},"2026-04-15",78.69000244140625,{"date":1361,"close":1362},"2026-04-16",78.69999694824219,{"date":1364,"close":1365},"2026-04-17",80.75,{"date":1367,"close":1368},"2026-04-20",82.19999694824219,{"date":1370,"close":1371},"2026-04-21",81.75,{"date":1373,"close":1374},"2026-04-22",83.41000366210938,{"date":1376,"close":1377},"2026-04-23",84.0999984741211,{"date":1379,"close":1380},"2026-04-24",83.7300033569336,{"date":1382,"close":1383},"2026-04-27",84.30000305175781,{"date":1385,"close":1386},"2026-04-28",84.06999969482422,{"date":176,"close":1388},81.93000030517578,{"date":1390,"close":1391},"2026-04-30",82.7699966430664,{"date":1393,"close":1394},"2026-05-01",83.30000305175781,{"date":1396,"close":1397},"2026-05-04",83.19000244140625,{"date":1399,"close":1400},"2026-05-05",84.41000366210938,{"date":1402,"close":1403},"2026-05-06",84.23999786376953,{"date":1405,"close":1406},"2026-05-07",82.22000122070312,{"date":1408,"close":1409},"2026-05-08",83.87999725341797,{"date":1411,"close":1412},"2026-05-11",82.33000183105469,{"date":1414,"close":1415},"2026-05-12",81.61000061035156,{"date":1417,"close":1418},"2026-05-13",79.0199966430664,{"date":1420,"close":1421},"2026-05-14",81.7300033569336,{"date":1423,"close":1424},"2026-05-15",81.62000274658203,{"date":1426,"close":1427},"2026-05-18",80.73999786376953,{"date":1429,"close":1430},"2026-05-19",80.5199966430664,{"date":1432,"close":1433},"2026-05-20",80.63999938964844,{"date":1435,"close":1436},"2026-05-21",81.56999969482422,{"date":1438,"close":1439},"2026-05-22",80.19999694824219,{"date":1441,"close":1442},"2026-05-26",81.55000305175781,{"date":1444,"close":1445},"2026-05-27",81.8499984741211,{"date":1447,"close":1448},"2026-05-28",80.30000305175781,{"date":1450,"close":1451},"2026-05-29",79.93000030517578,{"date":145,"close":1453},78.55999755859375,{"date":1455,"close":1456},"2026-06-02",78.08999633789062,{"date":1458,"close":1459},"2026-06-03",78.01000213623047,{"date":1461,"close":1462},"2026-06-04",80.5999984741211,{"date":1464,"close":1465},"2026-06-05",81.45999908447266,{"date":1467,"close":1448},"2026-06-08",{"date":96,"close":1469},82.56999969482422,{"date":120,"close":1439},{"date":135,"close":1472},80.44000244140625,{"date":1474,"close":1475},"2026-06-12",81.33999633789062,{"date":1477,"close":1478},"2026-06-15",82.6500015258789,{"date":1480,"close":1481},"2026-06-16",82.9800033569336,{"date":1483,"close":1484},"2026-06-17",82.63999938964844,{"date":1486,"close":1487},"2026-06-18",83.05000305175781,{"date":46,"close":1489},83.94999694824219,{"date":1491,"close":1492},"2026-06-23",85.9000015258789,{"date":1494,"close":1495},"2026-06-24",87.06999969482422,{"date":1497,"close":1498},"2026-06-25",87.37999725341797,{"date":1500,"close":1501},"2026-06-26",90.62000274658203,{"date":1503,"close":1504},"2026-06-29",92.81999969482422,{"date":1506,"close":1507},"2026-06-30",93.29000091552734,{"date":1509,"close":1510},"2026-07-01",93.79000091552734,{"date":1512,"close":1513},"2026-07-02",90.61000061035156,{"date":1515,"close":1516},"2026-07-06",89.51000213623047,{"date":1518,"close":1519},"2026-07-07",90.16999816894531,{"date":1521,"close":1522},"2026-07-08",87.54000091552734,{"date":1524,"close":1525},"2026-07-09",91.86000061035156,{"date":1527,"close":1528},"2026-07-10",92.58000183105469,{"date":1530,"close":1531},"2026-07-13",90.91000366210938,{"date":1533,"close":1534},"2026-07-14",89.58999633789062,{"date":1536,"close":1537},"2026-07-15",89.8499984741211,{"date":1539,"close":1540},"2026-07-16",92.31999969482422,{"date":1542,"close":1543},"2026-07-17",91.33000183105469,{"date":1545,"close":1546},"2026-07-20",88.66999816894531,{"date":1548,"close":1549},"2026-07-21",89.19999694824219,{"date":1551,"close":1552},"2026-07-22",88.20999908447266,{"date":1554,"close":1555},"2026-07-23",85.62999725341797,{"date":1557,"close":1558},"2026-07-27",94.44999694824219,{"date":1560,"close":1561},"2026-07-28",95.9000015258789,{"date":174,"close":1563},93.83000183105469,{"count":178,"fetchedAt":1565,"source":169},"2026-07-31T09:13:27.867Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\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>",1785489207792]