[{"data":1,"prerenderedAt":1605},["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-ENVA":25,"$fNipaslQtFBYHnN0XiZSWBkUIdIXPdLb5XM3RvtHYz5c":26,"ticker-mcap-ENVA":187,"ticker-profile-ENVA":197,"ticker-earnings-ENVA":211,"ticker-congress-ENVA":215,"i-lucide:info":1603},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1529864","Enova International, Inc.","Finance & Insurance","ENVA",[34,50,60,66,71,85,92,99,110,120,129,140,147,152,158],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T00:00:00.000Z","0001315224-26-000002-0","4","Fisher David","Executive Chairman","D",20.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315224\u002F000131522426000002\u002F0001315224-26-000002-index.htm",17006,323450,352534.38,"M","2026-07-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001315224-26-000002-1",231.5061,306444,3936992.7366,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":5,"isFirstFiling":6,"priorFilingDate":59},"2026-06-22T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":61,"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":41,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":65,"intentLabel":48,"signalQuality":49},"0001315224-26-000002-2",11494,317938,238270.62,"2026-07-15",{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":53,"totalValue":69,"transactionCode":55,"transactionDate":65,"intentLabel":56,"signalQuality":57,"insiderHistory":70},"0001315224-26-000002-3",231.454,2660332.276,{"daysSinceLastFiling":5,"isFirstFiling":6,"priorFilingDate":59},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":55,"transactionDate":81,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"2026-06-23T00:00:00.000Z","0001193125-26-279537-0","TEBBE MARK","",201.368,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1131785\u002F000119312526279537\u002F0001193125-26-279537-index.htm",20000,50029,4027360,"2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":86,"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":41,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49},"0001193125-26-277580-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315224\u002F000119312526277580\u002F0001193125-26-277580-index.htm",33060,339504,685333.8,"2026-06-17",{"cik":29,"filedAt":59,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":53,"totalValue":95,"transactionCode":55,"transactionDate":91,"intentLabel":56,"signalQuality":57,"insiderHistory":96},"0001193125-26-277580-1",199.0514,6580639.284,{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},27,"2026-05-26T00:00:00.000Z",{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":109},"2026-06-16T00:00:00.000Z","0001193125-26-272696-0","GOODYEAR WILLIAM M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1115909\u002F000119312526272696\u002F0001193125-26-272696-index.htm",8437,54320,"G","2026-06-12","Gift","non-discretionary",{"cik":29,"filedAt":100,"filingId":111,"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":102,"ownerTitle":75,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":103,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":55,"transactionDate":116,"intentLabel":82,"signalQuality":83,"insiderHistory":117},"0001193125-26-272696-1",188.0157,3500,50820,658054.9500000001,"2026-06-16",{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},13,"2026-06-03T00:00:00.000Z",{"cik":29,"filedAt":119,"filingId":121,"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":102,"ownerTitle":75,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":55,"transactionDate":127,"intentLabel":82,"signalQuality":83,"insiderHistory":128},"0001193125-26-255557-0",163.1287,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1115909\u002F000119312526255557\u002F0001193125-26-255557-index.htm",5983,62757,975999.0121,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":75,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":55,"transactionDate":138,"intentLabel":82,"signalQuality":83,"insiderHistory":139},"2026-06-02T00:00:00.000Z","0001193125-26-253599-0","RICE LINDA JOHNSON",161.1968,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188735\u002F000119312526253599\u002F0001193125-26-253599-index.htm",1300,6277,209555.84,"2026-05-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":141,"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":41,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49},"0001193125-26-239437-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315224\u002F000119312526239437\u002F0001193125-26-239437-index.htm",7180,313624,148841.4,"2026-05-21",{"cik":29,"filedAt":98,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":53,"totalValue":150,"transactionCode":55,"transactionDate":146,"intentLabel":56,"signalQuality":57,"insiderHistory":151},"0001193125-26-239437-1",160.3724,1151473.832,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":153,"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":41,"rawFilingUrl":142,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":157,"intentLabel":48,"signalQuality":49},"0001193125-26-239437-2",3076,309520,63765.48,"2026-05-22",{"cik":29,"filedAt":98,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":142,"shares":154,"sharesOwnedAfter":53,"totalValue":161,"transactionCode":55,"transactionDate":157,"intentLabel":56,"signalQuality":57,"insiderHistory":162},"0001193125-26-239437-3",158.4467,487382.04919999995,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"COIN","Coinbase Global, Inc.",{"ticker":169,"issuerName":170},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":172,"issuerName":173},"TRUP","TRUPANION, INC.",{"ticker":175,"issuerName":176},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":178,"issuerName":179},"CRCL","Circle Internet Group, Inc.",{"ticker":181,"issuerName":182},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":184,"fetchedAt":185,"source":186},15,"2026-07-21T21:06:41.558Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},5786236124.239746,"fresh","2026-07-17",4,"2026-04-20",{"count":195,"fetchedAt":196,"source":186},1,"2026-07-21T21:06:41.560Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Steven E. Cunningham","Financial - Credit Services",1836,"2014-11-13","US","IL","Chicago","https:\u002F\u002Fwww.enova.com",1.216,"99.61-246.38","2026-07-17T01:00:43.748Z",{"count":195,"fetchedAt":196,"source":186},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":195,"fetchedAt":196,"source":186},{"data":216,"meta":1601},{"congressTrades":217,"insiderTrades":218,"priceHistory":234,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"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":41,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":65},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":53,"totalValue":69,"transactionCode":55,"transactionDate":65},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":55,"transactionDate":81},{"cik":29,"filedAt":59,"filingId":86,"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":41,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":59,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":53,"totalValue":95,"transactionCode":55,"transactionDate":91},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":111,"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":102,"ownerTitle":75,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":103,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":55,"transactionDate":116},{"cik":29,"filedAt":119,"filingId":121,"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":102,"ownerTitle":75,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":55,"transactionDate":127},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":75,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":55,"transactionDate":138},{"cik":29,"filedAt":98,"filingId":141,"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":41,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":98,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":53,"totalValue":150,"transactionCode":55,"transactionDate":146},{"cik":29,"filedAt":98,"filingId":153,"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":41,"rawFilingUrl":142,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":157},{"cik":29,"filedAt":98,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":142,"shares":154,"sharesOwnedAfter":53,"totalValue":161,"transactionCode":55,"transactionDate":157},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1500,1503,1506,1509,1511,1513,1516,1518,1521,1524,1527,1530,1533,1536,1538,1541,1543,1545,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1594,1596,1599],{"date":236,"close":237},"2021-07-23",31.649999618530273,{"date":239,"close":240},"2021-07-30",33.09000015258789,{"date":242,"close":243},"2021-08-06",33.29999923706055,{"date":245,"close":246},"2021-08-13",32.13999938964844,{"date":248,"close":249},"2021-08-20",31.389999389648438,{"date":251,"close":252},"2021-08-27",33.709999084472656,{"date":254,"close":255},"2021-09-03",33.25,{"date":257,"close":258},"2021-09-10",32,{"date":260,"close":261},"2021-09-17",32.04999923706055,{"date":263,"close":264},"2021-09-24",33.45000076293945,{"date":266,"close":267},"2021-10-01",35.900001525878906,{"date":269,"close":270},"2021-10-08",36.060001373291016,{"date":272,"close":273},"2021-10-15",36.04999923706055,{"date":275,"close":276},"2021-10-22",34.849998474121094,{"date":278,"close":279},"2021-10-29",32.439998626708984,{"date":281,"close":282},"2021-11-05",40.5,{"date":284,"close":285},"2021-11-12",42.88999938964844,{"date":287,"close":288},"2021-11-19",39.560001373291016,{"date":290,"close":291},"2021-11-26",38.90999984741211,{"date":293,"close":294},"2021-12-03",38.02000045776367,{"date":296,"close":297},"2021-12-10",39.720001220703125,{"date":299,"close":300},"2021-12-17",38.5,{"date":302,"close":303},"2021-12-23",40.400001525878906,{"date":305,"close":306},"2021-12-31",40.959999084472656,{"date":308,"close":309},"2022-01-07",41.349998474121094,{"date":311,"close":312},"2022-01-14",44.13999938964844,{"date":314,"close":315},"2022-01-21",39.75,{"date":317,"close":318},"2022-01-28",39.29999923706055,{"date":320,"close":321},"2022-02-04",41.220001220703125,{"date":323,"close":324},"2022-02-11",44.83000183105469,{"date":326,"close":327},"2022-02-18",41.060001373291016,{"date":329,"close":330},"2022-02-25",41.15999984741211,{"date":332,"close":333},"2022-03-04",38.880001068115234,{"date":335,"close":336},"2022-03-11",33.5,{"date":338,"close":339},"2022-03-18",37.79999923706055,{"date":341,"close":342},"2022-03-25",38.709999084472656,{"date":344,"close":345},"2022-04-01",38.91999816894531,{"date":347,"close":348},"2022-04-08",37.209999084472656,{"date":350,"close":351},"2022-04-14",37.54999923706055,{"date":353,"close":354},"2022-04-22",37.650001525878906,{"date":356,"close":357},"2022-04-29",37.400001525878906,{"date":359,"close":360},"2022-05-06",33.650001525878906,{"date":362,"close":363},"2022-05-13",30.90999984741211,{"date":365,"close":366},"2022-05-20",29.3799991607666,{"date":368,"close":369},"2022-05-27",31.579999923706055,{"date":371,"close":372},"2022-06-03",31.350000381469727,{"date":374,"close":375},"2022-06-10",29.68000030517578,{"date":377,"close":378},"2022-06-17",27.420000076293945,{"date":380,"close":381},"2022-06-24",29.6299991607666,{"date":383,"close":384},"2022-07-01",29.5,{"date":386,"close":387},"2022-07-08",29.670000076293945,{"date":389,"close":390},"2022-07-15",30.450000762939453,{"date":392,"close":393},"2022-07-22",33.630001068115234,{"date":395,"close":396},"2022-07-29",34.5099983215332,{"date":398,"close":399},"2022-08-05",34.2400016784668,{"date":401,"close":402},"2022-08-12",38.150001525878906,{"date":404,"close":405},"2022-08-19",37.25,{"date":407,"close":270},"2022-08-26",{"date":409,"close":410},"2022-09-02",34.130001068115234,{"date":412,"close":413},"2022-09-09",35.720001220703125,{"date":415,"close":416},"2022-09-16",33.34000015258789,{"date":418,"close":419},"2022-09-23",30.40999984741211,{"date":421,"close":422},"2022-09-30",29.270000457763672,{"date":424,"close":425},"2022-10-07",30.209999084472656,{"date":427,"close":428},"2022-10-14",31.360000610351562,{"date":430,"close":431},"2022-10-21",31.030000686645508,{"date":433,"close":434},"2022-10-28",36.95000076293945,{"date":436,"close":437},"2022-11-04",37.31999969482422,{"date":439,"close":440},"2022-11-11",40.650001525878906,{"date":442,"close":443},"2022-11-18",38.470001220703125,{"date":445,"close":446},"2022-11-25",39.45000076293945,{"date":448,"close":449},"2022-12-02",39.779998779296875,{"date":451,"close":452},"2022-12-09",38.9900016784668,{"date":454,"close":455},"2022-12-16",37.61000061035156,{"date":457,"close":458},"2022-12-23",38.31999969482422,{"date":460,"close":461},"2022-12-30",38.369998931884766,{"date":463,"close":464},"2023-01-06",38.84000015258789,{"date":466,"close":467},"2023-01-13",41.16999816894531,{"date":469,"close":306},"2023-01-20",{"date":471,"close":472},"2023-01-27",44.29999923706055,{"date":474,"close":475},"2023-02-03",53.29999923706055,{"date":477,"close":478},"2023-02-10",50.209999084472656,{"date":480,"close":481},"2023-02-17",50.38999938964844,{"date":483,"close":484},"2023-02-24",48.900001525878906,{"date":486,"close":487},"2023-03-03",50.56999969482422,{"date":489,"close":490},"2023-03-10",45.869998931884766,{"date":492,"close":493},"2023-03-17",41.84000015258789,{"date":495,"close":496},"2023-03-24",41.900001525878906,{"date":498,"close":499},"2023-03-31",44.43000030517578,{"date":501,"close":502},"2023-04-06",43.5099983215332,{"date":504,"close":505},"2023-04-14",45.93000030517578,{"date":507,"close":508},"2023-04-21",48.54999923706055,{"date":510,"close":511},"2023-04-28",43.91999816894531,{"date":513,"close":514},"2023-05-05",43.310001373291016,{"date":516,"close":517},"2023-05-12",42.36000061035156,{"date":519,"close":520},"2023-05-19",45.970001220703125,{"date":522,"close":523},"2023-05-26",46.790000915527344,{"date":525,"close":526},"2023-06-02",48.810001373291016,{"date":528,"close":529},"2023-06-09",51.47999954223633,{"date":531,"close":532},"2023-06-16",52.16999816894531,{"date":534,"close":535},"2023-06-23",51.93000030517578,{"date":537,"close":538},"2023-06-30",53.119998931884766,{"date":540,"close":541},"2023-07-07",52.5099983215332,{"date":543,"close":544},"2023-07-14",55.20000076293945,{"date":546,"close":547},"2023-07-21",55.689998626708984,{"date":549,"close":550},"2023-07-28",54.7400016784668,{"date":552,"close":553},"2023-08-04",55.09000015258789,{"date":555,"close":556},"2023-08-11",52.7599983215332,{"date":558,"close":559},"2023-08-18",50.119998931884766,{"date":561,"close":562},"2023-08-25",50.40999984741211,{"date":564,"close":565},"2023-09-01",50.97999954223633,{"date":567,"close":568},"2023-09-08",49.209999084472656,{"date":570,"close":571},"2023-09-15",49.90999984741211,{"date":573,"close":574},"2023-09-22",47.529998779296875,{"date":576,"close":577},"2023-09-29",50.869998931884766,{"date":579,"close":580},"2023-10-06",49.779998779296875,{"date":582,"close":583},"2023-10-13",49.70000076293945,{"date":585,"close":586},"2023-10-20",46.189998626708984,{"date":588,"close":589},"2023-10-27",39.83000183105469,{"date":591,"close":592},"2023-11-03",42.810001373291016,{"date":594,"close":595},"2023-11-10",40.290000915527344,{"date":597,"close":598},"2023-11-17",40.22999954223633,{"date":600,"close":601},"2023-11-24",40.349998474121094,{"date":603,"close":604},"2023-12-01",42.66999816894531,{"date":606,"close":607},"2023-12-08",47.290000915527344,{"date":609,"close":610},"2023-12-15",54.060001373291016,{"date":612,"close":613},"2023-12-22",55.099998474121094,{"date":615,"close":616},"2023-12-29",55.36000061035156,{"date":618,"close":619},"2024-01-05",55.029998779296875,{"date":621,"close":622},"2024-01-12",54.849998474121094,{"date":624,"close":625},"2024-01-19",55.68000030517578,{"date":627,"close":628},"2024-01-26",58.58000183105469,{"date":630,"close":631},"2024-02-02",53.97999954223633,{"date":633,"close":634},"2024-02-09",55.540000915527344,{"date":636,"close":637},"2024-02-16",59.5099983215332,{"date":639,"close":640},"2024-02-23",61.40999984741211,{"date":642,"close":643},"2024-03-01",63.13999938964844,{"date":645,"close":646},"2024-03-08",63.5099983215332,{"date":648,"close":649},"2024-03-15",59.75,{"date":651,"close":652},"2024-03-22",61.0099983215332,{"date":654,"close":655},"2024-03-28",62.83000183105469,{"date":657,"close":658},"2024-04-05",62.84000015258789,{"date":660,"close":661},"2024-04-12",59.369998931884766,{"date":663,"close":664},"2024-04-19",60.709999084472656,{"date":666,"close":667},"2024-04-26",63.22999954223633,{"date":669,"close":670},"2024-05-03",62.0099983215332,{"date":672,"close":673},"2024-05-10",63.20000076293945,{"date":675,"close":676},"2024-05-17",62.15999984741211,{"date":678,"close":679},"2024-05-24",59.900001525878906,{"date":681,"close":682},"2024-05-31",61.650001525878906,{"date":684,"close":685},"2024-06-07",59.18000030517578,{"date":687,"close":688},"2024-06-14",58.52000045776367,{"date":690,"close":691},"2024-06-21",60.43000030517578,{"date":693,"close":694},"2024-06-28",62.25,{"date":696,"close":697},"2024-07-05",61.15999984741211,{"date":699,"close":700},"2024-07-12",65.8499984741211,{"date":702,"close":703},"2024-07-19",72.6500015258789,{"date":705,"close":706},"2024-07-26",81.91000366210938,{"date":708,"close":709},"2024-08-02",77.77999877929688,{"date":711,"close":712},"2024-08-09",76.5199966430664,{"date":714,"close":715},"2024-08-16",82.68000030517578,{"date":717,"close":718},"2024-08-23",85.88999938964844,{"date":720,"close":721},"2024-08-30",85.7300033569336,{"date":723,"close":724},"2024-09-06",77.27999877929688,{"date":726,"close":727},"2024-09-13",79.31999969482422,{"date":729,"close":730},"2024-09-20",84.93000030517578,{"date":732,"close":733},"2024-09-27",82.58000183105469,{"date":735,"close":736},"2024-10-04",83.73999786376953,{"date":738,"close":739},"2024-10-11",85.9800033569336,{"date":741,"close":742},"2024-10-18",86.83999633789062,{"date":744,"close":745},"2024-10-25",85.56999969482422,{"date":747,"close":748},"2024-11-01",87.56999969482422,{"date":750,"close":751},"2024-11-08",100.61000061035156,{"date":753,"close":754},"2024-11-15",100.51000213623047,{"date":756,"close":757},"2024-11-22",104.73999786376953,{"date":759,"close":760},"2024-11-29",105.51000213623047,{"date":762,"close":763},"2024-12-06",105.70999908447266,{"date":765,"close":766},"2024-12-13",100.94000244140625,{"date":768,"close":769},"2024-12-20",96.47000122070312,{"date":771,"close":772},"2024-12-27",97.87999725341797,{"date":774,"close":775},"2025-01-03",99.54000091552734,{"date":777,"close":778},"2025-01-10",95.04000091552734,{"date":780,"close":781},"2025-01-17",107.62000274658203,{"date":783,"close":784},"2025-01-24",111.6500015258789,{"date":786,"close":787},"2025-01-31",112.31999969482422,{"date":789,"close":790},"2025-02-07",114.86000061035156,{"date":792,"close":793},"2025-02-14",110.80999755859375,{"date":795,"close":796},"2025-02-21",102.75,{"date":798,"close":799},"2025-02-28",103.33999633789062,{"date":801,"close":802},"2025-03-07",91.51000213623047,{"date":804,"close":805},"2025-03-14",92.62000274658203,{"date":807,"close":808},"2025-03-21",97.43000030517578,{"date":810,"close":811},"2025-03-28",96.11000061035156,{"date":813,"close":814},"2025-04-04",85.91000366210938,{"date":816,"close":817},"2025-04-11",89.11000061035156,{"date":819,"close":820},"2025-04-17",91.30000305175781,{"date":822,"close":772},"2025-04-25",{"date":824,"close":825},"2025-05-02",94.86000061035156,{"date":827,"close":828},"2025-05-09",94.6500015258789,{"date":830,"close":831},"2025-05-16",97.93000030517578,{"date":833,"close":834},"2025-05-23",90.69000244140625,{"date":836,"close":837},"2025-05-30",92.66999816894531,{"date":839,"close":840},"2025-06-06",96.54000091552734,{"date":842,"close":843},"2025-06-13",93.31999969482422,{"date":845,"close":846},"2025-06-20",98.55999755859375,{"date":848,"close":849},"2025-06-27",111.01000213623047,{"date":851,"close":852},"2025-07-03",115.8499984741211,{"date":854,"close":855},"2025-07-11",114.81999969482422,{"date":857,"close":858},"2025-07-16",113.70999908447266,{"date":860,"close":861},"2025-07-17",114.88999938964844,{"date":863,"close":864},"2025-07-18",113.62999725341797,{"date":866,"close":867},"2025-07-21",113.04000091552734,{"date":869,"close":870},"2025-07-22",114.1500015258789,{"date":872,"close":873},"2025-07-23",117.62999725341797,{"date":875,"close":876},"2025-07-24",111.73999786376953,{"date":878,"close":879},"2025-07-25",105.81999969482422,{"date":881,"close":882},"2025-07-28",104.62000274658203,{"date":884,"close":885},"2025-07-29",103.87999725341797,{"date":887,"close":888},"2025-07-30",104.58999633789062,{"date":890,"close":891},"2025-07-31",104.55999755859375,{"date":893,"close":894},"2025-08-01",100.55999755859375,{"date":896,"close":897},"2025-08-04",102.5999984741211,{"date":899,"close":900},"2025-08-05",103.91999816894531,{"date":902,"close":903},"2025-08-06",104.30999755859375,{"date":905,"close":906},"2025-08-07",102.70999908447266,{"date":908,"close":909},"2025-08-08",103.0999984741211,{"date":911,"close":912},"2025-08-11",104.2699966430664,{"date":914,"close":915},"2025-08-12",109.08000183105469,{"date":917,"close":918},"2025-08-13",110.2699966430664,{"date":920,"close":921},"2025-08-14",110.08999633789062,{"date":923,"close":924},"2025-08-15",106.9800033569336,{"date":926,"close":927},"2025-08-18",107.87000274658203,{"date":929,"close":930},"2025-08-19",107.63999938964844,{"date":932,"close":933},"2025-08-20",107.70999908447266,{"date":935,"close":936},"2025-08-21",107.76000213623047,{"date":938,"close":939},"2025-08-22",113.9800033569336,{"date":941,"close":942},"2025-08-25",114.61000061035156,{"date":944,"close":945},"2025-08-26",118.56999969482422,{"date":947,"close":948},"2025-08-27",119.77999877929688,{"date":950,"close":951},"2025-08-28",121.75,{"date":953,"close":954},"2025-08-29",121.30000305175781,{"date":956,"close":957},"2025-09-02",120.25,{"date":959,"close":960},"2025-09-03",119.97000122070312,{"date":962,"close":963},"2025-09-04",123.37999725341797,{"date":965,"close":966},"2025-09-05",120.16999816894531,{"date":968,"close":969},"2025-09-08",118.37999725341797,{"date":971,"close":972},"2025-09-09",117.20999908447266,{"date":974,"close":975},"2025-09-10",115.2699966430664,{"date":977,"close":978},"2025-09-11",117.4800033569336,{"date":980,"close":981},"2025-09-12",115.13999938964844,{"date":983,"close":984},"2025-09-15",116.66000366210938,{"date":986,"close":987},"2025-09-16",121.12999725341797,{"date":989,"close":990},"2025-09-17",123.2699966430664,{"date":992,"close":993},"2025-09-18",126.8499984741211,{"date":995,"close":996},"2025-09-19",126.0199966430664,{"date":998,"close":999},"2025-09-22",127.31999969482422,{"date":1001,"close":1002},"2025-09-23",125.33999633789062,{"date":1004,"close":1005},"2025-09-24",123.80000305175781,{"date":1007,"close":1008},"2025-09-25",122.83000183105469,{"date":1010,"close":1011},"2025-09-26",121.93000030517578,{"date":1013,"close":1014},"2025-09-29",121.95999908447266,{"date":1016,"close":1017},"2025-09-30",115.08999633789062,{"date":1019,"close":1020},"2025-10-01",112.20999908447266,{"date":1022,"close":1023},"2025-10-02",114.31999969482422,{"date":1025,"close":1026},"2025-10-03",113.26000213623047,{"date":1028,"close":1029},"2025-10-06",110.5199966430664,{"date":1031,"close":1032},"2025-10-07",108.55999755859375,{"date":1034,"close":1035},"2025-10-08",108.20999908447266,{"date":1037,"close":1038},"2025-10-09",108,{"date":1040,"close":1041},"2025-10-10",104.01000213623047,{"date":1043,"close":1044},"2025-10-13",105.9800033569336,{"date":1046,"close":1047},"2025-10-14",110.47000122070312,{"date":1049,"close":1050},"2025-10-15",111.70999908447266,{"date":1052,"close":1053},"2025-10-16",107.06999969482422,{"date":1055,"close":1056},"2025-10-17",108.87999725341797,{"date":1058,"close":1059},"2025-10-20",109.47000122070312,{"date":1061,"close":1062},"2025-10-21",111.44000244140625,{"date":1064,"close":1065},"2025-10-22",113.94999694824219,{"date":1067,"close":1068},"2025-10-23",114.02999877929688,{"date":1070,"close":1071},"2025-10-24",124.69999694824219,{"date":1073,"close":1074},"2025-10-27",121.19999694824219,{"date":1076,"close":1077},"2025-10-28",119.27999877929688,{"date":1079,"close":1080},"2025-10-29",121.37999725341797,{"date":1082,"close":1083},"2025-10-30",119.22000122070312,{"date":1085,"close":1086},"2025-10-31",119.56999969482422,{"date":1088,"close":1089},"2025-11-03",122.43000030517578,{"date":1091,"close":1092},"2025-11-04",122.5,{"date":1094,"close":1095},"2025-11-05",128,{"date":1097,"close":1098},"2025-11-06",122.86000061035156,{"date":1100,"close":1101},"2025-11-07",124.86000061035156,{"date":1103,"close":1104},"2025-11-10",127.05999755859375,{"date":1106,"close":1107},"2025-11-11",127.26000213623047,{"date":1109,"close":1110},"2025-11-12",129.1999969482422,{"date":1112,"close":1113},"2025-11-13",127.7300033569336,{"date":1115,"close":1116},"2025-11-14",125.69000244140625,{"date":1118,"close":1119},"2025-11-17",120.70999908447266,{"date":1121,"close":1122},"2025-11-18",119.48999786376953,{"date":1124,"close":1125},"2025-11-19",121.56999969482422,{"date":1127,"close":1128},"2025-11-20",120.4000015258789,{"date":1130,"close":1131},"2025-11-21",124.18000030517578,{"date":1133,"close":1134},"2025-11-24",126.13999938964844,{"date":1136,"close":1137},"2025-11-25",130.3800048828125,{"date":1139,"close":1140},"2025-11-26",130.6199951171875,{"date":1142,"close":1143},"2025-11-28",131.08999633789062,{"date":1145,"close":1146},"2025-12-01",130.19000244140625,{"date":1148,"close":1149},"2025-12-02",130.88999938964844,{"date":1151,"close":1152},"2025-12-03",135.39999389648438,{"date":1154,"close":1155},"2025-12-04",136.16000366210938,{"date":1157,"close":1158},"2025-12-05",135.3800048828125,{"date":1160,"close":1161},"2025-12-08",135.91000366210938,{"date":1163,"close":1164},"2025-12-09",137.13999938964844,{"date":1166,"close":1167},"2025-12-10",141.39999389648438,{"date":1169,"close":1170},"2025-12-11",157.9199981689453,{"date":1172,"close":1173},"2025-12-12",162.72000122070312,{"date":1175,"close":1176},"2025-12-15",160.42999267578125,{"date":1178,"close":1179},"2025-12-16",158.33999633789062,{"date":1181,"close":1182},"2025-12-17",163.74000549316406,{"date":1184,"close":1185},"2025-12-18",164.30999755859375,{"date":1187,"close":1188},"2025-12-19",163.85000610351562,{"date":1190,"close":1191},"2025-12-22",164.85000610351562,{"date":1193,"close":1194},"2025-12-23",163.13999938964844,{"date":1196,"close":1197},"2025-12-24",164.6699981689453,{"date":1199,"close":1200},"2025-12-26",164.83999633789062,{"date":1202,"close":1203},"2025-12-29",162.86000061035156,{"date":1205,"close":1206},"2025-12-30",159.4600067138672,{"date":1208,"close":1209},"2025-12-31",157.1999969482422,{"date":1211,"close":1212},"2026-01-02",161.9600067138672,{"date":1214,"close":1215},"2026-01-05",162.36000061035156,{"date":1217,"close":1218},"2026-01-06",161.74000549316406,{"date":1220,"close":1221},"2026-01-07",163.3000030517578,{"date":1223,"close":1224},"2026-01-08",164.8300018310547,{"date":1226,"close":1227},"2026-01-09",161.60000610351562,{"date":1229,"close":1230},"2026-01-12",158.24000549316406,{"date":1232,"close":1233},"2026-01-13",157.66000366210938,{"date":1235,"close":1236},"2026-01-14",159.89999389648438,{"date":1238,"close":1239},"2026-01-15",155.22999572753906,{"date":1241,"close":1242},"2026-01-16",156.8699951171875,{"date":1244,"close":1245},"2026-01-20",153.38999938964844,{"date":1247,"close":1248},"2026-01-21",158.1699981689453,{"date":1250,"close":1251},"2026-01-22",160.67999267578125,{"date":1253,"close":1254},"2026-01-23",157.5500030517578,{"date":1256,"close":1257},"2026-01-26",158.5500030517578,{"date":1259,"close":1260},"2026-01-27",157.6999969482422,{"date":1262,"close":1263},"2026-01-28",159.25999450683594,{"date":1265,"close":1266},"2026-01-29",165.10000610351562,{"date":1268,"close":1269},"2026-01-30",165.1699981689453,{"date":1271,"close":1272},"2026-02-02",172.3699951171875,{"date":1274,"close":1275},"2026-02-03",159.07000732421875,{"date":1277,"close":1278},"2026-02-04",155.72000122070312,{"date":1280,"close":1281},"2026-02-05",159.77999877929688,{"date":1283,"close":1284},"2026-02-06",161.10000610351562,{"date":1286,"close":1287},"2026-02-09",158.74000549316406,{"date":1289,"close":1290},"2026-02-10",157.7899932861328,{"date":1292,"close":1293},"2026-02-11",152.49000549316406,{"date":1295,"close":1296},"2026-02-12",148.44000244140625,{"date":1298,"close":1299},"2026-02-13",149.1199951171875,{"date":1301,"close":1302},"2026-02-17",148.36000061035156,{"date":1304,"close":1305},"2026-02-18",149.07000732421875,{"date":1307,"close":1308},"2026-02-19",145.02999877929688,{"date":1310,"close":1311},"2026-02-20",145.3300018310547,{"date":1313,"close":1314},"2026-02-23",136.24000549316406,{"date":1316,"close":1317},"2026-02-24",138,{"date":1319,"close":1320},"2026-02-25",144.42999267578125,{"date":1322,"close":1302},"2026-02-26",{"date":1324,"close":1325},"2026-02-27",139.0500030517578,{"date":1327,"close":1328},"2026-03-02",141.58999633789062,{"date":1330,"close":1331},"2026-03-03",141.42999267578125,{"date":1333,"close":1334},"2026-03-04",144.94000244140625,{"date":1336,"close":1337},"2026-03-05",142.00999450683594,{"date":1339,"close":1340},"2026-03-06",137.5800018310547,{"date":1342,"close":1343},"2026-03-09",138.91000366210938,{"date":1345,"close":1346},"2026-03-10",139.08999633789062,{"date":1348,"close":1349},"2026-03-11",139.4499969482422,{"date":1351,"close":1352},"2026-03-12",135.41000366210938,{"date":1354,"close":1355},"2026-03-13",134.11000061035156,{"date":1357,"close":1358},"2026-03-16",134.0800018310547,{"date":1360,"close":1361},"2026-03-17",137.2100067138672,{"date":1363,"close":1364},"2026-03-18",136.63999938964844,{"date":1366,"close":1367},"2026-03-19",136.97000122070312,{"date":1369,"close":1370},"2026-03-20",134.99000549316406,{"date":1372,"close":1373},"2026-03-23",137.33999633789062,{"date":1375,"close":1376},"2026-03-24",137.3800048828125,{"date":1378,"close":1379},"2026-03-25",136.66000366210938,{"date":1381,"close":1382},"2026-03-26",134,{"date":1384,"close":1385},"2026-03-27",129.7100067138672,{"date":1387,"close":1388},"2026-03-30",131.25999450683594,{"date":1390,"close":1391},"2026-03-31",135.8300018310547,{"date":1393,"close":1394},"2026-04-01",136.88999938964844,{"date":1396,"close":1397},"2026-04-02",136.8800048828125,{"date":1399,"close":1400},"2026-04-06",138.77000427246094,{"date":1402,"close":1403},"2026-04-07",139.77999877929688,{"date":1405,"close":1406},"2026-04-08",147.4199981689453,{"date":1408,"close":1409},"2026-04-09",145.0500030517578,{"date":1411,"close":1412},"2026-04-10",144.9499969482422,{"date":1414,"close":1415},"2026-04-13",150.7100067138672,{"date":1417,"close":1418},"2026-04-14",153.83999633789062,{"date":1420,"close":1421},"2026-04-15",156.22000122070312,{"date":1423,"close":1424},"2026-04-16",156.11000061035156,{"date":1426,"close":1427},"2026-04-17",162.80999755859375,{"date":193,"close":1429},165.22999572753906,{"date":1431,"close":1432},"2026-04-21",163.49000549316406,{"date":1434,"close":1435},"2026-04-22",168.05999755859375,{"date":1437,"close":1438},"2026-04-23",169.4199981689453,{"date":1440,"close":1441},"2026-04-24",166.64999389648438,{"date":1443,"close":1444},"2026-04-27",173.60000610351562,{"date":1446,"close":1447},"2026-04-28",172.52999877929688,{"date":1449,"close":1450},"2026-04-29",168.5800018310547,{"date":1452,"close":1453},"2026-04-30",169.41000366210938,{"date":1455,"close":1456},"2026-05-01",170.92999267578125,{"date":1458,"close":1459},"2026-05-04",163.91000366210938,{"date":1461,"close":1462},"2026-05-05",169.27999877929688,{"date":1464,"close":1465},"2026-05-06",172.57000732421875,{"date":1467,"close":1468},"2026-05-07",172.5,{"date":1470,"close":1471},"2026-05-08",174.89999389648438,{"date":1473,"close":1474},"2026-05-11",168.89999389648438,{"date":1476,"close":1477},"2026-05-12",166.8800048828125,{"date":1479,"close":1480},"2026-05-13",163.24000549316406,{"date":1482,"close":1483},"2026-05-14",166.7899932861328,{"date":1485,"close":1486},"2026-05-15",164.02000427246094,{"date":1488,"close":1489},"2026-05-18",165.30999755859375,{"date":1491,"close":1492},"2026-05-19",160.7100067138672,{"date":1494,"close":1495},"2026-05-20",164.58999633789062,{"date":146,"close":1497},160.91000366210938,{"date":157,"close":1499},157.50999450683594,{"date":1501,"close":1502},"2026-05-26",159.0500030517578,{"date":1504,"close":1505},"2026-05-27",161.25999450683594,{"date":1507,"close":1508},"2026-05-28",158.89999389648438,{"date":138,"close":1510},161.50999450683594,{"date":127,"close":1512},164.3300018310547,{"date":1514,"close":1515},"2026-06-02",163.57000732421875,{"date":1517,"close":1508},"2026-06-03",{"date":1519,"close":1520},"2026-06-04",167.86000061035156,{"date":1522,"close":1523},"2026-06-05",168.82000732421875,{"date":1525,"close":1526},"2026-06-08",171.5399932861328,{"date":1528,"close":1529},"2026-06-09",179.41000366210938,{"date":1531,"close":1532},"2026-06-10",179.9199981689453,{"date":1534,"close":1535},"2026-06-11",189.58999633789062,{"date":107,"close":1537},189.3300018310547,{"date":1539,"close":1540},"2026-06-15",189.16000366210938,{"date":116,"close":1542},193.8000030517578,{"date":91,"close":1544},197.3000030517578,{"date":81,"close":1546},202.5500030517578,{"date":1548,"close":1549},"2026-06-22",204.74000549316406,{"date":1551,"close":1552},"2026-06-23",210.99000549316406,{"date":1554,"close":1555},"2026-06-24",216.5800018310547,{"date":1557,"close":1558},"2026-06-25",221.3800048828125,{"date":1560,"close":1561},"2026-06-26",231.0399932861328,{"date":1563,"close":1564},"2026-06-29",235.6699981689453,{"date":1566,"close":1567},"2026-06-30",240.72999572753906,{"date":1569,"close":1570},"2026-07-01",242.17999267578125,{"date":1572,"close":1573},"2026-07-02",235.19000244140625,{"date":1575,"close":1576},"2026-07-06",234.77999877929688,{"date":1578,"close":1579},"2026-07-07",237,{"date":1581,"close":1582},"2026-07-08",224.89999389648438,{"date":1584,"close":1585},"2026-07-09",236.39999389648438,{"date":1587,"close":1588},"2026-07-10",238.08999633789062,{"date":1590,"close":1591},"2026-07-13",232.00999450683594,{"date":47,"close":1593},230.63999938964844,{"date":65,"close":1595},235.66000366210938,{"date":1597,"close":1598},"2026-07-16",235.52999877929688,{"date":191,"close":1600},232.52000427246094,{"count":195,"fetchedAt":1602,"source":186},"2026-07-21T21:06:41.568Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1604},"\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>",1784668001511]