[{"data":1,"prerenderedAt":1590},["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-FRHC":25,"$fZ9zYU0GZEwWLMImYAXNSIbDdwewL8dpMmwnw1mfa494":26,"ticker-mcap-FRHC":171,"ticker-profile-FRHC":181,"ticker-earnings-FRHC":195,"ticker-congress-FRHC":199,"i-lucide:info":1588},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"924805","Freedom Holding Corp.","Finance & Insurance","FRHC",[34,51,61,71,76,81,93,100,107,113,120,126,133,140],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-24T00:00:00.000Z","0000929638-26-002322-0","4","Tukanov Renat","CHIEF TECHNOLOGY OFFICER","D",140.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1943847\u002F000092963826002322\u002F0000929638-26-002322-index.htm",1800,10200,253476,"S","2026-06-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0000929638-26-002320-0","Gamble Andrew","",141.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026551\u002F000092963826002320\u002F0000929638-26-002320-index.htm",357,677,50351.28,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":58,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-06-16T01:18:14.000Z","0000929638-26-002222-0","Williams Amber","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836860\u002F000092963826002222\u002F0000929638-26-002222-index.htm",1434,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":72,"filingId":73,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":58,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-06-16T01:17:46.000Z","0000929638-26-002221-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026551\u002F000092963826002221\u002F0000929638-26-002221-index.htm",1034,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":58,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-06-16T01:17:13.000Z","0000929638-26-002220-0","Vogeleer Philippe J.R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025593\u002F000092963826002220\u002F0000929638-26-002220-index.htm",{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"2026-06-08T00:00:00.000Z","0000929638-26-002183-0","Yerdessov Azamat","Freedom Life Chief Exec. Ofc.",151.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033871\u002F000092963826002183\u002F0000929638-26-002183-index.htm",306,243936,46383.48,"2026-06-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":87,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0000929638-26-002183-1",152.01,3694,240242,561524.94,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":106},"0000929638-26-002183-2",153,2000,238242,306000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":112},"0000929638-26-002183-3",155,236242,310000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":87,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":119},"0000929638-26-002183-4",156.03,2430,233812,379152.9,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"0000929638-26-002183-5",157,231812,314000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":87,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"0000929638-26-002183-6",158.76,893,230919,141772.68,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":87,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":139},"0000929638-26-002183-7",159.09,3477,227442,553155.93,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":67,"transactionDate":146,"intentLabel":69,"signalQuality":70},"2026-06-01T12:32:24.000Z","0000929638-26-002097-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033871\u002F000092963826002097\u002F0000929638-26-002097-index.htm",83749,244242,"2026-05-29","finance-insurance",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"COIN","Coinbase Global, Inc.",{"ticker":153,"issuerName":154},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":156,"issuerName":157},"TRUP","TRUPANION, INC.",{"ticker":159,"issuerName":160},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":162,"issuerName":163},"CRCL","Circle Internet Group, Inc.",{"ticker":165,"issuerName":166},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":168,"fetchedAt":169,"source":170},14,"2026-07-19T20:09:32.334Z","sqlite",{"data":172,"meta":178},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":177},9358764342.53009,"fresh","2026-07-17",2,"2026-05-28",{"count":179,"fetchedAt":180,"source":170},1,"2026-07-19T20:09:32.336Z",{"data":182,"meta":194},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":188,"city":189,"website":190,"exchangeShort":25,"marketCap":25,"beta":191,"range52w":192,"fetchedAt":193},"Timur Ruslanovich Turlov","Financial - Capital Markets",7761,"2018-02-07","KZ","AC","Almaty","https:\u002F\u002Fwww.freedomholdingcorp.com",0.68,"107.975-194.01","2026-07-12T06:01:15.559Z",{"count":179,"fetchedAt":180,"source":170},{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":179,"fetchedAt":180,"source":170},{"data":200,"meta":1586},{"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":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":58,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":72,"filingId":73,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":58,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":58,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":87,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":87,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":87,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":87,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":67,"transactionDate":146},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1490,1492,1495,1498,1501,1503,1506,1509,1512,1515,1517,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584],{"date":219,"close":220},"2021-07-23",65.0999984741211,{"date":222,"close":223},"2021-07-30",63.06999969482422,{"date":225,"close":226},"2021-08-06",64.55999755859375,{"date":228,"close":229},"2021-08-13",64.54000091552734,{"date":231,"close":232},"2021-08-20",60.25,{"date":234,"close":235},"2021-08-27",64.06999969482422,{"date":237,"close":238},"2021-09-03",63.45000076293945,{"date":240,"close":241},"2021-09-10",61.099998474121094,{"date":243,"close":244},"2021-09-17",61.529998779296875,{"date":246,"close":247},"2021-09-24",64.52999877929688,{"date":249,"close":250},"2021-10-01",63.18000030517578,{"date":252,"close":253},"2021-10-08",64.05999755859375,{"date":255,"close":256},"2021-10-15",63.29999923706055,{"date":258,"close":259},"2021-10-22",65.94000244140625,{"date":261,"close":262},"2021-10-29",66.69000244140625,{"date":264,"close":265},"2021-11-05",70,{"date":267,"close":268},"2021-11-12",69.94999694824219,{"date":270,"close":271},"2021-11-19",71.26000213623047,{"date":273,"close":274},"2021-11-26",67.37999725341797,{"date":276,"close":277},"2021-12-03",63.2599983215332,{"date":279,"close":280},"2021-12-10",68.91000366210938,{"date":282,"close":283},"2021-12-17",66.52999877929688,{"date":285,"close":286},"2021-12-23",69.20999908447266,{"date":288,"close":289},"2021-12-31",69.33000183105469,{"date":291,"close":292},"2022-01-07",67.58999633789062,{"date":294,"close":295},"2022-01-14",66.9000015258789,{"date":297,"close":298},"2022-01-21",60.63999938964844,{"date":300,"close":301},"2022-01-28",62.06999969482422,{"date":303,"close":304},"2022-02-04",63.880001068115234,{"date":306,"close":307},"2022-02-11",63.779998779296875,{"date":309,"close":310},"2022-02-18",63.36000061035156,{"date":312,"close":313},"2022-02-25",61.18000030517578,{"date":315,"close":316},"2022-03-04",59.59000015258789,{"date":318,"close":319},"2022-03-11",56.959999084472656,{"date":321,"close":322},"2022-03-18",61.369998931884766,{"date":324,"close":325},"2022-03-25",61.13999938964844,{"date":327,"close":328},"2022-04-01",59,{"date":330,"close":331},"2022-04-08",56,{"date":333,"close":334},"2022-04-14",53,{"date":336,"close":337},"2022-04-22",49.540000915527344,{"date":339,"close":340},"2022-04-29",46.93000030517578,{"date":342,"close":343},"2022-05-06",45.529998779296875,{"date":345,"close":346},"2022-05-13",43.369998931884766,{"date":348,"close":349},"2022-05-20",40.459999084472656,{"date":351,"close":352},"2022-05-27",42.54999923706055,{"date":354,"close":355},"2022-06-03",44.22999954223633,{"date":357,"close":358},"2022-06-10",41.65999984741211,{"date":360,"close":361},"2022-06-17",39.09000015258789,{"date":363,"close":364},"2022-06-24",41.060001373291016,{"date":366,"close":367},"2022-07-01",44.38999938964844,{"date":369,"close":370},"2022-07-08",48.65999984741211,{"date":372,"close":373},"2022-07-15",49.86000061035156,{"date":375,"close":376},"2022-07-22",49.959999084472656,{"date":378,"close":379},"2022-07-29",53.529998779296875,{"date":381,"close":382},"2022-08-05",56.90999984741211,{"date":384,"close":385},"2022-08-12",57.849998474121094,{"date":387,"close":388},"2022-08-19",56.650001525878906,{"date":390,"close":391},"2022-08-26",58.689998626708984,{"date":393,"close":394},"2022-09-02",56.06999969482422,{"date":396,"close":397},"2022-09-09",58.61000061035156,{"date":399,"close":400},"2022-09-16",55.41999816894531,{"date":402,"close":403},"2022-09-23",50.65999984741211,{"date":405,"close":406},"2022-09-30",49.11000061035156,{"date":408,"close":409},"2022-10-07",50.970001220703125,{"date":411,"close":412},"2022-10-14",49.95000076293945,{"date":414,"close":415},"2022-10-21",54.349998474121094,{"date":417,"close":418},"2022-10-28",55.869998931884766,{"date":420,"close":421},"2022-11-04",56.95000076293945,{"date":423,"close":424},"2022-11-11",60.880001068115234,{"date":426,"close":427},"2022-11-18",59.939998626708984,{"date":429,"close":430},"2022-11-25",61.54999923706055,{"date":432,"close":433},"2022-12-02",63.16999816894531,{"date":435,"close":436},"2022-12-09",61.47999954223633,{"date":438,"close":439},"2022-12-16",59.72999954223633,{"date":441,"close":442},"2022-12-23",57.939998626708984,{"date":444,"close":445},"2022-12-30",58.220001220703125,{"date":447,"close":448},"2023-01-06",60.189998626708984,{"date":450,"close":451},"2023-01-13",65.19999694824219,{"date":453,"close":454},"2023-01-20",63.40999984741211,{"date":456,"close":457},"2023-01-27",65.05999755859375,{"date":459,"close":460},"2023-02-03",64.23999786376953,{"date":462,"close":304},"2023-02-10",{"date":464,"close":465},"2023-02-17",77.69000244140625,{"date":467,"close":468},"2023-02-24",72.43000030517578,{"date":470,"close":471},"2023-03-03",74.05999755859375,{"date":473,"close":474},"2023-03-10",70.25,{"date":476,"close":477},"2023-03-17",69.5199966430664,{"date":479,"close":480},"2023-03-24",68.37999725341797,{"date":482,"close":483},"2023-03-31",71.86000061035156,{"date":485,"close":268},"2023-04-06",{"date":487,"close":488},"2023-04-14",72.31999969482422,{"date":490,"close":491},"2023-04-21",74.30000305175781,{"date":493,"close":494},"2023-04-28",76.43000030517578,{"date":496,"close":497},"2023-05-05",79.12000274658203,{"date":499,"close":500},"2023-05-12",80.27999877929688,{"date":502,"close":503},"2023-05-19",81.70999908447266,{"date":505,"close":506},"2023-05-26",81.23999786376953,{"date":508,"close":509},"2023-06-02",81.5199966430664,{"date":511,"close":512},"2023-06-09",81.55000305175781,{"date":514,"close":515},"2023-06-16",81.91999816894531,{"date":517,"close":518},"2023-06-23",78.9000015258789,{"date":520,"close":521},"2023-06-30",80.81999969482422,{"date":523,"close":524},"2023-07-07",78.5,{"date":526,"close":527},"2023-07-14",82,{"date":529,"close":530},"2023-07-21",80.47000122070312,{"date":532,"close":533},"2023-07-28",79.61000061035156,{"date":535,"close":536},"2023-08-04",80.75,{"date":538,"close":539},"2023-08-11",75.61000061035156,{"date":541,"close":542},"2023-08-18",87.4800033569336,{"date":544,"close":545},"2023-08-25",95.91000366210938,{"date":547,"close":548},"2023-09-01",100.56999969482422,{"date":550,"close":551},"2023-09-08",91.1500015258789,{"date":553,"close":554},"2023-09-15",87.38999938964844,{"date":556,"close":557},"2023-09-22",86.44999694824219,{"date":559,"close":560},"2023-09-29",84.70999908447266,{"date":562,"close":563},"2023-10-06",86.4000015258789,{"date":565,"close":566},"2023-10-13",84.33999633789062,{"date":568,"close":569},"2023-10-20",76.20999908447266,{"date":571,"close":509},"2023-10-27",{"date":573,"close":574},"2023-11-03",84.48999786376953,{"date":576,"close":577},"2023-11-10",80.33000183105469,{"date":579,"close":580},"2023-11-17",83.01000213623047,{"date":582,"close":583},"2023-11-24",83.48999786376953,{"date":585,"close":586},"2023-12-01",82.4800033569336,{"date":588,"close":589},"2023-12-08",80.30999755859375,{"date":591,"close":592},"2023-12-15",80.08000183105469,{"date":594,"close":595},"2023-12-22",79.43000030517578,{"date":597,"close":598},"2023-12-29",80.5999984741211,{"date":600,"close":601},"2024-01-05",79.66000366210938,{"date":603,"close":604},"2024-01-12",81.18000030517578,{"date":606,"close":607},"2024-01-19",80.4800033569336,{"date":609,"close":610},"2024-01-26",84.94000244140625,{"date":612,"close":583},"2024-02-02",{"date":614,"close":615},"2024-02-09",82.31999969482422,{"date":617,"close":618},"2024-02-16",78.61000061035156,{"date":620,"close":621},"2024-02-23",77.4800033569336,{"date":623,"close":624},"2024-03-01",75.87999725341797,{"date":626,"close":627},"2024-03-08",74.16000366210938,{"date":629,"close":630},"2024-03-15",74.94000244140625,{"date":632,"close":633},"2024-03-22",69.83000183105469,{"date":635,"close":636},"2024-03-28",70.56999969482422,{"date":638,"close":639},"2024-04-05",69.48999786376953,{"date":641,"close":642},"2024-04-12",67,{"date":644,"close":645},"2024-04-19",65.44000244140625,{"date":647,"close":648},"2024-04-26",68.5,{"date":650,"close":651},"2024-05-03",69.5,{"date":653,"close":654},"2024-05-10",69.18000030517578,{"date":656,"close":657},"2024-05-17",74.54000091552734,{"date":659,"close":660},"2024-05-24",77.37999725341797,{"date":662,"close":663},"2024-05-31",76.23999786376953,{"date":665,"close":666},"2024-06-07",76.5,{"date":668,"close":669},"2024-06-14",81.66000366210938,{"date":671,"close":672},"2024-06-21",80.16000366210938,{"date":674,"close":675},"2024-06-28",75.4000015258789,{"date":677,"close":678},"2024-07-05",76.80999755859375,{"date":680,"close":681},"2024-07-12",80.12000274658203,{"date":683,"close":684},"2024-07-19",80.0999984741211,{"date":686,"close":687},"2024-07-26",82.72000122070312,{"date":689,"close":690},"2024-08-02",79.19999694824219,{"date":692,"close":693},"2024-08-09",87.9000015258789,{"date":695,"close":610},"2024-08-16",{"date":697,"close":698},"2024-08-23",93.75,{"date":700,"close":701},"2024-08-30",90.44000244140625,{"date":703,"close":704},"2024-09-06",93.25,{"date":706,"close":707},"2024-09-13",97.36000061035156,{"date":709,"close":710},"2024-09-20",95.66999816894531,{"date":712,"close":713},"2024-09-27",93.62000274658203,{"date":715,"close":716},"2024-10-04",99.41000366210938,{"date":718,"close":719},"2024-10-11",97.8499984741211,{"date":721,"close":722},"2024-10-18",105.2300033569336,{"date":724,"close":725},"2024-10-25",111.37999725341797,{"date":727,"close":728},"2024-11-01",106.45999908447266,{"date":730,"close":731},"2024-11-08",112.86000061035156,{"date":733,"close":734},"2024-11-15",116.51000213623047,{"date":736,"close":737},"2024-11-22",117.47000122070312,{"date":739,"close":740},"2024-11-29",118.87999725341797,{"date":742,"close":743},"2024-12-06",126.51000213623047,{"date":745,"close":746},"2024-12-13",132.14999389648438,{"date":748,"close":749},"2024-12-20",127.16999816894531,{"date":751,"close":752},"2024-12-27",129.74000549316406,{"date":754,"close":755},"2025-01-03",134.10000610351562,{"date":757,"close":758},"2025-01-10",128.11000061035156,{"date":760,"close":761},"2025-01-17",134.6300048828125,{"date":763,"close":764},"2025-01-24",138.32000732421875,{"date":766,"close":767},"2025-01-31",140.83999633789062,{"date":769,"close":770},"2025-02-07",157.55999755859375,{"date":772,"close":773},"2025-02-14",157.0399932861328,{"date":775,"close":776},"2025-02-21",146.11000061035156,{"date":778,"close":779},"2025-02-28",147.07000732421875,{"date":781,"close":782},"2025-03-07",135.10000610351562,{"date":784,"close":785},"2025-03-14",126.88999938964844,{"date":787,"close":788},"2025-03-21",134.0500030517578,{"date":790,"close":791},"2025-03-28",131.6300048828125,{"date":793,"close":794},"2025-04-04",118.29499816894531,{"date":796,"close":797},"2025-04-11",126.37999725341797,{"date":799,"close":800},"2025-04-17",129.0500030517578,{"date":802,"close":803},"2025-04-25",143.8800048828125,{"date":805,"close":806},"2025-05-02",145.6199951171875,{"date":808,"close":809},"2025-05-09",156.07000732421875,{"date":811,"close":812},"2025-05-16",176,{"date":814,"close":815},"2025-05-23",169,{"date":817,"close":818},"2025-05-30",165.88999938964844,{"date":820,"close":821},"2025-06-06",155.92999267578125,{"date":823,"close":824},"2025-06-13",147.0500030517578,{"date":826,"close":827},"2025-06-20",138.2899932861328,{"date":829,"close":830},"2025-06-27",144.05999755859375,{"date":832,"close":833},"2025-07-03",143.3300018310547,{"date":835,"close":836},"2025-07-11",145.36000061035156,{"date":838,"close":839},"2025-07-16",159.3300018310547,{"date":841,"close":842},"2025-07-17",171.4199981689453,{"date":844,"close":845},"2025-07-18",178.85000610351562,{"date":847,"close":848},"2025-07-21",176.83999633789062,{"date":850,"close":851},"2025-07-22",166.27000427246094,{"date":853,"close":854},"2025-07-23",169.33999633789062,{"date":856,"close":857},"2025-07-24",170.5500030517578,{"date":859,"close":860},"2025-07-25",172.72999572753906,{"date":862,"close":863},"2025-07-28",175.5800018310547,{"date":865,"close":866},"2025-07-29",179.2100067138672,{"date":868,"close":869},"2025-07-30",177.17999267578125,{"date":871,"close":872},"2025-07-31",185.81500244140625,{"date":874,"close":875},"2025-08-01",182.1699981689453,{"date":877,"close":878},"2025-08-04",188,{"date":880,"close":881},"2025-08-05",188.75,{"date":883,"close":884},"2025-08-06",190.13999938964844,{"date":886,"close":887},"2025-08-07",185.9499969482422,{"date":889,"close":890},"2025-08-08",178.2899932861328,{"date":892,"close":893},"2025-08-11",175,{"date":895,"close":896},"2025-08-12",180.6699981689453,{"date":898,"close":899},"2025-08-13",174.14999389648438,{"date":901,"close":902},"2025-08-14",172.86000061035156,{"date":904,"close":905},"2025-08-15",171.88999938964844,{"date":907,"close":902},"2025-08-18",{"date":909,"close":910},"2025-08-19",169.22999572753906,{"date":912,"close":913},"2025-08-20",173.52999877929688,{"date":915,"close":916},"2025-08-21",174.9499969482422,{"date":918,"close":919},"2025-08-22",174.0500030517578,{"date":921,"close":922},"2025-08-25",171.60000610351562,{"date":924,"close":925},"2025-08-26",174.49000549316406,{"date":927,"close":928},"2025-08-27",173.9499969482422,{"date":930,"close":931},"2025-08-28",175.39999389648438,{"date":933,"close":934},"2025-08-29",170.9199981689453,{"date":936,"close":937},"2025-09-02",174.27000427246094,{"date":939,"close":940},"2025-09-03",172.69000244140625,{"date":942,"close":943},"2025-09-04",172.3800048828125,{"date":945,"close":946},"2025-09-05",169.4600067138672,{"date":948,"close":949},"2025-09-08",161.2100067138672,{"date":951,"close":952},"2025-09-09",166.83999633789062,{"date":954,"close":955},"2025-09-10",165.6699981689453,{"date":957,"close":958},"2025-09-11",161.88999938964844,{"date":960,"close":961},"2025-09-12",164.69000244140625,{"date":963,"close":964},"2025-09-15",164.91000366210938,{"date":966,"close":967},"2025-09-16",165.97000122070312,{"date":969,"close":970},"2025-09-17",168.8300018310547,{"date":972,"close":973},"2025-09-18",166.42999267578125,{"date":975,"close":976},"2025-09-19",169.88999938964844,{"date":978,"close":979},"2025-09-22",167.4499969482422,{"date":981,"close":982},"2025-09-23",171.39500427246094,{"date":984,"close":985},"2025-09-24",170.0399932861328,{"date":987,"close":988},"2025-09-25",170.72999572753906,{"date":990,"close":991},"2025-09-26",173.55999755859375,{"date":993,"close":994},"2025-09-29",172.97000122070312,{"date":996,"close":997},"2025-09-30",172.1300048828125,{"date":999,"close":1000},"2025-10-01",166.30999755859375,{"date":1002,"close":1003},"2025-10-02",172.6699981689453,{"date":1005,"close":1006},"2025-10-03",170.80999755859375,{"date":1008,"close":1009},"2025-10-06",168.1750030517578,{"date":1011,"close":1012},"2025-10-07",170.11000061035156,{"date":1014,"close":1015},"2025-10-08",169.2899932861328,{"date":1017,"close":1018},"2025-10-09",170.8300018310547,{"date":1020,"close":1021},"2025-10-10",163.32000732421875,{"date":1023,"close":1024},"2025-10-13",169.77000427246094,{"date":1026,"close":1027},"2025-10-14",171.97999572753906,{"date":1029,"close":1030},"2025-10-15",169.69000244140625,{"date":1032,"close":1033},"2025-10-16",165.4499969482422,{"date":1035,"close":1036},"2025-10-17",162.2899932861328,{"date":1038,"close":1039},"2025-10-20",159.1199951171875,{"date":1041,"close":1042},"2025-10-21",155.41000366210938,{"date":1044,"close":1045},"2025-10-22",153.64999389648438,{"date":1047,"close":1048},"2025-10-23",154.86000061035156,{"date":1050,"close":1051},"2025-10-24",157.22000122070312,{"date":1053,"close":1054},"2025-10-27",156.77000427246094,{"date":1056,"close":1057},"2025-10-28",158.6199951171875,{"date":1059,"close":1060},"2025-10-29",156.49000549316406,{"date":1062,"close":1063},"2025-10-30",153.5500030517578,{"date":1065,"close":1066},"2025-10-31",153.66000366210938,{"date":1068,"close":1069},"2025-11-03",149.3300018310547,{"date":1071,"close":1072},"2025-11-04",140.3800048828125,{"date":1074,"close":1075},"2025-11-05",142.75,{"date":1077,"close":1078},"2025-11-06",136.99000549316406,{"date":1080,"close":1081},"2025-11-07",141.8800048828125,{"date":1083,"close":1084},"2025-11-10",139.72000122070312,{"date":1086,"close":1087},"2025-11-11",138.86000061035156,{"date":1089,"close":1090},"2025-11-12",139.9499969482422,{"date":1092,"close":1093},"2025-11-13",137.5500030517578,{"date":1095,"close":1096},"2025-11-14",140.66000366210938,{"date":1098,"close":1099},"2025-11-17",134.72999572753906,{"date":1101,"close":1102},"2025-11-18",137.32000732421875,{"date":1104,"close":1105},"2025-11-19",137.9600067138672,{"date":1107,"close":1108},"2025-11-20",133.19000244140625,{"date":1110,"close":1111},"2025-11-21",134.1999969482422,{"date":1113,"close":1114},"2025-11-24",135.57000732421875,{"date":1116,"close":1117},"2025-11-25",132.99000549316406,{"date":1119,"close":1120},"2025-11-26",132.32000732421875,{"date":1122,"close":1123},"2025-11-28",131.89999389648438,{"date":1125,"close":1126},"2025-12-01",133.66000366210938,{"date":1128,"close":1129},"2025-12-02",132.86000061035156,{"date":1131,"close":1132},"2025-12-03",134.16000366210938,{"date":1134,"close":1135},"2025-12-04",136.85000610351562,{"date":1137,"close":1138},"2025-12-05",132.66000366210938,{"date":1140,"close":1141},"2025-12-08",131.97999572753906,{"date":1143,"close":1144},"2025-12-09",132.6999969482422,{"date":1146,"close":1147},"2025-12-10",134.07000732421875,{"date":1149,"close":1150},"2025-12-11",135.5800018310547,{"date":1152,"close":1153},"2025-12-12",136.77000427246094,{"date":1155,"close":1156},"2025-12-15",131.8800048828125,{"date":1158,"close":1159},"2025-12-16",132.47000122070312,{"date":1161,"close":1162},"2025-12-17",133.27999877929688,{"date":1164,"close":1165},"2025-12-18",134,{"date":1167,"close":1168},"2025-12-19",136.27999877929688,{"date":1170,"close":1171},"2025-12-22",135.1300048828125,{"date":1173,"close":1174},"2025-12-23",133.2100067138672,{"date":1176,"close":1177},"2025-12-24",132.10000610351562,{"date":1179,"close":1180},"2025-12-26",131.3300018310547,{"date":1182,"close":1183},"2025-12-29",124.97000122070312,{"date":1185,"close":1186},"2025-12-30",125.7300033569336,{"date":1188,"close":1189},"2025-12-31",121.68000030517578,{"date":1191,"close":1192},"2026-01-02",124.2300033569336,{"date":1194,"close":1195},"2026-01-05",130.25,{"date":1197,"close":1198},"2026-01-06",133.30999755859375,{"date":1200,"close":1201},"2026-01-07",132.91000366210938,{"date":1203,"close":1204},"2026-01-08",135.91000366210938,{"date":1206,"close":1207},"2026-01-09",131,{"date":1209,"close":1210},"2026-01-12",132.35000610351562,{"date":1212,"close":1213},"2026-01-13",129.9600067138672,{"date":1215,"close":1216},"2026-01-14",127.7699966430664,{"date":1218,"close":1219},"2026-01-15",126.08999633789062,{"date":1221,"close":1222},"2026-01-16",126,{"date":1224,"close":1225},"2026-01-20",122.56999969482422,{"date":1227,"close":1228},"2026-01-21",124.48999786376953,{"date":1230,"close":1231},"2026-01-22",126.93000030517578,{"date":1233,"close":1234},"2026-01-23",127,{"date":1236,"close":1237},"2026-01-26",128.80999755859375,{"date":1239,"close":1240},"2026-01-27",127.19000244140625,{"date":1242,"close":1216},"2026-01-28",{"date":1244,"close":1245},"2026-01-29",125.69999694824219,{"date":1247,"close":1248},"2026-01-30",123.69999694824219,{"date":1250,"close":1251},"2026-02-02",122.72000122070312,{"date":1253,"close":1254},"2026-02-03",120.66000366210938,{"date":1256,"close":1257},"2026-02-04",117.12999725341797,{"date":1259,"close":1260},"2026-02-05",115.54000091552734,{"date":1262,"close":1263},"2026-02-06",122.76000213623047,{"date":1265,"close":1266},"2026-02-09",122.16000366210938,{"date":1268,"close":1269},"2026-02-10",124.36000061035156,{"date":1271,"close":1272},"2026-02-11",118.94999694824219,{"date":1274,"close":1275},"2026-02-12",117.2699966430664,{"date":1277,"close":1278},"2026-02-13",116.4000015258789,{"date":1280,"close":1281},"2026-02-17",112.31999969482422,{"date":1283,"close":1284},"2026-02-18",112.45999908447266,{"date":1286,"close":1287},"2026-02-19",112.02999877929688,{"date":1289,"close":1290},"2026-02-20",119.6500015258789,{"date":1292,"close":1293},"2026-02-23",117.76000213623047,{"date":1295,"close":1296},"2026-02-24",118.51000213623047,{"date":1298,"close":1299},"2026-02-25",119.47000122070312,{"date":1301,"close":1302},"2026-02-26",119.48999786376953,{"date":1304,"close":1305},"2026-02-27",120.16999816894531,{"date":1307,"close":1308},"2026-03-02",125.3499984741211,{"date":1310,"close":1311},"2026-03-03",127.12999725341797,{"date":1313,"close":1314},"2026-03-04",130.77999877929688,{"date":1316,"close":1317},"2026-03-05",130.66000366210938,{"date":1319,"close":1320},"2026-03-06",131.52000427246094,{"date":1322,"close":1323},"2026-03-09",132.1999969482422,{"date":1325,"close":1326},"2026-03-10",132.8000030517578,{"date":1328,"close":1329},"2026-03-11",137.44000244140625,{"date":1331,"close":1332},"2026-03-12",133.86000061035156,{"date":1334,"close":1335},"2026-03-13",131.99000549316406,{"date":1337,"close":1338},"2026-03-16",136.22999572753906,{"date":1340,"close":1341},"2026-03-17",136.41000366210938,{"date":1343,"close":1344},"2026-03-18",138.1999969482422,{"date":1346,"close":1347},"2026-03-19",138.27999877929688,{"date":1349,"close":1350},"2026-03-20",138.75999450683594,{"date":1352,"close":1353},"2026-03-23",140.97000122070312,{"date":1355,"close":1356},"2026-03-24",142.8000030517578,{"date":1358,"close":1359},"2026-03-25",145.83999633789062,{"date":1361,"close":1362},"2026-03-26",143.17999267578125,{"date":1364,"close":1365},"2026-03-27",141.19000244140625,{"date":1367,"close":1368},"2026-03-30",140.77000427246094,{"date":1370,"close":1371},"2026-03-31",144.8800048828125,{"date":1373,"close":1374},"2026-04-01",147.83999633789062,{"date":1376,"close":1377},"2026-04-02",151.63999938964844,{"date":1379,"close":1380},"2026-04-06",153.75,{"date":1382,"close":1383},"2026-04-07",153.4199981689453,{"date":1385,"close":1386},"2026-04-08",157.27000427246094,{"date":1388,"close":1389},"2026-04-09",151.14999389648438,{"date":1391,"close":1392},"2026-04-10",150.83999633789062,{"date":1394,"close":1395},"2026-04-13",150.5399932861328,{"date":1397,"close":1398},"2026-04-14",156.6999969482422,{"date":1400,"close":1401},"2026-04-15",161.10000610351562,{"date":1403,"close":1404},"2026-04-16",162.66000366210938,{"date":1406,"close":1407},"2026-04-17",160.8699951171875,{"date":1409,"close":1410},"2026-04-20",161.00999450683594,{"date":1412,"close":1413},"2026-04-21",155.4199981689453,{"date":1415,"close":1416},"2026-04-22",154.22999572753906,{"date":1418,"close":1419},"2026-04-23",145.41000366210938,{"date":1421,"close":1422},"2026-04-24",148.11000061035156,{"date":1424,"close":1425},"2026-04-27",152,{"date":1427,"close":1428},"2026-04-28",150,{"date":1430,"close":1431},"2026-04-29",147.60000610351562,{"date":1433,"close":1434},"2026-04-30",149.8300018310547,{"date":1436,"close":1437},"2026-05-01",135.11000061035156,{"date":1439,"close":1440},"2026-05-04",140.63999938964844,{"date":1442,"close":1443},"2026-05-05",138,{"date":1445,"close":1446},"2026-05-06",141.11000061035156,{"date":1448,"close":1449},"2026-05-07",139.02999877929688,{"date":1451,"close":1452},"2026-05-08",139.80999755859375,{"date":1454,"close":1455},"2026-05-11",141.75999450683594,{"date":1457,"close":1458},"2026-05-12",140.85000610351562,{"date":1460,"close":1461},"2026-05-13",141.88999938964844,{"date":1463,"close":1464},"2026-05-14",141.6300048828125,{"date":1466,"close":1467},"2026-05-15",140.02000427246094,{"date":1469,"close":1470},"2026-05-18",145.25999450683594,{"date":1472,"close":1473},"2026-05-19",146.3000030517578,{"date":1475,"close":1476},"2026-05-20",147.3800048828125,{"date":1478,"close":779},"2026-05-21",{"date":1480,"close":1481},"2026-05-22",144.14999389648438,{"date":1483,"close":1484},"2026-05-26",139.5,{"date":1486,"close":1487},"2026-05-27",142.11000061035156,{"date":177,"close":1489},144.07000732421875,{"date":146,"close":1491},142.82000732421875,{"date":1493,"close":1494},"2026-06-01",150.47000122070312,{"date":1496,"close":1497},"2026-06-02",157.83999633789062,{"date":1499,"close":1500},"2026-06-03",158.55999755859375,{"date":91,"close":1502},159.22000122070312,{"date":1504,"close":1505},"2026-06-05",148.50999450683594,{"date":1507,"close":1508},"2026-06-08",142.00999450683594,{"date":1510,"close":1511},"2026-06-09",141.86000061035156,{"date":1513,"close":1514},"2026-06-10",139.00999450683594,{"date":68,"close":1516},140.38499450683594,{"date":1518,"close":1344},"2026-06-12",{"date":1520,"close":1521},"2026-06-15",138.89999389648438,{"date":1523,"close":1524},"2026-06-16",135.64999389648438,{"date":1526,"close":1527},"2026-06-17",134.17999267578125,{"date":1529,"close":1530},"2026-06-18",143.6999969482422,{"date":47,"close":1532},142.22999572753906,{"date":1534,"close":1535},"2026-06-23",139.1999969482422,{"date":1537,"close":1538},"2026-06-24",135.4499969482422,{"date":1540,"close":1541},"2026-06-25",129.05999755859375,{"date":1543,"close":1544},"2026-06-26",128.82000732421875,{"date":1546,"close":1547},"2026-06-29",129.6699981689453,{"date":1549,"close":1550},"2026-06-30",130.47000122070312,{"date":1552,"close":1553},"2026-07-01",157.11000061035156,{"date":1555,"close":1556},"2026-07-02",162.21499633789062,{"date":1558,"close":1559},"2026-07-06",150.25,{"date":1561,"close":1562},"2026-07-07",153.0500030517578,{"date":1564,"close":1565},"2026-07-08",158.80999755859375,{"date":1567,"close":1568},"2026-07-09",160.58999633789062,{"date":1570,"close":1571},"2026-07-10",166.08999633789062,{"date":1573,"close":1574},"2026-07-13",160.82000732421875,{"date":1576,"close":1577},"2026-07-14",148.91000366210938,{"date":1579,"close":1580},"2026-07-15",157.67999267578125,{"date":1582,"close":1583},"2026-07-16",149.6699981689453,{"date":175,"close":1585},152.69000244140625,{"count":179,"fetchedAt":1587,"source":170},"2026-07-19T20:09:32.355Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1589},"\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>",1784491772265]