[{"data":1,"prerenderedAt":1557},["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-HRTG":25,"$fEfgjP-a6WpFfAOBc3vu4YDwpgvDhmj6FTTDZeSXP4tM":26,"ticker-mcap-HRTG":179,"ticker-profile-HRTG":188,"ticker-earnings-HRTG":202,"ticker-congress-HRTG":206,"i-lucide:info":1555},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1598665","Heritage Insurance Holdings, Inc.","Finance & Insurance","HRTG",[34,53,63,75,81,88,95,101,108,121,128,136,148],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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},"2026-07-02T00:00:00.000Z","0001639407-26-000014-0","4","Binnun Sharon","Chief Accounting Officer","D",26.5753,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639407\u002F000163940726000014\u002F0001639407-26-000014-index.htm",9200,105588,244492.75999999998,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},7,"2026-06-24T20:58:56.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001639407-26-000012-0",24.359,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639407\u002F000163940726000012\u002F0001639407-26-000012-index.htm",114788,224102.80000000002,"2026-06-22",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},50,"2026-05-05T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-12T20:56:02.000Z","0001607784-26-000002-0","Vattamattam Joseph","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607784\u002F000160778426000002\u002F0001607784-26-000002-index.htm",2703,63763,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":69,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-12T20:55:56.000Z","0001272769-26-000004-0","WHITING PAUL L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598665\u002F000127276926000004\u002F0001272769-26-000004-index.htm",105829,{"cik":29,"filedAt":76,"filingId":82,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":74},"0001272769-26-000004-1",9662,96167,"G","2026-06-11","Gift",{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":67,"ownershipType":92,"pricePerShare":4,"rawFilingUrl":93,"shares":69,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-12T20:55:50.000Z","0001616723-26-000002-0","Barlas Irini","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616723\u002F000161672326000002\u002F0001616723-26-000002-index.htm",71022,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":69,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-12T20:55:44.000Z","0001607789-26-000002-0","Apostolou Panagiotis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607789\u002F000160778926000002\u002F0001607789-26-000002-index.htm",169972,{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":104,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":69,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-12T20:55:38.000Z","0001186207-26-000002-0","Chairman","WIDDICOMBE RICHARD A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598665\u002F000118620726000002\u002F0001186207-26-000002-index.htm",451750,{"cik":29,"filedAt":109,"filingId":110,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":120},"2026-05-20T20:58:53.000Z","0001272769-26-000002-0",23.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598665\u002F000127276926000002\u002F0001272769-26-000002-index.htm",15000,102126,352500,"P","2026-05-19","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":109,"filingId":122,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":112,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":127},"0001272769-26-000002-1",24.45,1000,103126,24450,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":43,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49,"insiderHistory":135},"0001639407-26-000010-0",28.9949,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639407\u002F000163940726000010\u002F0001639407-26-000010-index.htm",123988,266753.08,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":147},"2026-04-21T00:00:00.000Z","0001607776-26-000012-0","Garateix Ernie J","Chief Executive Officer",27.5245,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607776\u002F000160777626000012\u002F0001607776-26-000012-index.htm",8034,1061255,221131.83299999998,"2026-04-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":142,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":154},"0001607776-26-000012-1",28.4032,300,1060955,8520.96,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":161,"issuerName":162},"COIN","Coinbase Global, Inc.",{"ticker":164,"issuerName":165},"TRUP","TRUPANION, INC.",{"ticker":167,"issuerName":168},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":170,"issuerName":171},"CRCL","Circle Internet Group, Inc.",{"ticker":173,"issuerName":174},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":176,"fetchedAt":177,"source":178},13,"2026-07-26T11:22:18.212Z","sqlite",{"data":180,"meta":185},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":134},844334904.2379379,"fresh","2026-07-24",2,{"count":186,"fetchedAt":187,"source":178},1,"2026-07-26T11:22:18.214Z",{"data":189,"meta":201},{"ticker":32,"ceo":190,"industry":191,"fullTimeEmployees":192,"ipoDate":193,"country":194,"state":195,"city":196,"website":197,"exchangeShort":25,"marketCap":25,"beta":198,"range52w":199,"fetchedAt":200},"Ernesto Jose Garateix","Insurance - Property & Casualty",540,"2014-05-23","US","FL","Tampa","https:\u002F\u002Finvestors.heritagepci.com",0.915,"16.825-31.98","2026-06-29T00:00:35.913Z",{"count":186,"fetchedAt":187,"source":178},{"data":203,"meta":205},{"ticker":32,"points":204},[],{"count":186,"fetchedAt":187,"source":178},{"data":207,"meta":1553},{"congressTrades":208,"insiderTrades":209,"priceHistory":223,"ticker":32},[],[210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":69,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":76,"filingId":82,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":67,"ownershipType":92,"pricePerShare":4,"rawFilingUrl":93,"shares":69,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":69,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":104,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":69,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":109,"filingId":110,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":109,"filingId":122,"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":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":112,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":62,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":43,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":137,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":142,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":146},[224,227,230,233,236,239,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,297,300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,575,578,581,584,587,590,592,595,598,601,604,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,670,672,674,676,679,682,685,688,691,694,697,700,703,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,925,928,931,934,937,940,943,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1347,1349,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1420,1422,1425,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1475,1477,1479,1482,1484,1487,1489,1491,1494,1497,1500,1503,1506,1509,1511,1514,1517,1520,1523,1525,1528,1531,1534,1536,1538,1541,1543,1546,1548,1551],{"date":225,"close":226},"2021-07-30",7.340000152587891,{"date":228,"close":229},"2021-08-06",7.239999771118164,{"date":231,"close":232},"2021-08-13",7.110000133514404,{"date":234,"close":235},"2021-08-20",6.670000076293945,{"date":237,"close":238},"2021-08-27",6.78000020980835,{"date":240,"close":235},"2021-09-03",{"date":242,"close":243},"2021-09-10",6.53000020980835,{"date":245,"close":246},"2021-09-17",6.25,{"date":248,"close":249},"2021-09-24",7.079999923706055,{"date":251,"close":252},"2021-10-01",6.699999809265137,{"date":254,"close":255},"2021-10-08",7.260000228881836,{"date":257,"close":258},"2021-10-15",6.889999866485596,{"date":260,"close":261},"2021-10-22",6.769999980926514,{"date":263,"close":264},"2021-10-29",6.539999961853027,{"date":266,"close":267},"2021-11-05",6.849999904632568,{"date":269,"close":270},"2021-11-12",6.599999904632568,{"date":272,"close":273},"2021-11-19",6.510000228881836,{"date":275,"close":276},"2021-11-26",7.03000020980835,{"date":278,"close":279},"2021-12-03",6.710000038146973,{"date":281,"close":282},"2021-12-10",6.21999979019165,{"date":284,"close":285},"2021-12-17",5.860000133514404,{"date":287,"close":288},"2021-12-23",5.909999847412109,{"date":290,"close":291},"2021-12-31",5.880000114440918,{"date":293,"close":294},"2022-01-07",6.550000190734863,{"date":296,"close":246},"2022-01-14",{"date":298,"close":299},"2022-01-21",6.170000076293945,{"date":301,"close":302},"2022-01-28",5.940000057220459,{"date":304,"close":305},"2022-02-04",5.800000190734863,{"date":307,"close":308},"2022-02-11",5.760000228881836,{"date":310,"close":311},"2022-02-18",5.5,{"date":313,"close":314},"2022-02-25",5.559999942779541,{"date":316,"close":317},"2022-03-04",5.440000057220459,{"date":319,"close":320},"2022-03-11",6.239999771118164,{"date":322,"close":323},"2022-03-18",6.960000038146973,{"date":325,"close":326},"2022-03-25",7.199999809265137,{"date":328,"close":267},"2022-04-01",{"date":330,"close":331},"2022-04-08",6.440000057220459,{"date":333,"close":334},"2022-04-14",6.210000038146973,{"date":336,"close":337},"2022-04-22",5.949999809265137,{"date":339,"close":340},"2022-04-29",4.260000228881836,{"date":342,"close":343},"2022-05-06",3.7200000286102295,{"date":345,"close":346},"2022-05-13",3.0199999809265137,{"date":348,"close":349},"2022-05-20",3.180000066757202,{"date":351,"close":352},"2022-05-27",3.569999933242798,{"date":354,"close":355},"2022-06-03",3.6500000953674316,{"date":357,"close":358},"2022-06-10",3.609999895095825,{"date":360,"close":361},"2022-06-17",3.1700000762939453,{"date":363,"close":364},"2022-06-24",3.009999990463257,{"date":366,"close":367},"2022-07-01",2.5799999237060547,{"date":369,"close":370},"2022-07-08",2.819999933242798,{"date":372,"close":373},"2022-07-15",2.450000047683716,{"date":375,"close":376},"2022-07-22",2.440000057220459,{"date":378,"close":379},"2022-07-29",2.5899999141693115,{"date":381,"close":382},"2022-08-05",3.5,{"date":384,"close":385},"2022-08-12",2.9000000953674316,{"date":387,"close":388},"2022-08-19",2.700000047683716,{"date":390,"close":391},"2022-08-26",2.8499999046325684,{"date":393,"close":394},"2022-09-02",2.7100000381469727,{"date":396,"close":397},"2022-09-09",2.809999942779541,{"date":399,"close":400},"2022-09-16",2.9100000858306885,{"date":402,"close":403},"2022-09-23",2.430000066757202,{"date":405,"close":406},"2022-09-30",2.259999990463257,{"date":408,"close":409},"2022-10-07",2.009999990463257,{"date":411,"close":412},"2022-10-14",1.5399999618530273,{"date":414,"close":415},"2022-10-21",1.4299999475479126,{"date":417,"close":418},"2022-10-28",1.4600000381469727,{"date":420,"close":421},"2022-11-04",1.7200000286102295,{"date":423,"close":424},"2022-11-11",1.4800000190734863,{"date":426,"close":427},"2022-11-18",1.3600000143051147,{"date":429,"close":430},"2022-11-25",1.6799999475479126,{"date":432,"close":433},"2022-12-02",1.7100000381469727,{"date":435,"close":436},"2022-12-09",1.5499999523162842,{"date":438,"close":439},"2022-12-16",1.8300000429153442,{"date":441,"close":442},"2022-12-23",1.850000023841858,{"date":444,"close":445},"2022-12-30",1.7999999523162842,{"date":447,"close":442},"2023-01-06",{"date":449,"close":406},"2023-01-13",{"date":451,"close":452},"2023-01-20",2.299999952316284,{"date":454,"close":455},"2023-01-27",2.569999933242798,{"date":457,"close":458},"2023-02-03",2.309999942779541,{"date":460,"close":461},"2023-02-10",2.1600000858306885,{"date":463,"close":464},"2023-02-17",2.2699999809265137,{"date":466,"close":467},"2023-02-24",2.390000104904175,{"date":469,"close":470},"2023-03-03",3.640000104904175,{"date":472,"close":473},"2023-03-10",3.4700000286102295,{"date":475,"close":476},"2023-03-17",2.940000057220459,{"date":478,"close":479},"2023-03-24",2.950000047683716,{"date":481,"close":482},"2023-03-31",3.0799999237060547,{"date":484,"close":485},"2023-04-06",2.880000114440918,{"date":487,"close":488},"2023-04-14",2.9600000381469727,{"date":490,"close":491},"2023-04-21",3.430000066757202,{"date":493,"close":494},"2023-04-28",3.2300000190734863,{"date":496,"close":497},"2023-05-05",3.759999990463257,{"date":499,"close":500},"2023-05-12",4.639999866485596,{"date":502,"close":503},"2023-05-19",5,{"date":505,"close":506},"2023-05-26",4.909999847412109,{"date":508,"close":509},"2023-06-02",4.800000190734863,{"date":511,"close":512},"2023-06-09",4.650000095367432,{"date":514,"close":515},"2023-06-16",4.139999866485596,{"date":517,"close":518},"2023-06-23",4.03000020980835,{"date":520,"close":521},"2023-06-30",3.8499999046325684,{"date":523,"close":524},"2023-07-07",4,{"date":526,"close":527},"2023-07-14",4.28000020980835,{"date":529,"close":530},"2023-07-21",4.400000095367432,{"date":532,"close":533},"2023-07-28",4.760000228881836,{"date":535,"close":536},"2023-08-04",4.5,{"date":538,"close":539},"2023-08-11",5.25,{"date":541,"close":542},"2023-08-18",5.320000171661377,{"date":544,"close":545},"2023-08-25",5.170000076293945,{"date":547,"close":548},"2023-09-01",5.300000190734863,{"date":550,"close":551},"2023-09-08",4.730000019073486,{"date":553,"close":554},"2023-09-15",5.230000019073486,{"date":556,"close":557},"2023-09-22",5.019999980926514,{"date":559,"close":560},"2023-09-29",6.489999771118164,{"date":562,"close":563},"2023-10-06",5.429999828338623,{"date":565,"close":566},"2023-10-13",5.449999809265137,{"date":568,"close":569},"2023-10-20",5.460000038146973,{"date":571,"close":572},"2023-10-27",5.849999904632568,{"date":574,"close":51},"2023-11-03",{"date":576,"close":577},"2023-11-10",7.389999866485596,{"date":579,"close":580},"2023-11-17",7.760000228881836,{"date":582,"close":583},"2023-11-24",8.4399995803833,{"date":585,"close":586},"2023-12-01",8.880000114440918,{"date":588,"close":589},"2023-12-08",8.15999984741211,{"date":591,"close":273},"2023-12-15",{"date":593,"close":594},"2023-12-22",6.5,{"date":596,"close":597},"2023-12-29",6.519999980926514,{"date":599,"close":600},"2024-01-05",6.349999904632568,{"date":602,"close":603},"2024-01-12",6.110000133514404,{"date":605,"close":273},"2024-01-19",{"date":607,"close":608},"2024-01-26",6.199999809265137,{"date":610,"close":611},"2024-02-02",5.869999885559082,{"date":613,"close":614},"2024-02-09",5.809999942779541,{"date":616,"close":617},"2024-02-16",6.320000171661377,{"date":619,"close":620},"2024-02-23",7.130000114440918,{"date":622,"close":623},"2024-03-01",7.139999866485596,{"date":625,"close":626},"2024-03-08",6.980000019073486,{"date":628,"close":629},"2024-03-15",8.210000038146973,{"date":631,"close":632},"2024-03-22",10.34000015258789,{"date":634,"close":635},"2024-03-28",10.649999618530273,{"date":637,"close":638},"2024-04-05",10.300000190734863,{"date":640,"close":641},"2024-04-12",9.430000305175781,{"date":643,"close":644},"2024-04-19",9.579999923706055,{"date":646,"close":647},"2024-04-26",10.289999961853027,{"date":649,"close":650},"2024-05-03",8.149999618530273,{"date":652,"close":653},"2024-05-10",8.8100004196167,{"date":655,"close":656},"2024-05-17",9.4399995803833,{"date":658,"close":659},"2024-05-24",8.130000114440918,{"date":661,"close":662},"2024-05-31",8.5,{"date":664,"close":650},"2024-06-07",{"date":666,"close":667},"2024-06-14",7.559999942779541,{"date":669,"close":326},"2024-06-21",{"date":671,"close":249},"2024-06-28",{"date":673,"close":246},"2024-07-05",{"date":675,"close":626},"2024-07-12",{"date":677,"close":678},"2024-07-19",7.059999942779541,{"date":680,"close":681},"2024-07-26",7.75,{"date":683,"close":684},"2024-08-02",7.5,{"date":686,"close":687},"2024-08-09",10.329999923706055,{"date":689,"close":690},"2024-08-16",14.630000114440918,{"date":692,"close":693},"2024-08-23",14.890000343322754,{"date":695,"close":696},"2024-08-30",16.1299991607666,{"date":698,"close":699},"2024-09-06",15.59000015258789,{"date":701,"close":702},"2024-09-13",15.510000228881836,{"date":704,"close":705},"2024-09-20",15.65999984741211,{"date":707,"close":702},"2024-09-27",{"date":709,"close":710},"2024-10-04",12.1899995803833,{"date":712,"close":713},"2024-10-11",10.630000114440918,{"date":715,"close":716},"2024-10-18",10.109999656677246,{"date":718,"close":719},"2024-10-25",10.619999885559082,{"date":721,"close":722},"2024-11-01",10.210000038146973,{"date":724,"close":725},"2024-11-08",12.199999809265137,{"date":727,"close":728},"2024-11-15",11.779999732971191,{"date":730,"close":731},"2024-11-22",12.390000343322754,{"date":733,"close":734},"2024-11-29",12.430000305175781,{"date":736,"close":737},"2024-12-06",12.100000381469727,{"date":739,"close":740},"2024-12-13",12.579999923706055,{"date":742,"close":743},"2024-12-20",11.819999694824219,{"date":745,"close":746},"2024-12-27",12.050000190734863,{"date":748,"close":749},"2025-01-03",12,{"date":751,"close":752},"2025-01-10",10.859999656677246,{"date":754,"close":755},"2025-01-17",11.130000114440918,{"date":757,"close":758},"2025-01-24",11.1899995803833,{"date":760,"close":761},"2025-01-31",11.010000228881836,{"date":763,"close":764},"2025-02-07",11.3100004196167,{"date":766,"close":767},"2025-02-14",12.670000076293945,{"date":769,"close":770},"2025-02-21",11.079999923706055,{"date":772,"close":773},"2025-02-28",11.75,{"date":775,"close":776},"2025-03-07",11.380000114440918,{"date":778,"close":779},"2025-03-14",13.720000267028809,{"date":781,"close":782},"2025-03-21",13.569999694824219,{"date":784,"close":785},"2025-03-28",14.75,{"date":787,"close":788},"2025-04-04",14.430000305175781,{"date":790,"close":791},"2025-04-11",16.229999542236328,{"date":793,"close":794},"2025-04-17",18.8700008392334,{"date":796,"close":797},"2025-04-25",18.799999237060547,{"date":799,"close":800},"2025-05-02",19.479999542236328,{"date":802,"close":803},"2025-05-09",26.020000457763672,{"date":805,"close":806},"2025-05-16",24.469999313354492,{"date":808,"close":809},"2025-05-23",23.420000076293945,{"date":811,"close":806},"2025-05-30",{"date":813,"close":814},"2025-06-06",25.040000915527344,{"date":816,"close":817},"2025-06-13",23.010000228881836,{"date":819,"close":820},"2025-06-20",22.440000534057617,{"date":822,"close":823},"2025-06-27",23.43000030517578,{"date":825,"close":826},"2025-07-03",23.049999237060547,{"date":828,"close":829},"2025-07-11",21.079999923706055,{"date":831,"close":832},"2025-07-18",21.5,{"date":834,"close":835},"2025-07-23",21.940000534057617,{"date":837,"close":838},"2025-07-24",21.489999771118164,{"date":840,"close":841},"2025-07-25",20.579999923706055,{"date":843,"close":844},"2025-07-28",20.6200008392334,{"date":846,"close":847},"2025-07-29",20.6299991607666,{"date":849,"close":850},"2025-07-30",20.899999618530273,{"date":852,"close":853},"2025-07-31",21.09000015258789,{"date":855,"close":856},"2025-08-01",21.010000228881836,{"date":858,"close":859},"2025-08-04",21.209999084472656,{"date":861,"close":862},"2025-08-05",21.65999984741211,{"date":864,"close":865},"2025-08-06",19.020000457763672,{"date":867,"close":868},"2025-08-07",20.65999984741211,{"date":870,"close":871},"2025-08-08",21.450000762939453,{"date":873,"close":874},"2025-08-11",20.940000534057617,{"date":876,"close":877},"2025-08-12",21.700000762939453,{"date":879,"close":880},"2025-08-13",22.079999923706055,{"date":882,"close":883},"2025-08-14",22.450000762939453,{"date":885,"close":886},"2025-08-15",21.440000534057617,{"date":888,"close":889},"2025-08-18",21.190000534057617,{"date":891,"close":892},"2025-08-19",21.459999084472656,{"date":894,"close":895},"2025-08-20",22.920000076293945,{"date":897,"close":898},"2025-08-21",23.06999969482422,{"date":900,"close":901},"2025-08-22",22.649999618530273,{"date":903,"close":904},"2025-08-25",21.770000457763672,{"date":906,"close":907},"2025-08-26",21.809999465942383,{"date":909,"close":910},"2025-08-27",22.229999542236328,{"date":912,"close":913},"2025-08-28",22.469999313354492,{"date":915,"close":916},"2025-08-29",22.770000457763672,{"date":918,"close":919},"2025-09-02",23.3799991607666,{"date":921,"close":922},"2025-09-03",24.100000381469727,{"date":924,"close":806},"2025-09-04",{"date":926,"close":927},"2025-09-05",24.09000015258789,{"date":929,"close":930},"2025-09-08",23.729999542236328,{"date":932,"close":933},"2025-09-09",23.809999465942383,{"date":935,"close":936},"2025-09-10",22.020000457763672,{"date":938,"close":939},"2025-09-11",23.8799991607666,{"date":941,"close":942},"2025-09-12",24.59000015258789,{"date":944,"close":927},"2025-09-15",{"date":946,"close":947},"2025-09-16",24.479999542236328,{"date":949,"close":950},"2025-09-17",24.8700008392334,{"date":952,"close":953},"2025-09-18",25.43000030517578,{"date":955,"close":956},"2025-09-19",28.399999618530273,{"date":958,"close":959},"2025-09-22",27.149999618530273,{"date":961,"close":962},"2025-09-23",27.280000686645508,{"date":964,"close":965},"2025-09-24",24.610000610351562,{"date":967,"close":968},"2025-09-25",23.940000534057617,{"date":970,"close":971},"2025-09-26",24.860000610351562,{"date":973,"close":974},"2025-09-29",24.360000610351562,{"date":976,"close":977},"2025-09-30",25.18000030517578,{"date":979,"close":980},"2025-10-01",23.68000030517578,{"date":982,"close":983},"2025-10-02",23.3700008392334,{"date":985,"close":986},"2025-10-03",24.700000762939453,{"date":988,"close":989},"2025-10-06",24.84000015258789,{"date":991,"close":992},"2025-10-07",25.350000381469727,{"date":994,"close":995},"2025-10-08",25.93000030517578,{"date":997,"close":998},"2025-10-09",25.639999389648438,{"date":1000,"close":1001},"2025-10-10",25.34000015258789,{"date":1003,"close":1004},"2025-10-13",25.170000076293945,{"date":1006,"close":1007},"2025-10-14",27.829999923706055,{"date":1009,"close":1010},"2025-10-15",26.959999084472656,{"date":1012,"close":968},"2025-10-16",{"date":1014,"close":1015},"2025-10-17",22.969999313354492,{"date":1017,"close":1018},"2025-10-20",23.209999084472656,{"date":1020,"close":1021},"2025-10-21",22.8700008392334,{"date":1023,"close":919},"2025-10-22",{"date":1025,"close":1026},"2025-10-23",24.030000686645508,{"date":1028,"close":1029},"2025-10-24",24.40999984741211,{"date":1031,"close":1032},"2025-10-27",23.530000686645508,{"date":1034,"close":1035},"2025-10-28",23.09000015258789,{"date":1037,"close":898},"2025-10-29",{"date":1039,"close":1040},"2025-10-30",23.329999923706055,{"date":1042,"close":1043},"2025-10-31",23.6299991607666,{"date":1045,"close":1046},"2025-11-03",23.229999542236328,{"date":1048,"close":1049},"2025-11-04",23.90999984741211,{"date":1051,"close":1052},"2025-11-05",24.760000228881836,{"date":1054,"close":1055},"2025-11-06",27.850000381469727,{"date":1057,"close":1058},"2025-11-07",29.540000915527344,{"date":1060,"close":1061},"2025-11-10",28.90999984741211,{"date":1063,"close":1064},"2025-11-11",29.530000686645508,{"date":1066,"close":1067},"2025-11-12",29.81999969482422,{"date":1069,"close":1070},"2025-11-13",30.84000015258789,{"date":1072,"close":1073},"2025-11-14",31.139999389648438,{"date":1075,"close":1076},"2025-11-17",30.18000030517578,{"date":1078,"close":1079},"2025-11-18",29.200000762939453,{"date":1081,"close":1082},"2025-11-19",28.34000015258789,{"date":1084,"close":1085},"2025-11-20",26.229999542236328,{"date":1087,"close":1088},"2025-11-21",27.100000381469727,{"date":1090,"close":1091},"2025-11-24",28.25,{"date":1093,"close":1094},"2025-11-25",28.81999969482422,{"date":1096,"close":1097},"2025-11-26",28.6200008392334,{"date":1099,"close":1100},"2025-11-28",29.049999237060547,{"date":1102,"close":1103},"2025-12-01",28.56999969482422,{"date":1105,"close":1106},"2025-12-02",28.200000762939453,{"date":1108,"close":1109},"2025-12-03",28.149999618530273,{"date":1111,"close":1112},"2025-12-04",28.31999969482422,{"date":1114,"close":1115},"2025-12-05",26.729999542236328,{"date":1117,"close":1118},"2025-12-08",27.530000686645508,{"date":1120,"close":1106},"2025-12-09",{"date":1122,"close":1123},"2025-12-10",27.450000762939453,{"date":1125,"close":1126},"2025-12-11",28.790000915527344,{"date":1128,"close":1129},"2025-12-12",29.079999923706055,{"date":1131,"close":1132},"2025-12-15",29.56999969482422,{"date":1134,"close":1135},"2025-12-16",29.06999969482422,{"date":1137,"close":1138},"2025-12-17",29.440000534057617,{"date":1140,"close":1141},"2025-12-18",29.90999984741211,{"date":1143,"close":1144},"2025-12-19",28.959999084472656,{"date":1146,"close":1147},"2025-12-22",29.610000610351562,{"date":1149,"close":1150},"2025-12-23",30.170000076293945,{"date":1152,"close":1153},"2025-12-24",29.780000686645508,{"date":1155,"close":1156},"2025-12-26",28.989999771118164,{"date":1158,"close":1058},"2025-12-29",{"date":1160,"close":1161},"2025-12-30",29.290000915527344,{"date":1163,"close":1164},"2025-12-31",29.260000228881836,{"date":1166,"close":962},"2026-01-02",{"date":1168,"close":1169},"2026-01-05",26.920000076293945,{"date":1171,"close":1172},"2026-01-06",26.260000228881836,{"date":1174,"close":1175},"2026-01-07",26.450000762939453,{"date":1177,"close":1178},"2026-01-08",27.229999542236328,{"date":1180,"close":1181},"2026-01-09",26.600000381469727,{"date":1183,"close":1184},"2026-01-12",26.790000915527344,{"date":1186,"close":1187},"2026-01-13",25.479999542236328,{"date":1189,"close":1190},"2026-01-14",26,{"date":1192,"close":1193},"2026-01-15",25.850000381469727,{"date":1195,"close":1196},"2026-01-16",26.1200008392334,{"date":1198,"close":1199},"2026-01-20",25.670000076293945,{"date":1201,"close":995},"2026-01-21",{"date":1203,"close":1204},"2026-01-22",25.899999618530273,{"date":1206,"close":1207},"2026-01-23",25.489999771118164,{"date":1209,"close":1210},"2026-01-26",25.889999389648438,{"date":1212,"close":1213},"2026-01-27",25.399999618530273,{"date":1215,"close":1216},"2026-01-28",25.719999313354492,{"date":1218,"close":1219},"2026-01-29",26.440000534057617,{"date":1221,"close":1222},"2026-01-30",26.06999969482422,{"date":1224,"close":1225},"2026-02-02",26.559999465942383,{"date":1227,"close":1228},"2026-02-03",26.540000915527344,{"date":1230,"close":1228},"2026-02-04",{"date":1232,"close":1233},"2026-02-05",26.6299991607666,{"date":1235,"close":1228},"2026-02-06",{"date":1237,"close":1238},"2026-02-09",25.079999923706055,{"date":1240,"close":1241},"2026-02-10",24.90999984741211,{"date":1243,"close":1244},"2026-02-11",25.360000610351562,{"date":1246,"close":1247},"2026-02-12",25.299999237060547,{"date":1249,"close":1250},"2026-02-13",24.81999969482422,{"date":1252,"close":1253},"2026-02-17",24.6299991607666,{"date":1255,"close":1256},"2026-02-18",24.299999237060547,{"date":1258,"close":974},"2026-02-19",{"date":1260,"close":922},"2026-02-20",{"date":1262,"close":1263},"2026-02-23",23.459999084472656,{"date":1265,"close":1266},"2026-02-24",27.65999984741211,{"date":1268,"close":1269},"2026-02-25",27.260000228881836,{"date":1271,"close":1272},"2026-02-26",27.90999984741211,{"date":1274,"close":1275},"2026-02-27",27.8700008392334,{"date":1277,"close":1278},"2026-03-02",28.829999923706055,{"date":1280,"close":1281},"2026-03-03",28.010000228881836,{"date":1283,"close":1284},"2026-03-04",28.190000534057617,{"date":1286,"close":1287},"2026-03-05",26.979999542236328,{"date":1289,"close":1290},"2026-03-06",26.8799991607666,{"date":1292,"close":1293},"2026-03-09",27.09000015258789,{"date":1295,"close":1225},"2026-03-10",{"date":1297,"close":1298},"2026-03-11",26.799999237060547,{"date":1300,"close":1301},"2026-03-12",28.139999389648438,{"date":1303,"close":1304},"2026-03-13",28.229999542236328,{"date":1306,"close":1307},"2026-03-16",28.450000762939453,{"date":1309,"close":1310},"2026-03-17",28.06999969482422,{"date":1312,"close":962},"2026-03-18",{"date":1314,"close":1315},"2026-03-19",26.6200008392334,{"date":1317,"close":1318},"2026-03-20",25.649999618530273,{"date":1320,"close":1321},"2026-03-23",26.780000686645508,{"date":1323,"close":1324},"2026-03-24",26.649999618530273,{"date":1326,"close":1327},"2026-03-25",26.389999389648438,{"date":1329,"close":1330},"2026-03-26",26.489999771118164,{"date":1332,"close":1333},"2026-03-27",25.809999465942383,{"date":1335,"close":1172},"2026-03-30",{"date":1337,"close":1338},"2026-03-31",26.25,{"date":1340,"close":1341},"2026-04-01",25.190000534057617,{"date":1343,"close":1344},"2026-04-02",26.190000534057617,{"date":1346,"close":1233},"2026-04-06",{"date":1348,"close":1225},"2026-04-07",{"date":1350,"close":1315},"2026-04-08",{"date":1352,"close":1353},"2026-04-09",27.059999465942383,{"date":1355,"close":1356},"2026-04-10",26.15999984741211,{"date":1358,"close":1359},"2026-04-13",26.709999084472656,{"date":1361,"close":1362},"2026-04-14",26.3700008392334,{"date":1364,"close":1365},"2026-04-15",26.68000030517578,{"date":1367,"close":1368},"2026-04-16",27.290000915527344,{"date":1370,"close":1371},"2026-04-17",27.219999313354492,{"date":146,"close":1373},27.309999465942383,{"date":1375,"close":1376},"2026-04-21",26.899999618530273,{"date":1378,"close":1379},"2026-04-22",27.56999969482422,{"date":1381,"close":1382},"2026-04-23",27.969999313354492,{"date":1384,"close":1385},"2026-04-24",29.270000457763672,{"date":1387,"close":1388},"2026-04-27",29.899999618530273,{"date":1390,"close":1391},"2026-04-28",30.329999923706055,{"date":1393,"close":1394},"2026-04-29",29.43000030517578,{"date":1396,"close":1397},"2026-04-30",29.31999969482422,{"date":134,"close":1399},28.729999542236328,{"date":1401,"close":1402},"2026-05-04",28.43000030517578,{"date":1404,"close":1405},"2026-05-05",29.020000457763672,{"date":1407,"close":1408},"2026-05-06",28.719999313354492,{"date":1410,"close":1411},"2026-05-07",28.030000686645508,{"date":1413,"close":1414},"2026-05-08",22.40999984741211,{"date":1416,"close":1417},"2026-05-11",22.18000030517578,{"date":1419,"close":817},"2026-05-12",{"date":1421,"close":936},"2026-05-13",{"date":1423,"close":1424},"2026-05-14",22.5,{"date":1426,"close":809},"2026-05-15",{"date":1428,"close":1429},"2026-05-18",23.989999771118164,{"date":117,"close":1431},23.149999618530273,{"date":1433,"close":1434},"2026-05-20",23.270000457763672,{"date":1436,"close":1437},"2026-05-21",23.450000762939453,{"date":1439,"close":1440},"2026-05-22",22.8799991607666,{"date":1442,"close":1443},"2026-05-26",22.610000610351562,{"date":1445,"close":1446},"2026-05-27",22.15999984741211,{"date":1448,"close":1449},"2026-05-28",22,{"date":1451,"close":1452},"2026-05-29",21.68000030517578,{"date":1454,"close":1455},"2026-06-01",21.3799991607666,{"date":1457,"close":1458},"2026-06-02",21.200000762939453,{"date":1460,"close":1461},"2026-06-03",20.8799991607666,{"date":1463,"close":1464},"2026-06-04",21.219999313354492,{"date":1466,"close":1446},"2026-06-05",{"date":1468,"close":1469},"2026-06-08",21.530000686645508,{"date":1471,"close":1472},"2026-06-09",21.6200008392334,{"date":72,"close":1474},22.200000762939453,{"date":86,"close":1476},22.31999969482422,{"date":1478,"close":883},"2026-06-12",{"date":1480,"close":1481},"2026-06-15",22.299999237060547,{"date":1483,"close":898},"2026-06-16",{"date":1485,"close":1486},"2026-06-17",23.170000076293945,{"date":1488,"close":1434},"2026-06-18",{"date":59,"close":1490},23.790000915527344,{"date":1492,"close":1493},"2026-06-23",24.950000762939453,{"date":1495,"close":1496},"2026-06-24",25.540000915527344,{"date":1498,"close":1499},"2026-06-25",24.329999923706055,{"date":1501,"close":1502},"2026-06-26",25.860000610351562,{"date":1504,"close":1505},"2026-06-29",26.299999237060547,{"date":1507,"close":1508},"2026-06-30",26.079999923706055,{"date":47,"close":1510},26.809999465942383,{"date":1512,"close":1513},"2026-07-02",27.1200008392334,{"date":1515,"close":1516},"2026-07-06",27.43000030517578,{"date":1518,"close":1519},"2026-07-07",27.200000762939453,{"date":1521,"close":1522},"2026-07-08",27.25,{"date":1524,"close":1513},"2026-07-09",{"date":1526,"close":1527},"2026-07-10",28.059999465942383,{"date":1529,"close":1530},"2026-07-13",28.389999389648438,{"date":1532,"close":1533},"2026-07-14",27.5,{"date":1535,"close":1338},"2026-07-15",{"date":1537,"close":1225},"2026-07-16",{"date":1539,"close":1540},"2026-07-17",27.040000915527344,{"date":1542,"close":1516},"2026-07-20",{"date":1544,"close":1545},"2026-07-21",26.969999313354492,{"date":1547,"close":1085},"2026-07-22",{"date":1549,"close":1550},"2026-07-23",26.280000686645508,{"date":183,"close":1552},27.81999969482422,{"count":186,"fetchedAt":1554,"source":178},"2026-07-26T11:22:18.234Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1556},"\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>",1785064938151]