[{"data":1,"prerenderedAt":1650},["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-HSBC":25,"$fnqISnbrwMA9L3Bj6tmjFz7_U3g4egH1a_-lhkm2ySwM":26,"ticker-mcap-HSBC":96,"ticker-profile-HSBC":105,"ticker-earnings-HSBC":118,"ticker-congress-HSBC":122,"i-lucide:info":1646,"i-lucide:download":1648},{"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":92},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67,"landing":86},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1089113","HSBC HOLDINGS PLC","Finance & Insurance","HSBC",[34,50],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-11T10:59:51.000Z","0002121311-26-000004-0","Palomaki Daniel Scott","Global Financial Controller","D",18.1061,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121311\u002F000212131126000004\u002F0002121311-26-000004-index.htm",23123,4973,418667.35030000005,"S","2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"periodOfReport":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":54,"ownerTitle":38,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"2026-03-30T00:00:00.000Z","0002114369-26-000010-0","4","Bingham Jonathan","I",15.807,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114369\u002F000211436926000010\u002F0002114369-26-000010-index.htm",13,1786,205.491,"P","2026-03-27","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":72,"issuerName":73},"CRCL","Circle Internet Group, Inc.",{"ticker":75,"issuerName":76},"COIN","Coinbase Global, Inc.",{"ticker":78,"issuerName":79},"HOOD","Robinhood Markets, Inc.",{"ticker":81,"issuerName":82},"TRUP","TRUPANION, INC.",{"ticker":84,"issuerName":85},"CHYM","Chime Financial, Inc.",[87,90],{"filingId":36,"sinceFilingPct":88,"asOfDate":89,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.1455549404856693,"2026-08-07",{"filingId":52,"sinceFilingPct":91,"asOfDate":89,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.3072464442549889,{"count":93,"fetchedAt":94,"source":95},2,"2026-09-05T20:11:26.107Z","sqlite",{"data":97,"meta":102},{"value":98,"quality":99,"closeDate":89,"ageDays":100,"sharesAsOf":101},1781587688541.3997,"stale",29,"2025-12-31",{"count":103,"fetchedAt":104,"source":95},1,"2026-09-05T20:11:26.109Z",{"data":106,"meta":117},{"ticker":32,"ceo":107,"industry":108,"fullTimeEmployees":109,"ipoDate":110,"country":111,"state":25,"city":112,"website":113,"exchangeShort":25,"marketCap":25,"beta":114,"range52w":115,"fetchedAt":116},"Georges Bahjat Elhedery","Banks - Diversified",211940,"1999-07-16","GB","London","https:\u002F\u002Fwww.hsbc.com",0.579,"59.92-96.9","2026-06-29T01:00:37.765Z",{"count":103,"fetchedAt":104,"source":95},{"data":119,"meta":121},{"ticker":32,"points":120},[],{"count":103,"fetchedAt":104,"source":95},{"data":123,"meta":1644},{"congressTrades":124,"insiderTrades":306,"priceHistory":309,"ticker":32},[125,143,155,165,170,183,189,194,207,212,217,222,227,237,248,263,272,281,286,295],{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":131,"chamber":132,"district":133,"disclosureDate":134,"filingId":135,"ingestedAt":136,"memberName":137,"memberSlug":138,"owner":139,"party":39,"sourceLink":140,"ticker":32,"transactionDate":141,"type":142},"$1,001 - $15,000",15000,8001,1001,"HSBC Holdings PLC","Stock Option","house","CA17","2026-02-10","ro-khanna|HSBC|2026-01-09|Purchase|$1,001 - $15,000|Spouse|Stock Option","2026-09-05T19:14:02.536Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F8221322.pdf","2026-01-09","Purchase",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":144,"assetType":145,"chamber":132,"district":146,"disclosureDate":147,"filingId":148,"ingestedAt":149,"memberName":150,"memberSlug":151,"owner":139,"party":152,"sourceLink":153,"ticker":32,"transactionDate":154,"type":142},"HSBC Holdings, plc. Common Stock","Stock","MI09","2025-08-13","lisa-c-mcclain|HSBC|2025-06-17|Purchase|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:19:31.710Z","Lisa C. McClain","lisa-c-mcclain","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030891.pdf","2025-06-17",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":156,"disclosureDate":157,"filingId":158,"ingestedAt":136,"memberName":159,"memberSlug":160,"owner":161,"party":152,"sourceLink":162,"ticker":32,"transactionDate":163,"type":164},"AR04","2025-05-13","bruce-westerman|HSBC|2025-04-21|Sale|$1,001 - $15,000||Stock","Bruce Westerman","bruce-westerman","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030332.pdf","2025-04-21","Sale",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":156,"disclosureDate":166,"filingId":167,"ingestedAt":136,"memberName":159,"memberSlug":160,"owner":161,"party":152,"sourceLink":168,"ticker":32,"transactionDate":169,"type":142},"2025-04-17","bruce-westerman|HSBC|2025-03-03|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030146.pdf","2025-03-03",{"amountLabel":171,"amountMax":172,"amountMid":173,"amountMin":174,"assetDescription":130,"assetType":145,"chamber":132,"district":175,"disclosureDate":176,"filingId":177,"ingestedAt":178,"memberName":179,"memberSlug":180,"owner":161,"party":39,"sourceLink":181,"ticker":32,"transactionDate":182,"type":164},"$15,001 - $50,000",50000,32501,15001,"TX15","2025-03-17","charles-a-gonzalez|HSBC|2025-02-27|Sale|$15,001 - $50,000||Stock","2026-09-05T19:21:25.950Z","Charles A. Gonzalez","charles-a-gonzalez","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F8220796.pdf","2025-02-27",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":133,"disclosureDate":184,"filingId":185,"ingestedAt":186,"memberName":137,"memberSlug":138,"owner":139,"party":39,"sourceLink":187,"ticker":32,"transactionDate":188,"type":142},"2024-04-05","ro-khanna|HSBC|2024-03-08|Purchase|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:19:28.605Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220192.pdf","2024-03-08",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":133,"disclosureDate":190,"filingId":191,"ingestedAt":186,"memberName":137,"memberSlug":138,"owner":139,"party":39,"sourceLink":192,"ticker":32,"transactionDate":193,"type":142},"2023-11-08","ro-khanna|HSBC|2023-10-13|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8220039.pdf","2023-10-13",{"amountLabel":195,"amountMax":196,"amountMid":197,"amountMin":198,"assetDescription":130,"assetType":145,"chamber":132,"district":199,"disclosureDate":200,"filingId":201,"ingestedAt":202,"memberName":203,"memberSlug":204,"owner":161,"party":39,"sourceLink":205,"ticker":32,"transactionDate":206,"type":164},"$100,001 - $250,000",250000,175001,100001,"NY10","2023-08-13","daniel-goldman|HSBC|2023-07-10|Sale|$100,001 - $250,000||Stock","2026-09-05T19:25:41.705Z","Daniel Goldman","daniel-goldman","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023404.pdf","2023-07-10",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":133,"disclosureDate":208,"filingId":209,"ingestedAt":186,"memberName":137,"memberSlug":138,"owner":139,"party":39,"sourceLink":210,"ticker":32,"transactionDate":211,"type":164},"2023-05-08","ro-khanna|HSBC|2023-04-14|Sale|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219521.pdf","2023-04-14",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":133,"disclosureDate":213,"filingId":214,"ingestedAt":186,"memberName":137,"memberSlug":138,"owner":139,"party":39,"sourceLink":215,"ticker":32,"transactionDate":216,"type":142},"2023-04-07","ro-khanna|HSBC|2023-03-10|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219444.pdf","2023-03-10",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":145,"chamber":132,"district":199,"disclosureDate":218,"filingId":219,"ingestedAt":202,"memberName":203,"memberSlug":204,"owner":161,"party":39,"sourceLink":220,"ticker":32,"transactionDate":221,"type":142},"2023-03-20","daniel-goldman|HSBC|2023-02-27|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022480.pdf","2023-02-27",{"amountLabel":171,"amountMax":172,"amountMid":173,"amountMin":174,"assetDescription":130,"assetType":145,"chamber":132,"district":133,"disclosureDate":223,"filingId":224,"ingestedAt":186,"memberName":137,"memberSlug":138,"owner":139,"party":39,"sourceLink":225,"ticker":32,"transactionDate":226,"type":142},"2023-03-08","ro-khanna|HSBC|2023-02-10|Purchase|$15,001 - $50,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219417.pdf","2023-02-10",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":228,"assetType":145,"chamber":132,"district":229,"disclosureDate":230,"filingId":231,"ingestedAt":232,"memberName":233,"memberSlug":234,"owner":161,"party":152,"sourceLink":235,"ticker":32,"transactionDate":236,"type":161},"HSBC Holdings","MI03","2021-03-16","peter-meijer|HSBC|2021-02-16|Sale (Full)|$1,001 - $15,000||Stock","2026-09-05T19:20:15.695Z","Peter Meijer","peter-meijer","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018311.pdf","2021-02-16",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":238,"assetType":145,"chamber":132,"district":239,"disclosureDate":240,"filingId":241,"ingestedAt":242,"memberName":243,"memberSlug":244,"owner":245,"party":39,"sourceLink":246,"ticker":32,"transactionDate":247,"type":161},"HSBC Holdings, plc.","MA05","2020-12-03","katherine-m-clark|HSBC|2020-10-22|Sale (Full)|$1,001 - $15,000|Self|Stock","2026-09-05T19:21:21.954Z","Katherine M. Clark","katherine-m-clark","Self","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017790.pdf","2020-10-22",{"amountLabel":249,"amountMax":250,"amountMid":251,"amountMin":252,"assetDescription":253,"assetType":145,"chamber":132,"district":254,"disclosureDate":255,"filingId":256,"ingestedAt":257,"memberName":258,"memberSlug":259,"owner":260,"party":152,"sourceLink":261,"ticker":32,"transactionDate":262,"type":161},"$50,001 - $100,000",100000,75001,50001,"HSbC Holdings, plc.","MT00","2020-12-02","greg-gianforte|HSBC|2020-11-13|Sale (Partial)|$50,001 - $100,000|Joint|Stock","2026-09-05T19:25:38.192Z","Greg Gianforte","greg-gianforte","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017780.pdf","2020-11-13",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":238,"assetType":145,"chamber":132,"district":264,"disclosureDate":265,"filingId":266,"ingestedAt":267,"memberName":268,"memberSlug":269,"owner":161,"party":39,"sourceLink":270,"ticker":32,"transactionDate":271,"type":161},"FL27","2020-04-27","donna-shalala|HSBC|2019-06-24|Sale (Full)|$1,001 - $15,000|--|Stock","2026-09-05T19:28:19.090Z","Donna Shalala","donna-shalala","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016481.pdf","2019-06-24",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":238,"assetType":145,"chamber":132,"district":273,"disclosureDate":274,"filingId":275,"ingestedAt":276,"memberName":277,"memberSlug":278,"owner":260,"party":39,"sourceLink":279,"ticker":32,"transactionDate":280,"type":161},"NJ05","2020-04-11","josh-s-gottheimer|HSBC|2020-03-26|Sale (Full)|$1,001 - $15,000|Joint|Stock","2026-09-05T19:19:43.727Z","Josh S. Gottheimer","josh-s-gottheimer","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016373.pdf","2020-03-26",{"amountLabel":171,"amountMax":172,"amountMid":173,"amountMin":174,"assetDescription":238,"assetType":145,"chamber":132,"district":254,"disclosureDate":282,"filingId":283,"ingestedAt":257,"memberName":258,"memberSlug":259,"owner":260,"party":152,"sourceLink":284,"ticker":32,"transactionDate":285,"type":142},"2020-04-07","greg-gianforte|HSBC|2020-03-18|Purchase|$15,001 - $50,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016366.pdf","2020-03-18",{"amountLabel":287,"amountMax":288,"amountMid":289,"amountMin":290,"assetDescription":238,"assetType":145,"chamber":132,"district":254,"disclosureDate":291,"filingId":292,"ingestedAt":257,"memberName":258,"memberSlug":259,"owner":260,"party":152,"sourceLink":293,"ticker":32,"transactionDate":294,"type":142},"$250,001 - $500,000",500000,375001,250001,"2020-02-14","greg-gianforte|HSBC|2020-01-13|Purchase|$250,001 - $500,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20015054.pdf","2020-01-13",{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":296,"assetType":145,"chamber":297,"district":298,"disclosureDate":299,"filingId":300,"ingestedAt":301,"memberName":302,"memberSlug":303,"owner":260,"party":39,"sourceLink":304,"ticker":32,"transactionDate":305,"type":161},"HSBC Holdings plc","senate","RI","2016-11-07","sheldon-whitehouse|HSBC|2016-10-26|Sale (Full)|$1,001 - $15,000|Joint|Stock","2026-09-05T19:19:44.173Z","Sheldon Whitehouse","sheldon-whitehouse","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fbbc1b507-8846-40ea-8243-f35caf2a847e\u002F","2016-10-26",[307,308],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"periodOfReport":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":54,"ownerTitle":38,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},[310,313,316,319,322,325,328,331,334,337,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,543,546,548,551,554,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1459,1461,1464,1467,1469,1472,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642],{"date":311,"close":312},"2021-09-10",25.979999542236328,{"date":314,"close":315},"2021-09-17",25.75,{"date":317,"close":318},"2021-09-24",25.760000228881836,{"date":320,"close":321},"2021-10-01",26.3799991607666,{"date":323,"close":324},"2021-10-08",28.469999313354492,{"date":326,"close":327},"2021-10-15",29.969999313354492,{"date":329,"close":330},"2021-10-22",30.020000457763672,{"date":332,"close":333},"2021-10-29",30.06999969482422,{"date":335,"close":336},"2021-11-05",29.31999969482422,{"date":338,"close":100},"2021-11-12",{"date":340,"close":341},"2021-11-19",29.100000381469727,{"date":343,"close":344},"2021-11-26",27.770000457763672,{"date":346,"close":347},"2021-12-03",28.420000076293945,{"date":349,"close":350},"2021-12-10",29.09000015258789,{"date":352,"close":353},"2021-12-17",29.299999237060547,{"date":355,"close":356},"2021-12-23",29.8700008392334,{"date":358,"close":359},"2021-12-31",30.149999618530273,{"date":361,"close":362},"2022-01-07",32.7400016784668,{"date":364,"close":365},"2022-01-14",35.349998474121094,{"date":367,"close":368},"2022-01-21",33.869998931884766,{"date":370,"close":371},"2022-01-28",35.45000076293945,{"date":373,"close":374},"2022-02-04",37.099998474121094,{"date":376,"close":377},"2022-02-11",37.810001373291016,{"date":379,"close":380},"2022-02-18",36.810001373291016,{"date":382,"close":383},"2022-02-25",36.27000045776367,{"date":385,"close":386},"2022-03-04",31.229999542236328,{"date":388,"close":389},"2022-03-11",31.1200008392334,{"date":391,"close":392},"2022-03-18",33.20000076293945,{"date":394,"close":395},"2022-03-25",34.209999084472656,{"date":397,"close":398},"2022-04-01",34.63999938964844,{"date":400,"close":401},"2022-04-08",34.529998779296875,{"date":403,"close":404},"2022-04-14",33.939998626708984,{"date":406,"close":407},"2022-04-22",33.439998626708984,{"date":409,"close":410},"2022-04-29",31.010000228881836,{"date":412,"close":413},"2022-05-06",31.25,{"date":415,"close":416},"2022-05-13",30.709999084472656,{"date":418,"close":419},"2022-05-20",30.75,{"date":421,"close":422},"2022-05-27",33.689998626708984,{"date":424,"close":425},"2022-06-03",32.970001220703125,{"date":427,"close":428},"2022-06-10",30.809999465942383,{"date":430,"close":431},"2022-06-17",30.969999313354492,{"date":433,"close":434},"2022-06-24",33.029998779296875,{"date":436,"close":437},"2022-07-01",32.68000030517578,{"date":439,"close":440},"2022-07-08",31.579999923706055,{"date":442,"close":443},"2022-07-15",30.649999618530273,{"date":445,"close":446},"2022-07-22",30.920000076293945,{"date":448,"close":449},"2022-07-29",31.399999618530273,{"date":451,"close":452},"2022-08-05",32.810001373291016,{"date":454,"close":455},"2022-08-12",33.61000061035156,{"date":457,"close":458},"2022-08-19",31.809999465942383,{"date":460,"close":461},"2022-08-26",30.860000610351562,{"date":463,"close":464},"2022-09-02",30.59000015258789,{"date":466,"close":467},"2022-09-09",30.899999618530273,{"date":469,"close":470},"2022-09-16",30.459999084472656,{"date":472,"close":473},"2022-09-23",28.15999984741211,{"date":475,"close":476},"2022-09-30",26.06999969482422,{"date":478,"close":479},"2022-10-07",26.149999618530273,{"date":481,"close":482},"2022-10-14",25.81999969482422,{"date":484,"close":485},"2022-10-21",27.219999313354492,{"date":487,"close":488},"2022-10-28",25.93000030517578,{"date":490,"close":473},"2022-11-04",{"date":492,"close":493},"2022-11-11",28.049999237060547,{"date":495,"close":496},"2022-11-18",28.549999237060547,{"date":498,"close":499},"2022-11-25",29.719999313354492,{"date":501,"close":502},"2022-12-02",30.579999923706055,{"date":504,"close":505},"2022-12-09",30.360000610351562,{"date":507,"close":508},"2022-12-16",29.8799991607666,{"date":510,"close":511},"2022-12-23",30.940000534057617,{"date":513,"close":514},"2022-12-30",31.15999984741211,{"date":516,"close":517},"2023-01-06",34.310001373291016,{"date":519,"close":520},"2023-01-13",36.150001525878906,{"date":522,"close":523},"2023-01-20",36.84000015258789,{"date":525,"close":526},"2023-01-27",37.150001525878906,{"date":528,"close":529},"2023-02-03",35.9900016784668,{"date":226,"close":531},36.849998474121094,{"date":533,"close":534},"2023-02-17",37.34000015258789,{"date":536,"close":537},"2023-02-24",38.02000045776367,{"date":539,"close":540},"2023-03-03",37.2400016784668,{"date":216,"close":542},35.310001373291016,{"date":544,"close":545},"2023-03-17",33.08000183105469,{"date":547,"close":545},"2023-03-24",{"date":549,"close":550},"2023-03-31",34.130001068115234,{"date":552,"close":553},"2023-04-06",35.18000030517578,{"date":211,"close":555},36.34000015258789,{"date":557,"close":558},"2023-04-21",35.689998626708984,{"date":560,"close":561},"2023-04-28",36.04999923706055,{"date":563,"close":564},"2023-05-05",38.20000076293945,{"date":566,"close":567},"2023-05-12",37.5,{"date":569,"close":570},"2023-05-19",38.31999969482422,{"date":572,"close":573},"2023-05-26",37.81999969482422,{"date":575,"close":573},"2023-06-02",{"date":577,"close":578},"2023-06-09",38.45000076293945,{"date":580,"close":581},"2023-06-16",39.18000030517578,{"date":583,"close":584},"2023-06-23",38.22999954223633,{"date":586,"close":587},"2023-06-30",39.619998931884766,{"date":589,"close":590},"2023-07-07",39.27000045776367,{"date":592,"close":593},"2023-07-14",40.36000061035156,{"date":595,"close":596},"2023-07-21",41.369998931884766,{"date":598,"close":599},"2023-07-28",41.72999954223633,{"date":601,"close":602},"2023-08-04",40.790000915527344,{"date":604,"close":605},"2023-08-11",40.11000061035156,{"date":607,"close":608},"2023-08-18",37.65999984741211,{"date":610,"close":611},"2023-08-25",37.5099983215332,{"date":613,"close":614},"2023-09-01",37.54999923706055,{"date":616,"close":617},"2023-09-08",36.970001220703125,{"date":619,"close":590},"2023-09-15",{"date":621,"close":622},"2023-09-22",39.540000915527344,{"date":624,"close":625},"2023-09-29",39.459999084472656,{"date":627,"close":628},"2023-10-06",40.47999954223633,{"date":193,"close":630},39.75,{"date":632,"close":633},"2023-10-20",37.689998626708984,{"date":635,"close":636},"2023-10-27",36.709999084472656,{"date":638,"close":639},"2023-11-03",37.439998626708984,{"date":641,"close":642},"2023-11-10",37.029998779296875,{"date":644,"close":645},"2023-11-17",38.58000183105469,{"date":647,"close":648},"2023-11-24",38.619998931884766,{"date":650,"close":651},"2023-12-01",38.65999984741211,{"date":653,"close":654},"2023-12-08",39.209999084472656,{"date":656,"close":657},"2023-12-15",38.849998474121094,{"date":659,"close":660},"2023-12-22",40.27000045776367,{"date":662,"close":663},"2023-12-29",40.540000915527344,{"date":665,"close":666},"2024-01-05",40.7400016784668,{"date":668,"close":669},"2024-01-12",39.380001068115234,{"date":671,"close":672},"2024-01-19",37.9900016784668,{"date":674,"close":675},"2024-01-26",39.650001525878906,{"date":677,"close":678},"2024-02-02",39.349998474121094,{"date":680,"close":681},"2024-02-09",39.029998779296875,{"date":683,"close":684},"2024-02-16",40.31999969482422,{"date":686,"close":564},"2024-02-23",{"date":688,"close":689},"2024-03-01",38.97999954223633,{"date":188,"close":639},{"date":692,"close":693},"2024-03-15",38.209999084472656,{"date":695,"close":696},"2024-03-22",39.52000045776367,{"date":698,"close":699},"2024-03-28",39.36000061035156,{"date":184,"close":701},40.720001220703125,{"date":703,"close":704},"2024-04-12",40.630001068115234,{"date":706,"close":707},"2024-04-19",40.52000045776367,{"date":709,"close":710},"2024-04-26",41.900001525878906,{"date":712,"close":713},"2024-05-03",44.45000076293945,{"date":715,"close":716},"2024-05-10",43.599998474121094,{"date":718,"close":719},"2024-05-17",44.540000915527344,{"date":721,"close":722},"2024-05-24",44.380001068115234,{"date":724,"close":725},"2024-05-31",44.650001525878906,{"date":727,"close":728},"2024-06-07",44.43000030517578,{"date":730,"close":731},"2024-06-14",43.220001220703125,{"date":733,"close":734},"2024-06-21",43.5,{"date":736,"close":734},"2024-06-28",{"date":738,"close":739},"2024-07-05",43.40999984741211,{"date":741,"close":742},"2024-07-12",43.779998779296875,{"date":744,"close":745},"2024-07-19",42.86000061035156,{"date":747,"close":748},"2024-07-26",43.279998779296875,{"date":750,"close":751},"2024-08-02",41.29999923706055,{"date":753,"close":754},"2024-08-09",41.560001373291016,{"date":756,"close":757},"2024-08-16",42.7599983215332,{"date":759,"close":760},"2024-08-23",43.650001525878906,{"date":762,"close":763},"2024-08-30",44.459999084472656,{"date":765,"close":766},"2024-09-06",42.869998931884766,{"date":768,"close":769},"2024-09-13",43.63999938964844,{"date":771,"close":772},"2024-09-20",44.16999816894531,{"date":774,"close":775},"2024-09-27",45.619998931884766,{"date":777,"close":778},"2024-10-04",45.86000061035156,{"date":780,"close":781},"2024-10-11",44.349998474121094,{"date":783,"close":784},"2024-10-18",44.720001220703125,{"date":786,"close":787},"2024-10-25",44.36000061035156,{"date":789,"close":790},"2024-11-01",46.18000030517578,{"date":792,"close":793},"2024-11-08",44.959999084472656,{"date":795,"close":796},"2024-11-15",45.7400016784668,{"date":798,"close":799},"2024-11-22",45.939998626708984,{"date":801,"close":802},"2024-11-29",46.88999938964844,{"date":804,"close":805},"2024-12-06",47.59000015258789,{"date":807,"close":808},"2024-12-13",48.599998474121094,{"date":810,"close":811},"2024-12-20",48.27000045776367,{"date":813,"close":814},"2024-12-27",49.290000915527344,{"date":816,"close":817},"2025-01-03",49.06999969482422,{"date":819,"close":820},"2025-01-10",49.349998474121094,{"date":822,"close":823},"2025-01-17",50.630001068115234,{"date":825,"close":826},"2025-01-24",51.290000915527344,{"date":828,"close":829},"2025-01-31",52.43000030517578,{"date":831,"close":832},"2025-02-07",53.099998474121094,{"date":834,"close":835},"2025-02-14",55.09000015258789,{"date":837,"close":838},"2025-02-21",56.08000183105469,{"date":840,"close":841},"2025-02-28",59.90999984741211,{"date":843,"close":844},"2025-03-07",58.040000915527344,{"date":846,"close":847},"2025-03-14",57.06999969482422,{"date":849,"close":850},"2025-03-21",57.83000183105469,{"date":852,"close":853},"2025-03-28",57.77000045776367,{"date":855,"close":856},"2025-04-04",49.84000015258789,{"date":858,"close":859},"2025-04-11",49.88999938964844,{"date":166,"close":861},52.5,{"date":863,"close":864},"2025-04-25",55.9900016784668,{"date":866,"close":867},"2025-05-02",56.5099983215332,{"date":869,"close":870},"2025-05-09",56.7599983215332,{"date":872,"close":873},"2025-05-16",58.869998931884766,{"date":875,"close":876},"2025-05-23",59.2400016784668,{"date":878,"close":879},"2025-05-30",59.279998779296875,{"date":881,"close":882},"2025-06-06",59.9900016784668,{"date":884,"close":885},"2025-06-13",59.18000030517578,{"date":887,"close":888},"2025-06-20",58.43000030517578,{"date":890,"close":891},"2025-06-27",60.81999969482422,{"date":893,"close":894},"2025-07-03",60.66999816894531,{"date":896,"close":897},"2025-07-11",61.709999084472656,{"date":899,"close":900},"2025-07-18",62.81999969482422,{"date":902,"close":903},"2025-07-25",64.91999816894531,{"date":905,"close":906},"2025-08-01",61.369998931884766,{"date":908,"close":909},"2025-08-06",62.689998626708984,{"date":911,"close":912},"2025-08-07",62.95000076293945,{"date":914,"close":915},"2025-08-08",63.709999084472656,{"date":917,"close":918},"2025-08-11",64.19999694824219,{"date":920,"close":921},"2025-08-12",64.97000122070312,{"date":147,"close":921},{"date":924,"close":925},"2025-08-14",65.7699966430664,{"date":927,"close":928},"2025-08-15",63.869998931884766,{"date":930,"close":931},"2025-08-18",63.93000030517578,{"date":933,"close":934},"2025-08-19",63.84000015258789,{"date":936,"close":937},"2025-08-20",65.36000061035156,{"date":939,"close":940},"2025-08-21",65.26000213623047,{"date":942,"close":943},"2025-08-22",65.68000030517578,{"date":945,"close":946},"2025-08-25",65.22000122070312,{"date":948,"close":949},"2025-08-26",65.48999786376953,{"date":951,"close":952},"2025-08-27",64.5999984741211,{"date":954,"close":955},"2025-08-28",64.81999969482422,{"date":957,"close":958},"2025-08-29",64.47000122070312,{"date":960,"close":961},"2025-09-02",64.08000183105469,{"date":963,"close":964},"2025-09-03",64.7300033569336,{"date":966,"close":967},"2025-09-04",65.08000183105469,{"date":969,"close":970},"2025-09-05",65.61000061035156,{"date":972,"close":973},"2025-09-08",66.02999877929688,{"date":975,"close":976},"2025-09-09",66.52999877929688,{"date":978,"close":979},"2025-09-10",68.37000274658203,{"date":981,"close":982},"2025-09-11",69.16000366210938,{"date":984,"close":985},"2025-09-12",68.6500015258789,{"date":987,"close":988},"2025-09-15",69.44999694824219,{"date":990,"close":991},"2025-09-16",68.94999694824219,{"date":993,"close":994},"2025-09-17",69.66999816894531,{"date":996,"close":997},"2025-09-18",69.5,{"date":999,"close":1000},"2025-09-19",69.7300033569336,{"date":1002,"close":1003},"2025-09-22",69.9800033569336,{"date":1005,"close":1006},"2025-09-23",70.19999694824219,{"date":1008,"close":1009},"2025-09-24",69.88999938964844,{"date":1011,"close":1012},"2025-09-25",68.93000030517578,{"date":1014,"close":1015},"2025-09-26",69.81999969482422,{"date":1017,"close":1018},"2025-09-29",70.47000122070312,{"date":1020,"close":1021},"2025-09-30",70.9800033569336,{"date":1023,"close":1024},"2025-10-01",71.36000061035156,{"date":1026,"close":1027},"2025-10-02",70.83000183105469,{"date":1029,"close":1030},"2025-10-03",72.20999908447266,{"date":1032,"close":1033},"2025-10-06",71.48999786376953,{"date":1035,"close":1036},"2025-10-07",70.70999908447266,{"date":1038,"close":1039},"2025-10-08",71.5,{"date":1041,"close":1042},"2025-10-09",67.33000183105469,{"date":1044,"close":1045},"2025-10-10",65.91999816894531,{"date":1047,"close":1048},"2025-10-13",66.45999908447266,{"date":1050,"close":1051},"2025-10-14",66.83999633789062,{"date":1053,"close":1054},"2025-10-15",66.41000366210938,{"date":1056,"close":1057},"2025-10-16",66.0999984741211,{"date":1059,"close":1060},"2025-10-17",65.86000061035156,{"date":1062,"close":1063},"2025-10-20",65.66999816894531,{"date":1065,"close":973},"2025-10-21",{"date":1067,"close":1068},"2025-10-22",66.44999694824219,{"date":1070,"close":1071},"2025-10-23",66.26000213623047,{"date":1073,"close":1074},"2025-10-24",67,{"date":1076,"close":1077},"2025-10-27",67.19999694824219,{"date":1079,"close":1080},"2025-10-28",70.04000091552734,{"date":1082,"close":1083},"2025-10-29",70.48999786376953,{"date":1085,"close":1086},"2025-10-30",70.37000274658203,{"date":1088,"close":1089},"2025-10-31",70.06999969482422,{"date":1091,"close":1092},"2025-11-03",70.45999908447266,{"date":1094,"close":1095},"2025-11-04",69.8499984741211,{"date":1097,"close":1098},"2025-11-05",70.91999816894531,{"date":1100,"close":1101},"2025-11-06",72.01000213623047,{"date":1103,"close":1104},"2025-11-07",71.2699966430664,{"date":1106,"close":1107},"2025-11-10",72.04000091552734,{"date":1109,"close":1110},"2025-11-11",72.52999877929688,{"date":1112,"close":1113},"2025-11-12",73.48999786376953,{"date":1115,"close":1116},"2025-11-13",73.16000366210938,{"date":1118,"close":1119},"2025-11-14",72.55999755859375,{"date":1121,"close":1122},"2025-11-17",71.22000122070312,{"date":1124,"close":1125},"2025-11-18",69.58999633789062,{"date":1127,"close":1128},"2025-11-19",69.13999938964844,{"date":1130,"close":1131},"2025-11-20",67.55999755859375,{"date":1133,"close":1134},"2025-11-21",68.95999908447266,{"date":1136,"close":991},"2025-11-24",{"date":1138,"close":1139},"2025-11-25",69.51000213623047,{"date":1141,"close":1142},"2025-11-26",70.58000183105469,{"date":1144,"close":1145},"2025-11-28",71.16000366210938,{"date":1147,"close":1024},"2025-12-01",{"date":1149,"close":1150},"2025-12-02",72,{"date":1152,"close":1101},"2025-12-03",{"date":1154,"close":1155},"2025-12-04",71.70999908447266,{"date":1157,"close":1158},"2025-12-05",71,{"date":1160,"close":1161},"2025-12-08",71.0199966430664,{"date":1163,"close":1164},"2025-12-09",70.79000091552734,{"date":1166,"close":1167},"2025-12-10",74.08000183105469,{"date":1169,"close":1170},"2025-12-11",75.23999786376953,{"date":1172,"close":1173},"2025-12-12",74.98999786376953,{"date":1175,"close":1176},"2025-12-15",75.27999877929688,{"date":1178,"close":1179},"2025-12-16",74.66000366210938,{"date":1181,"close":1182},"2025-12-17",76.0999984741211,{"date":1184,"close":1185},"2025-12-18",76.76000213623047,{"date":1187,"close":1188},"2025-12-19",77.91999816894531,{"date":1190,"close":1191},"2025-12-22",78.7300033569336,{"date":1193,"close":1194},"2025-12-23",79.27999877929688,{"date":1196,"close":1197},"2025-12-24",79.58000183105469,{"date":1199,"close":1200},"2025-12-26",79.97000122070312,{"date":1202,"close":1203},"2025-12-29",78.8499984741211,{"date":1205,"close":1194},"2025-12-30",{"date":101,"close":1207},78.66999816894531,{"date":1209,"close":1210},"2026-01-02",80.44999694824219,{"date":1212,"close":1213},"2026-01-05",81.27999877929688,{"date":1215,"close":1216},"2026-01-06",82.08000183105469,{"date":1218,"close":1219},"2026-01-07",80.26000213623047,{"date":1221,"close":1222},"2026-01-08",80.48999786376953,{"date":141,"close":1224},80.19000244140625,{"date":1226,"close":1227},"2026-01-12",81.30999755859375,{"date":1229,"close":1230},"2026-01-13",81.5199966430664,{"date":1232,"close":1233},"2026-01-14",81.76000213623047,{"date":1235,"close":1236},"2026-01-15",82.83000183105469,{"date":1238,"close":1239},"2026-01-16",82.52999877929688,{"date":1241,"close":1242},"2026-01-20",82.5,{"date":1244,"close":1245},"2026-01-21",83.16999816894531,{"date":1247,"close":1248},"2026-01-22",83.75,{"date":1250,"close":1251},"2026-01-23",83.94000244140625,{"date":1253,"close":1254},"2026-01-26",85.08999633789062,{"date":1256,"close":1257},"2026-01-27",88.48999786376953,{"date":1259,"close":1260},"2026-01-28",87,{"date":1262,"close":1263},"2026-01-29",88.54000091552734,{"date":1265,"close":1266},"2026-01-30",88.01000213623047,{"date":1268,"close":1269},"2026-02-02",89.5999984741211,{"date":1271,"close":1272},"2026-02-03",88.9800033569336,{"date":1274,"close":1275},"2026-02-04",89.41000366210938,{"date":1277,"close":1278},"2026-02-05",86.87000274658203,{"date":1280,"close":1281},"2026-02-06",89.29000091552734,{"date":1283,"close":1284},"2026-02-09",90.72000122070312,{"date":134,"close":1286},89.48999786376953,{"date":1288,"close":1289},"2026-02-11",89.41999816894531,{"date":1291,"close":1292},"2026-02-12",86.79000091552734,{"date":1294,"close":1295},"2026-02-13",85.1500015258789,{"date":1297,"close":1298},"2026-02-17",86.56999969482422,{"date":1300,"close":1301},"2026-02-18",88.0999984741211,{"date":1303,"close":1304},"2026-02-19",86.83999633789062,{"date":1306,"close":1307},"2026-02-20",88.1500015258789,{"date":1309,"close":1310},"2026-02-23",87.4000015258789,{"date":1312,"close":1313},"2026-02-24",87.87999725341797,{"date":1315,"close":1316},"2026-02-25",94.19999694824219,{"date":1318,"close":1319},"2026-02-26",94.5,{"date":1321,"close":1322},"2026-02-27",93.16000366210938,{"date":1324,"close":1325},"2026-03-02",89.7300033569336,{"date":1327,"close":1328},"2026-03-03",85.48999786376953,{"date":1330,"close":1331},"2026-03-04",87.19000244140625,{"date":1333,"close":1334},"2026-03-05",85.75,{"date":1336,"close":1337},"2026-03-06",84.05000305175781,{"date":1339,"close":1328},"2026-03-09",{"date":1341,"close":1342},"2026-03-10",85.83999633789062,{"date":1344,"close":1345},"2026-03-11",85.97000122070312,{"date":1347,"close":1348},"2026-03-12",82.16000366210938,{"date":1350,"close":1351},"2026-03-13",78.19000244140625,{"date":1353,"close":1354},"2026-03-16",80.30999755859375,{"date":1356,"close":1357},"2026-03-17",80.9000015258789,{"date":1359,"close":1360},"2026-03-18",79.94000244140625,{"date":1362,"close":1363},"2026-03-19",79.45999908447266,{"date":1365,"close":1366},"2026-03-20",76.94999694824219,{"date":1368,"close":1369},"2026-03-23",79.83000183105469,{"date":1371,"close":1372},"2026-03-24",79.2699966430664,{"date":1374,"close":1375},"2026-03-25",81.22000122070312,{"date":1377,"close":1378},"2026-03-26",79.62999725341797,{"date":62,"close":1380},79.19000244140625,{"date":1382,"close":1383},"2026-03-30",79.3499984741211,{"date":1385,"close":1386},"2026-03-31",82.48999786376953,{"date":1388,"close":1389},"2026-04-01",85.45999908447266,{"date":1391,"close":1392},"2026-04-02",84.41000366210938,{"date":1394,"close":1395},"2026-04-06",84.63999938964844,{"date":1397,"close":1295},"2026-04-07",{"date":1399,"close":1400},"2026-04-08",90.2699966430664,{"date":1402,"close":1400},"2026-04-09",{"date":1404,"close":1405},"2026-04-10",90.26000213623047,{"date":1407,"close":1408},"2026-04-13",90.9800033569336,{"date":1410,"close":1411},"2026-04-14",91.37000274658203,{"date":1413,"close":1414},"2026-04-15",90.93000030517578,{"date":1416,"close":1417},"2026-04-16",90.5199966430664,{"date":1419,"close":1420},"2026-04-17",92.16000366210938,{"date":1422,"close":1423},"2026-04-20",91.58999633789062,{"date":1425,"close":1426},"2026-04-21",90.63999938964844,{"date":1428,"close":1429},"2026-04-22",90.47000122070312,{"date":1431,"close":1432},"2026-04-23",89.63999938964844,{"date":1434,"close":1435},"2026-04-24",89.69000244140625,{"date":1437,"close":1438},"2026-04-27",89.95999908447266,{"date":1440,"close":1441},"2026-04-28",89.97000122070312,{"date":1443,"close":1444},"2026-04-29",89.27999877929688,{"date":1446,"close":1447},"2026-04-30",91.86000061035156,{"date":1449,"close":1450},"2026-05-01",91.94999694824219,{"date":1452,"close":1453},"2026-05-04",90.12999725341797,{"date":1455,"close":1310},"2026-05-05",{"date":1457,"close":1458},"2026-05-06",91.4000015258789,{"date":46,"close":1460},88.97000122070312,{"date":1462,"close":1463},"2026-05-08",90.16000366210938,{"date":1465,"close":1466},"2026-05-11",90.55000305175781,{"date":1468,"close":1441},"2026-05-12",{"date":1470,"close":1471},"2026-05-13",90.62999725341797,{"date":1473,"close":1284},"2026-05-14",{"date":1475,"close":1476},"2026-05-15",88.37999725341797,{"date":1478,"close":1453},"2026-05-18",{"date":1480,"close":1481},"2026-05-19",88.47000122070312,{"date":1483,"close":1484},"2026-05-20",91.98999786376953,{"date":1486,"close":1487},"2026-05-21",92.05000305175781,{"date":1489,"close":1490},"2026-05-22",92.0199966430664,{"date":1492,"close":1493},"2026-05-26",93.73999786376953,{"date":1495,"close":1496},"2026-05-27",94.68000030517578,{"date":1498,"close":1499},"2026-05-28",92.94999694824219,{"date":1501,"close":1493},"2026-05-29",{"date":1503,"close":1504},"2026-06-01",93.18000030517578,{"date":1506,"close":1507},"2026-06-02",95.20999908447266,{"date":1509,"close":1510},"2026-06-03",93.63999938964844,{"date":1512,"close":1513},"2026-06-04",92.62000274658203,{"date":1515,"close":1516},"2026-06-05",90.80000305175781,{"date":1518,"close":1519},"2026-06-08",91.52999877929688,{"date":1521,"close":1522},"2026-06-09",89.33999633789062,{"date":1524,"close":1525},"2026-06-10",86.16000366210938,{"date":1527,"close":1284},"2026-06-11",{"date":1529,"close":1530},"2026-06-12",92.66999816894531,{"date":1532,"close":1533},"2026-06-15",92.91999816894531,{"date":1535,"close":1536},"2026-06-16",94.44999694824219,{"date":1538,"close":1539},"2026-06-17",95.2300033569336,{"date":1541,"close":1542},"2026-06-18",94.97000122070312,{"date":1544,"close":1545},"2026-06-22",96.51000213623047,{"date":1547,"close":1548},"2026-06-23",95.58999633789062,{"date":1550,"close":1551},"2026-06-24",93.8499984741211,{"date":1553,"close":1554},"2026-06-25",95.05999755859375,{"date":1556,"close":1557},"2026-06-26",93.75,{"date":1559,"close":1560},"2026-06-29",95.08000183105469,{"date":1562,"close":1563},"2026-06-30",95.08999633789062,{"date":1565,"close":1566},"2026-07-01",95.80999755859375,{"date":1568,"close":1569},"2026-07-02",96.77999877929688,{"date":1571,"close":1572},"2026-07-06",98.73999786376953,{"date":1574,"close":1575},"2026-07-07",97.4000015258789,{"date":1577,"close":1578},"2026-07-08",96.08999633789062,{"date":1580,"close":1581},"2026-07-09",98.0199966430664,{"date":1583,"close":1584},"2026-07-10",99.08999633789062,{"date":1586,"close":1587},"2026-07-13",98.08999633789062,{"date":1589,"close":1590},"2026-07-14",99.25,{"date":1592,"close":1593},"2026-07-15",100.45999908447266,{"date":1595,"close":1596},"2026-07-16",100.5199966430664,{"date":1598,"close":1599},"2026-07-17",100.61000061035156,{"date":1601,"close":1602},"2026-07-20",99.01000213623047,{"date":1604,"close":1605},"2026-07-21",101.12000274658203,{"date":1607,"close":1608},"2026-07-22",103.11000061035156,{"date":1610,"close":1611},"2026-07-23",101.75,{"date":1613,"close":1614},"2026-07-24",103.4000015258789,{"date":1616,"close":1617},"2026-07-27",103.97000122070312,{"date":1619,"close":1620},"2026-07-28",103.69999694824219,{"date":1622,"close":1623},"2026-07-29",102.5999984741211,{"date":1625,"close":1626},"2026-07-30",107.08999633789062,{"date":1628,"close":1629},"2026-07-31",106.41999816894531,{"date":1631,"close":1632},"2026-08-03",107.86000061035156,{"date":1634,"close":1635},"2026-08-04",106.04000091552734,{"date":1637,"close":1638},"2026-08-05",102.68000030517578,{"date":1640,"close":1641},"2026-08-06",102.55999755859375,{"date":89,"close":1643},103.7300033569336,{"count":103,"fetchedAt":1645,"source":95},"2026-09-05T20:11:26.153Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1647},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1649},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788639085915]