[{"data":1,"prerenderedAt":1607},["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-HURN":25,"$f-7dZY8tu_n1mHaGI7iChIaOObX66jYOVRbrf8w7iEXo":26,"ticker-mcap-HURN":166,"ticker-profile-HURN":176,"ticker-earnings-HURN":190,"ticker-congress-HURN":194,"i-lucide:info":1605},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1289848","Huron Consulting Group Inc.","Services","HURN",[34,46,61,68,75,88,97,105,111,117,122,128,132],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-06T13:52:32.000Z","0001289848-26-000111-0","Vernick Shoshana","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945536\u002F000128984826000111\u002F0001289848-26-000111-index.htm",934,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":60},"2026-05-27T00:00:00.000Z","0001289848-26-000104-0","4","Brown Joy",104.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842251\u002F000128984826000104\u002F0001289848-26-000104-index.htm",622,9774,64737.76,"S","2026-05-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":47,"filingId":62,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":52,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":67},"0001289848-26-000104-1",105.43,1099,8675,115867.57,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":47,"filingId":69,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":52,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":74},"0001289848-26-000104-2",106.25,100,8575,10625,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":84,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"2026-05-13T14:20:44.000Z","0001289848-26-000102-0","Singh-Bushell Ekta",118.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707731\u002F000128984826000102\u002F0001289848-26-000102-index.htm",443,13646,52468.92,"2026-05-11","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":56,"transactionDate":84,"intentLabel":85,"signalQuality":86,"insiderHistory":96},"2026-05-13T14:19:58.000Z","0001289848-26-000100-0","Zumwalt Debra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609169\u002F000128984826000100\u002F0001289848-26-000100-index.htm",598,27201,70827.12,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":42,"transactionDate":104,"intentLabel":44,"signalQuality":45},"2026-05-12T17:18:40.000Z","0001289848-26-000095-0","Markell Peter Kenneth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825703\u002F000128984826000095\u002F0001289848-26-000095-index.htm",1500,14271,"2026-05-08",{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":102,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":42,"transactionDate":104,"intentLabel":44,"signalQuality":45},"2026-05-12T17:17:37.000Z","0001289848-26-000093-0","MCCARTNEY JOHN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289848\u002F000128984826000093\u002F0001289848-26-000093-index.htm",41817,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":102,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":42,"transactionDate":104,"intentLabel":44,"signalQuality":45},"2026-05-12T17:16:26.000Z","0001289848-26-000091-0","LOCKHART H EUGENE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289848\u002F000128984826000091\u002F0001289848-26-000091-index.htm",9662,{"cik":29,"filedAt":118,"filingId":119,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":102,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":42,"transactionDate":104,"intentLabel":44,"signalQuality":45},"2026-05-12T17:15:18.000Z","0001289848-26-000089-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842251\u002F000128984826000089\u002F0001289848-26-000089-index.htm",10396,{"cik":29,"filedAt":123,"filingId":124,"formType":49,"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":125,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":102,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":42,"transactionDate":104,"intentLabel":44,"signalQuality":45},"2026-05-12T00:00:00.000Z","0001289848-26-000088-0","SAWYER HUGH E III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205306\u002F000128984826000088\u002F0001289848-26-000088-index.htm",22490,{"cik":29,"filedAt":123,"filingId":129,"formType":49,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":102,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":42,"transactionDate":104,"intentLabel":44,"signalQuality":45},"0001289848-26-000086-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609169\u002F000128984826000086\u002F0001289848-26-000086-index.htm",27799,{"cik":29,"filedAt":133,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":56,"transactionDate":140,"intentLabel":85,"signalQuality":86,"insiderHistory":141},"2026-05-05T19:42:08.000Z","0001289848-26-000078-0",132.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289848\u002F000128984826000078\u002F0001289848-26-000078-index.htm",500,40317,66020,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"SE","Sea Ltd",{"ticker":148,"issuerName":149},"APP","AppLovin Corp",{"ticker":151,"issuerName":152},"UBER","Uber Technologies, Inc",{"ticker":154,"issuerName":155},"DASH","DoorDash, Inc.",{"ticker":157,"issuerName":158},"NFLX","NETFLIX INC",{"ticker":160,"issuerName":161},"GOOGL","Alphabet Inc.",{"count":163,"fetchedAt":164,"source":165},13,"2026-07-26T11:22:20.165Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},1770169648.0896606,"fresh","2026-07-23",3,"2026-04-28",{"count":174,"fetchedAt":175,"source":165},1,"2026-07-26T11:22:20.167Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Mark Hussey","Consulting Services",8610,"2004-10-13","US","IL","Chicago","https:\u002F\u002Fwww.huronconsultinggroup.com",0.094,"84.88-186.78","2026-06-29T15:00:53.639Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":165},{"data":195,"meta":1603},{"congressTrades":196,"insiderTrades":226,"priceHistory":240,"ticker":32},[197,216],{"amountLabel":198,"amountMax":199,"amountMid":200,"amountMin":201,"assetDescription":202,"assetType":203,"chamber":204,"district":205,"disclosureDate":206,"filingId":207,"ingestedAt":208,"memberName":209,"memberSlug":210,"owner":211,"party":212,"sourceLink":213,"ticker":32,"transactionDate":214,"type":215},"$1,001 - $15,000",15000,8001,1001,"HURON CONSULTING GROUP INC","Stock","house","TX10","2026-07-13","michael-mccaul|HURN|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T14:01:01.293Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",{"amountLabel":217,"amountMax":218,"amountMid":219,"amountMin":220,"assetDescription":202,"assetType":203,"chamber":204,"district":205,"disclosureDate":84,"filingId":221,"ingestedAt":222,"memberName":209,"memberSlug":210,"owner":211,"party":212,"sourceLink":223,"ticker":32,"transactionDate":224,"type":225},"$15,001 - $50,000",50000,32501,15001,"michael-mccaul|HURN|2026-04-23|Purchase|$15,001 - $50,000|Spouse","2026-05-12T00:26:39.075Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-23","Purchase",[227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":47,"filingId":62,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":52,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":47,"filingId":69,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":52,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":84},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":56,"transactionDate":84},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":42,"transactionDate":104},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":102,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":42,"transactionDate":104},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":102,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":42,"transactionDate":104},{"cik":29,"filedAt":118,"filingId":119,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":102,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":42,"transactionDate":104},{"cik":29,"filedAt":123,"filingId":124,"formType":49,"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":125,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":102,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":42,"transactionDate":104},{"cik":29,"filedAt":123,"filingId":129,"formType":49,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":102,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":42,"transactionDate":104},{"cik":29,"filedAt":133,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":56,"transactionDate":140},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1437,1440,1443,1445,1448,1451,1454,1457,1459,1461,1464,1467,1470,1472,1475,1478,1480,1483,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563,1566,1569,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598,1601],{"date":242,"close":243},"2021-07-30",49.130001068115234,{"date":245,"close":246},"2021-08-06",47.65999984741211,{"date":248,"close":249},"2021-08-13",47.619998931884766,{"date":251,"close":252},"2021-08-20",49.88999938964844,{"date":254,"close":255},"2021-08-27",49.79999923706055,{"date":257,"close":258},"2021-09-03",49.45000076293945,{"date":260,"close":261},"2021-09-10",49.099998474121094,{"date":263,"close":264},"2021-09-17",51.900001525878906,{"date":266,"close":267},"2021-09-24",51.54999923706055,{"date":269,"close":270},"2021-10-01",52.4900016784668,{"date":272,"close":273},"2021-10-08",50.290000915527344,{"date":275,"close":276},"2021-10-15",51.29999923706055,{"date":278,"close":279},"2021-10-22",49.529998779296875,{"date":281,"close":282},"2021-10-29",50.15999984741211,{"date":284,"close":285},"2021-11-05",53.75,{"date":287,"close":288},"2021-11-12",52.41999816894531,{"date":290,"close":291},"2021-11-19",49.599998474121094,{"date":293,"close":294},"2021-11-26",47.58000183105469,{"date":296,"close":297},"2021-12-03",47.400001525878906,{"date":299,"close":300},"2021-12-10",46.95000076293945,{"date":302,"close":303},"2021-12-17",50.0099983215332,{"date":305,"close":306},"2021-12-23",48.900001525878906,{"date":308,"close":309},"2021-12-31",49.900001525878906,{"date":311,"close":312},"2022-01-07",49.70000076293945,{"date":314,"close":315},"2022-01-14",47.189998626708984,{"date":317,"close":318},"2022-01-21",46.2400016784668,{"date":320,"close":321},"2022-01-28",43.599998474121094,{"date":323,"close":324},"2022-02-04",43.95000076293945,{"date":326,"close":327},"2022-02-11",43.68000030517578,{"date":329,"close":330},"2022-02-18",46.689998626708984,{"date":332,"close":333},"2022-02-25",47.59000015258789,{"date":335,"close":336},"2022-03-04",47.599998474121094,{"date":338,"close":339},"2022-03-11",43.65999984741211,{"date":341,"close":342},"2022-03-18",47.790000915527344,{"date":344,"close":345},"2022-03-25",45.22999954223633,{"date":347,"close":348},"2022-04-01",46.599998474121094,{"date":350,"close":351},"2022-04-08",50.650001525878906,{"date":353,"close":354},"2022-04-14",53.7400016784668,{"date":356,"close":357},"2022-04-22",53.86000061035156,{"date":359,"close":360},"2022-04-29",51.779998779296875,{"date":362,"close":363},"2022-05-06",52.849998474121094,{"date":365,"close":366},"2022-05-13",58.86000061035156,{"date":368,"close":369},"2022-05-20",57,{"date":371,"close":372},"2022-05-27",61.119998931884766,{"date":374,"close":375},"2022-06-03",60.529998779296875,{"date":377,"close":378},"2022-06-10",58.4900016784668,{"date":380,"close":381},"2022-06-17",58.77000045776367,{"date":383,"close":384},"2022-06-24",61.5,{"date":386,"close":387},"2022-07-01",65.94999694824219,{"date":389,"close":390},"2022-07-08",63.75,{"date":392,"close":393},"2022-07-15",63.43000030517578,{"date":395,"close":396},"2022-07-22",64.54000091552734,{"date":398,"close":399},"2022-07-29",67.0999984741211,{"date":401,"close":402},"2022-08-05",67.13999938964844,{"date":404,"close":405},"2022-08-12",67.68000030517578,{"date":407,"close":408},"2022-08-19",71.63999938964844,{"date":410,"close":411},"2022-08-26",68.87999725341797,{"date":413,"close":414},"2022-09-02",65.9000015258789,{"date":416,"close":417},"2022-09-09",65.37999725341797,{"date":419,"close":420},"2022-09-16",65.3499984741211,{"date":422,"close":423},"2022-09-23",65.13999938964844,{"date":425,"close":426},"2022-09-30",66.25,{"date":428,"close":429},"2022-10-07",68.37999725341797,{"date":431,"close":432},"2022-10-14",69.44000244140625,{"date":434,"close":435},"2022-10-21",72,{"date":437,"close":438},"2022-10-28",74.69999694824219,{"date":440,"close":441},"2022-11-04",75.26000213623047,{"date":443,"close":444},"2022-11-11",69.9000015258789,{"date":446,"close":447},"2022-11-18",75.97000122070312,{"date":449,"close":450},"2022-11-25",75.3499984741211,{"date":452,"close":453},"2022-12-02",79.11000061035156,{"date":455,"close":456},"2022-12-09",75.69999694824219,{"date":458,"close":459},"2022-12-16",73.69999694824219,{"date":461,"close":462},"2022-12-23",72.37999725341797,{"date":464,"close":465},"2022-12-30",72.5999984741211,{"date":467,"close":468},"2023-01-06",69.79000091552734,{"date":470,"close":471},"2023-01-13",72.58999633789062,{"date":473,"close":474},"2023-01-20",68.7699966430664,{"date":476,"close":477},"2023-01-27",67.7300033569336,{"date":479,"close":480},"2023-02-03",70.38999938964844,{"date":482,"close":411},"2023-02-10",{"date":484,"close":485},"2023-02-17",70.12999725341797,{"date":487,"close":488},"2023-02-24",70.5,{"date":490,"close":491},"2023-03-03",80.20999908447266,{"date":493,"close":494},"2023-03-10",75.95999908447266,{"date":496,"close":497},"2023-03-17",75.16999816894531,{"date":499,"close":500},"2023-03-24",78.30000305175781,{"date":502,"close":503},"2023-03-31",80.37000274658203,{"date":505,"close":506},"2023-04-06",79.56999969482422,{"date":508,"close":509},"2023-04-14",82.83000183105469,{"date":511,"close":512},"2023-04-21",83.31999969482422,{"date":514,"close":515},"2023-04-28",84.79000091552734,{"date":517,"close":518},"2023-05-05",73.26000213623047,{"date":520,"close":521},"2023-05-12",80.5199966430664,{"date":523,"close":524},"2023-05-19",81.05000305175781,{"date":526,"close":527},"2023-05-26",81.72000122070312,{"date":529,"close":530},"2023-06-02",83.1500015258789,{"date":532,"close":533},"2023-06-09",84.11000061035156,{"date":535,"close":536},"2023-06-16",84.66999816894531,{"date":538,"close":539},"2023-06-23",83.9800033569336,{"date":541,"close":542},"2023-06-30",84.91000366210938,{"date":544,"close":545},"2023-07-07",82.2300033569336,{"date":547,"close":548},"2023-07-14",83.16000366210938,{"date":550,"close":551},"2023-07-21",83.69999694824219,{"date":553,"close":554},"2023-07-28",93.6500015258789,{"date":556,"close":557},"2023-08-04",99.47000122070312,{"date":559,"close":560},"2023-08-11",98.12000274658203,{"date":562,"close":563},"2023-08-18",97.13999938964844,{"date":565,"close":566},"2023-08-25",98.62999725341797,{"date":568,"close":569},"2023-09-01",100.79000091552734,{"date":571,"close":572},"2023-09-08",99.26000213623047,{"date":574,"close":575},"2023-09-15",99.06999969482422,{"date":577,"close":578},"2023-09-22",102.20999908447266,{"date":580,"close":581},"2023-09-29",104.16000366210938,{"date":583,"close":584},"2023-10-06",102.77999877929688,{"date":586,"close":587},"2023-10-13",103.48999786376953,{"date":589,"close":590},"2023-10-20",99.2300033569336,{"date":592,"close":560},"2023-10-27",{"date":594,"close":595},"2023-11-03",101.4000015258789,{"date":597,"close":598},"2023-11-10",104.51000213623047,{"date":600,"close":601},"2023-11-17",106.33000183105469,{"date":603,"close":604},"2023-11-24",105.4800033569336,{"date":606,"close":607},"2023-12-01",108.51000213623047,{"date":609,"close":610},"2023-12-08",105.05000305175781,{"date":612,"close":613},"2023-12-15",97.36000061035156,{"date":615,"close":616},"2023-12-22",100.48999786376953,{"date":618,"close":619},"2023-12-29",102.80000305175781,{"date":621,"close":622},"2024-01-05",99.41999816894531,{"date":624,"close":625},"2024-01-12",104.0999984741211,{"date":627,"close":628},"2024-01-19",104.9800033569336,{"date":630,"close":631},"2024-01-26",104.68000030517578,{"date":633,"close":634},"2024-02-02",103.0999984741211,{"date":636,"close":637},"2024-02-09",103.51000213623047,{"date":639,"close":640},"2024-02-16",105.23999786376953,{"date":642,"close":643},"2024-02-23",107.05000305175781,{"date":645,"close":646},"2024-03-01",99.4000015258789,{"date":648,"close":649},"2024-03-08",99,{"date":651,"close":652},"2024-03-15",96.47000122070312,{"date":654,"close":655},"2024-03-22",95.08999633789062,{"date":657,"close":658},"2024-03-28",96.62000274658203,{"date":660,"close":661},"2024-04-05",94.19000244140625,{"date":663,"close":664},"2024-04-12",92.38999938964844,{"date":666,"close":667},"2024-04-19",92.31999969482422,{"date":669,"close":670},"2024-04-26",93.62999725341797,{"date":672,"close":673},"2024-05-03",86.31999969482422,{"date":675,"close":676},"2024-05-10",87.55999755859375,{"date":678,"close":679},"2024-05-17",87.66000366210938,{"date":681,"close":682},"2024-05-24",87.16999816894531,{"date":684,"close":685},"2024-05-31",88.30999755859375,{"date":687,"close":613},"2024-06-07",{"date":689,"close":690},"2024-06-14",94.94999694824219,{"date":692,"close":693},"2024-06-21",98.16000366210938,{"date":695,"close":696},"2024-06-28",98.5,{"date":698,"close":699},"2024-07-05",98.08999633789062,{"date":701,"close":702},"2024-07-12",102.0999984741211,{"date":704,"close":705},"2024-07-19",107.20999908447266,{"date":707,"close":708},"2024-07-26",110.91999816894531,{"date":710,"close":607},"2024-08-02",{"date":712,"close":713},"2024-08-09",103.55999755859375,{"date":715,"close":716},"2024-08-16",104.76000213623047,{"date":718,"close":719},"2024-08-23",107.63999938964844,{"date":721,"close":722},"2024-08-30",110.44000244140625,{"date":724,"close":725},"2024-09-06",104.44999694824219,{"date":727,"close":728},"2024-09-13",107.41999816894531,{"date":730,"close":731},"2024-09-20",110.55000305175781,{"date":733,"close":734},"2024-09-27",108.01000213623047,{"date":736,"close":737},"2024-10-04",106.86000061035156,{"date":739,"close":740},"2024-10-11",106.61000061035156,{"date":742,"close":743},"2024-10-18",108.02999877929688,{"date":745,"close":746},"2024-10-25",103.4800033569336,{"date":748,"close":749},"2024-11-01",115.06999969482422,{"date":751,"close":752},"2024-11-08",127.43000030517578,{"date":754,"close":755},"2024-11-15",120.76000213623047,{"date":757,"close":758},"2024-11-22",123.91999816894531,{"date":760,"close":761},"2024-11-29",122.80999755859375,{"date":763,"close":764},"2024-12-06",123.11000061035156,{"date":766,"close":767},"2024-12-13",120.66000366210938,{"date":769,"close":770},"2024-12-20",121.94999694824219,{"date":772,"close":773},"2024-12-27",122.94999694824219,{"date":775,"close":776},"2025-01-03",124.66000366210938,{"date":778,"close":779},"2025-01-10",124.5999984741211,{"date":781,"close":782},"2025-01-17",127.02999877929688,{"date":784,"close":785},"2025-01-24",125.06999969482422,{"date":787,"close":788},"2025-01-31",126.77999877929688,{"date":790,"close":791},"2025-02-07",125.30000305175781,{"date":793,"close":794},"2025-02-14",128.5399932861328,{"date":796,"close":797},"2025-02-21",123.73999786376953,{"date":799,"close":800},"2025-02-28",152.4600067138672,{"date":802,"close":803},"2025-03-07",149.27999877929688,{"date":805,"close":806},"2025-03-14",147.75999450683594,{"date":808,"close":809},"2025-03-21",140.8699951171875,{"date":811,"close":812},"2025-03-28",142.3000030517578,{"date":814,"close":815},"2025-04-04",137.75999450683594,{"date":817,"close":818},"2025-04-11",143.27000427246094,{"date":820,"close":821},"2025-04-17",141.5,{"date":823,"close":824},"2025-04-25",134.13999938964844,{"date":826,"close":827},"2025-05-02",147.36000061035156,{"date":829,"close":830},"2025-05-09",150.4600067138672,{"date":832,"close":833},"2025-05-16",152.92999267578125,{"date":835,"close":836},"2025-05-23",148.9600067138672,{"date":838,"close":839},"2025-05-30",142.8300018310547,{"date":841,"close":842},"2025-06-06",142.97999572753906,{"date":844,"close":845},"2025-06-13",134.6999969482422,{"date":847,"close":848},"2025-06-20",132.13999938964844,{"date":850,"close":851},"2025-06-27",135.42999267578125,{"date":853,"close":854},"2025-07-03",139.61000061035156,{"date":856,"close":857},"2025-07-11",132.5,{"date":859,"close":860},"2025-07-18",130.27000427246094,{"date":862,"close":863},"2025-07-22",131.11000061035156,{"date":865,"close":866},"2025-07-23",132.83999633789062,{"date":868,"close":869},"2025-07-24",132.47999572753906,{"date":871,"close":872},"2025-07-25",133.49000549316406,{"date":874,"close":875},"2025-07-28",133.88999938964844,{"date":877,"close":824},"2025-07-29",{"date":879,"close":880},"2025-07-30",131.92999267578125,{"date":882,"close":883},"2025-07-31",132.0800018310547,{"date":885,"close":886},"2025-08-01",121.9800033569336,{"date":888,"close":889},"2025-08-04",126.55000305175781,{"date":891,"close":892},"2025-08-05",127.88999938964844,{"date":894,"close":895},"2025-08-06",128.91000366210938,{"date":897,"close":898},"2025-08-07",131.72999572753906,{"date":900,"close":901},"2025-08-08",133,{"date":903,"close":904},"2025-08-11",131.19000244140625,{"date":906,"close":907},"2025-08-12",132.1999969482422,{"date":909,"close":910},"2025-08-13",137,{"date":912,"close":913},"2025-08-14",132.89999389648438,{"date":915,"close":916},"2025-08-15",133.1699981689453,{"date":918,"close":919},"2025-08-18",134.89999389648438,{"date":921,"close":922},"2025-08-19",135.75,{"date":924,"close":925},"2025-08-20",135.2899932861328,{"date":927,"close":928},"2025-08-21",135.38999938964844,{"date":930,"close":931},"2025-08-22",138.72999572753906,{"date":933,"close":934},"2025-08-25",136.19000244140625,{"date":936,"close":937},"2025-08-26",136.57000732421875,{"date":939,"close":940},"2025-08-27",138.25,{"date":942,"close":943},"2025-08-28",135.33999633789062,{"date":945,"close":946},"2025-08-29",136.9600067138672,{"date":948,"close":949},"2025-09-02",137.72999572753906,{"date":951,"close":952},"2025-09-03",137.9499969482422,{"date":954,"close":955},"2025-09-04",145.14999389648438,{"date":957,"close":958},"2025-09-05",141.27000427246094,{"date":960,"close":961},"2025-09-08",139.30999755859375,{"date":963,"close":964},"2025-09-09",139.5800018310547,{"date":966,"close":934},"2025-09-10",{"date":968,"close":969},"2025-09-11",141.8800048828125,{"date":971,"close":972},"2025-09-12",140.6999969482422,{"date":974,"close":975},"2025-09-15",140.9600067138672,{"date":977,"close":978},"2025-09-16",141.61000061035156,{"date":980,"close":981},"2025-09-17",141.42999267578125,{"date":983,"close":984},"2025-09-18",143.67999267578125,{"date":986,"close":987},"2025-09-19",141.83999633789062,{"date":989,"close":818},"2025-09-22",{"date":991,"close":992},"2025-09-23",142.8000030517578,{"date":994,"close":995},"2025-09-24",143.13999938964844,{"date":997,"close":998},"2025-09-25",142.85000610351562,{"date":1000,"close":1001},"2025-09-26",145.97999572753906,{"date":1003,"close":1004},"2025-09-29",145,{"date":1006,"close":1007},"2025-09-30",146.77000427246094,{"date":1009,"close":1010},"2025-10-01",147.6199951171875,{"date":1012,"close":1013},"2025-10-02",147.5800018310547,{"date":1015,"close":1016},"2025-10-03",150.32000732421875,{"date":1018,"close":1019},"2025-10-06",150.1999969482422,{"date":1021,"close":1022},"2025-10-07",149.91000366210938,{"date":1024,"close":1025},"2025-10-08",152.3000030517578,{"date":1027,"close":1028},"2025-10-09",147.5,{"date":1030,"close":1031},"2025-10-10",145.00999450683594,{"date":1033,"close":1034},"2025-10-13",147.72999572753906,{"date":1036,"close":1037},"2025-10-14",148.69000244140625,{"date":1039,"close":1040},"2025-10-15",150.83999633789062,{"date":1042,"close":1043},"2025-10-16",147.22999572753906,{"date":1045,"close":1046},"2025-10-17",148.0500030517578,{"date":1048,"close":1049},"2025-10-20",151.8000030517578,{"date":1051,"close":1052},"2025-10-21",153.57000732421875,{"date":1054,"close":1055},"2025-10-22",152.4499969482422,{"date":1057,"close":1058},"2025-10-23",153.13999938964844,{"date":1060,"close":1061},"2025-10-24",153.07000732421875,{"date":1063,"close":1064},"2025-10-27",153.63999938964844,{"date":1066,"close":1067},"2025-10-28",152.47999572753906,{"date":1069,"close":1070},"2025-10-29",169.61000061035156,{"date":1072,"close":1073},"2025-10-30",165.39999389648438,{"date":1075,"close":1076},"2025-10-31",164.44000244140625,{"date":1078,"close":1079},"2025-11-03",165.6999969482422,{"date":1081,"close":1082},"2025-11-04",164.9199981689453,{"date":1084,"close":1085},"2025-11-05",167.57000732421875,{"date":1087,"close":1088},"2025-11-06",166.5399932861328,{"date":1090,"close":1091},"2025-11-07",165.69000244140625,{"date":1093,"close":1094},"2025-11-10",166.1999969482422,{"date":1096,"close":1097},"2025-11-11",167.13999938964844,{"date":1099,"close":1100},"2025-11-12",165.47999572753906,{"date":1102,"close":1103},"2025-11-13",161.77000427246094,{"date":1105,"close":1106},"2025-11-14",165.5,{"date":1108,"close":1109},"2025-11-17",160.52999877929688,{"date":1111,"close":1112},"2025-11-18",161,{"date":1114,"close":1115},"2025-11-19",162.3800048828125,{"date":1117,"close":1118},"2025-11-20",162.9600067138672,{"date":1120,"close":1121},"2025-11-21",163.35000610351562,{"date":1123,"close":1124},"2025-11-24",161.1300048828125,{"date":1126,"close":1127},"2025-11-25",164.97999572753906,{"date":1129,"close":1130},"2025-11-26",165.00999450683594,{"date":1132,"close":1133},"2025-11-28",164.61000061035156,{"date":1135,"close":1136},"2025-12-01",163.77000427246094,{"date":1138,"close":1139},"2025-12-02",164.80999755859375,{"date":1141,"close":1142},"2025-12-03",166.22999572753906,{"date":1144,"close":1145},"2025-12-04",170.52000427246094,{"date":1147,"close":1148},"2025-12-05",170.83999633789062,{"date":1150,"close":1151},"2025-12-08",171.02999877929688,{"date":1153,"close":1154},"2025-12-09",172.75,{"date":1156,"close":1157},"2025-12-10",174.10000610351562,{"date":1159,"close":1160},"2025-12-11",176.39999389648438,{"date":1162,"close":1163},"2025-12-12",179.50999450683594,{"date":1165,"close":1166},"2025-12-15",178.39999389648438,{"date":1168,"close":1169},"2025-12-16",179.13999938964844,{"date":1171,"close":1172},"2025-12-17",179.6999969482422,{"date":1174,"close":1175},"2025-12-18",178.6999969482422,{"date":1177,"close":1178},"2025-12-19",180.6300048828125,{"date":1180,"close":1181},"2025-12-22",179,{"date":1183,"close":1184},"2025-12-23",178.1999969482422,{"date":1186,"close":1187},"2025-12-24",180.05999755859375,{"date":1189,"close":1190},"2025-12-26",180.66000366210938,{"date":1192,"close":1193},"2025-12-29",179.33999633789062,{"date":1195,"close":1196},"2025-12-30",175.35000610351562,{"date":1198,"close":1199},"2025-12-31",172.91000366210938,{"date":1201,"close":1202},"2026-01-02",171.0500030517578,{"date":1204,"close":1205},"2026-01-05",180.9199981689453,{"date":1207,"close":1208},"2026-01-06",178.00999450683594,{"date":1210,"close":1211},"2026-01-07",179.1999969482422,{"date":1213,"close":1214},"2026-01-08",178.52000427246094,{"date":1216,"close":1217},"2026-01-09",181.33999633789062,{"date":1219,"close":1220},"2026-01-12",183.22999572753906,{"date":1222,"close":1223},"2026-01-13",183.4499969482422,{"date":1225,"close":1226},"2026-01-14",183.72000122070312,{"date":1228,"close":1229},"2026-01-15",185.5800018310547,{"date":1231,"close":1232},"2026-01-16",183.4600067138672,{"date":1234,"close":1235},"2026-01-20",178.72999572753906,{"date":1237,"close":1238},"2026-01-21",176.41000366210938,{"date":1240,"close":1241},"2026-01-22",173.44000244140625,{"date":1243,"close":1244},"2026-01-23",171.33999633789062,{"date":1246,"close":1247},"2026-01-26",173.92999267578125,{"date":1249,"close":1250},"2026-01-27",169.9499969482422,{"date":1252,"close":1253},"2026-01-28",169.22000122070312,{"date":1255,"close":1256},"2026-01-29",166.82000732421875,{"date":1258,"close":1259},"2026-01-30",169,{"date":1261,"close":1262},"2026-02-02",172.3699951171875,{"date":1264,"close":1265},"2026-02-03",165.6199951171875,{"date":1267,"close":1268},"2026-02-04",165.47000122070312,{"date":1270,"close":1271},"2026-02-05",172.14999389648438,{"date":1273,"close":1274},"2026-02-06",169.6699981689453,{"date":1276,"close":1277},"2026-02-09",154.05999755859375,{"date":1279,"close":1280},"2026-02-10",145.86000061035156,{"date":1282,"close":863},"2026-02-11",{"date":1284,"close":1285},"2026-02-12",125.43000030517578,{"date":1287,"close":1288},"2026-02-13",125.36000061035156,{"date":1290,"close":1291},"2026-02-17",130.2100067138672,{"date":1293,"close":1294},"2026-02-18",133.6199951171875,{"date":1296,"close":1297},"2026-02-19",130.94000244140625,{"date":1299,"close":1300},"2026-02-20",131.52999877929688,{"date":1302,"close":1303},"2026-02-23",127.16000366210938,{"date":1305,"close":1306},"2026-02-24",126.36000061035156,{"date":1308,"close":1309},"2026-02-25",133.30999755859375,{"date":1311,"close":1312},"2026-02-26",143.2899932861328,{"date":1314,"close":1315},"2026-02-27",141.39999389648438,{"date":1317,"close":1318},"2026-03-02",144.4499969482422,{"date":1320,"close":1321},"2026-03-03",148.4600067138672,{"date":1323,"close":1324},"2026-03-04",148.25,{"date":1326,"close":1327},"2026-03-05",145.27999877929688,{"date":1329,"close":1330},"2026-03-06",144.8300018310547,{"date":1332,"close":1333},"2026-03-09",142.4600067138672,{"date":1335,"close":1336},"2026-03-10",135,{"date":1338,"close":1339},"2026-03-11",134.9600067138672,{"date":1341,"close":1342},"2026-03-12",128.8000030517578,{"date":1344,"close":1345},"2026-03-13",127.13999938964844,{"date":1347,"close":1348},"2026-03-16",126.72000122070312,{"date":1350,"close":1351},"2026-03-17",126.87999725341797,{"date":1353,"close":1354},"2026-03-18",125.4800033569336,{"date":1356,"close":1357},"2026-03-19",127.25,{"date":1359,"close":1360},"2026-03-20",129.8699951171875,{"date":1362,"close":1363},"2026-03-23",129.2899932861328,{"date":1365,"close":1366},"2026-03-24",124.8499984741211,{"date":1368,"close":1369},"2026-03-25",120.36000061035156,{"date":1371,"close":1372},"2026-03-26",121.80999755859375,{"date":1374,"close":1375},"2026-03-27",122.63999938964844,{"date":1377,"close":1378},"2026-03-30",126.06999969482422,{"date":1380,"close":1381},"2026-03-31",127.48999786376953,{"date":1383,"close":1384},"2026-04-01",128.22999572753906,{"date":1386,"close":1387},"2026-04-02",130.35000610351562,{"date":1389,"close":1390},"2026-04-06",130.3699951171875,{"date":1392,"close":1393},"2026-04-07",131.6199951171875,{"date":1395,"close":1396},"2026-04-08",130,{"date":1398,"close":1399},"2026-04-09",124.29000091552734,{"date":1401,"close":1402},"2026-04-10",120.58000183105469,{"date":1404,"close":1405},"2026-04-13",127.22000122070312,{"date":1407,"close":1408},"2026-04-14",128.57000732421875,{"date":1410,"close":1411},"2026-04-15",131.75999450683594,{"date":1413,"close":1414},"2026-04-16",131.47000122070312,{"date":1416,"close":1417},"2026-04-17",129.1699981689453,{"date":1419,"close":1420},"2026-04-20",128.1199951171875,{"date":1422,"close":1423},"2026-04-21",128.27999877929688,{"date":1425,"close":1426},"2026-04-22",127.44000244140625,{"date":224,"close":1428},121.83000183105469,{"date":1430,"close":1431},"2026-04-24",126.51000213623047,{"date":1433,"close":1434},"2026-04-27",127.12000274658203,{"date":172,"close":1436},129.44000244140625,{"date":1438,"close":1439},"2026-04-29",128.47999572753906,{"date":1441,"close":1442},"2026-04-30",130.6699981689453,{"date":140,"close":1444},131.2899932861328,{"date":1446,"close":1447},"2026-05-04",132.10000610351562,{"date":1449,"close":1450},"2026-05-05",132.22000122070312,{"date":1452,"close":1453},"2026-05-06",120.11000061035156,{"date":1455,"close":1456},"2026-05-07",124.77999877929688,{"date":104,"close":1458},119.97000122070312,{"date":84,"close":1460},115.94000244140625,{"date":1462,"close":1463},"2026-05-12",110.2300033569336,{"date":1465,"close":1466},"2026-05-13",103.47000122070312,{"date":1468,"close":1469},"2026-05-14",102.91999816894531,{"date":1471,"close":604},"2026-05-15",{"date":1473,"close":1474},"2026-05-18",108.12999725341797,{"date":1476,"close":1477},"2026-05-19",108.04000091552734,{"date":1479,"close":705},"2026-05-20",{"date":1481,"close":1482},"2026-05-21",105.30999755859375,{"date":57,"close":1484},105.45999908447266,{"date":1486,"close":1487},"2026-05-26",103.9000015258789,{"date":1489,"close":1490},"2026-05-27",104.73999786376953,{"date":1492,"close":1493},"2026-05-28",106.94999694824219,{"date":1495,"close":1496},"2026-05-29",107.38999938964844,{"date":1498,"close":1499},"2026-06-01",110.58999633789062,{"date":1501,"close":740},"2026-06-02",{"date":1503,"close":1504},"2026-06-03",104.80500030517578,{"date":1506,"close":1507},"2026-06-04",107.18000030517578,{"date":1509,"close":1510},"2026-06-05",110,{"date":1512,"close":1513},"2026-06-08",109.6500015258789,{"date":1515,"close":1516},"2026-06-09",110.54000091552734,{"date":1518,"close":1519},"2026-06-10",109.44000244140625,{"date":1521,"close":1522},"2026-06-11",106.43000030517578,{"date":1524,"close":1525},"2026-06-12",109.42500305175781,{"date":1527,"close":1528},"2026-06-15",107.11000061035156,{"date":1530,"close":1531},"2026-06-16",107.66000366210938,{"date":1533,"close":1534},"2026-06-17",106.19999694824219,{"date":214,"close":1536},90.55999755859375,{"date":1538,"close":1539},"2026-06-22",90.4800033569336,{"date":1541,"close":1542},"2026-06-23",95.54000091552734,{"date":1544,"close":1545},"2026-06-24",96.52999877929688,{"date":1547,"close":1548},"2026-06-25",92.20999908447266,{"date":1550,"close":1551},"2026-06-26",98.7300033569336,{"date":1553,"close":1554},"2026-06-29",95.55000305175781,{"date":1556,"close":1557},"2026-06-30",90.16000366210938,{"date":43,"close":1559},96.37999725341797,{"date":1561,"close":1562},"2026-07-02",97.16000366210938,{"date":1564,"close":1565},"2026-07-06",100.01000213623047,{"date":1567,"close":1568},"2026-07-07",105.93000030517578,{"date":1570,"close":1571},"2026-07-08",103.01000213623047,{"date":1573,"close":1574},"2026-07-09",102.51000213623047,{"date":1576,"close":1577},"2026-07-10",105.8499984741211,{"date":206,"close":1579},111.2300033569336,{"date":1581,"close":1582},"2026-07-14",109.73500061035156,{"date":1584,"close":1585},"2026-07-15",113.9800033569336,{"date":1587,"close":1588},"2026-07-16",118.76000213623047,{"date":1590,"close":1591},"2026-07-17",114.80000305175781,{"date":1593,"close":1594},"2026-07-20",112.62999725341797,{"date":1596,"close":1597},"2026-07-21",110.8499984741211,{"date":1599,"close":1600},"2026-07-22",111.54000091552734,{"date":170,"close":1602},109.19000244140625,{"count":174,"fetchedAt":1604,"source":165},"2026-07-26T11:22:20.171Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1606},"\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>",1785064940136]