[{"data":1,"prerenderedAt":1611},["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-INSW":25,"$ffG3w0lb_D_lsuHrHbXUSIhM0RCRt5pFL8hU7ZXA9dj8":26,"ticker-mcap-INSW":208,"ticker-profile-INSW":217,"ticker-earnings-INSW":231,"ticker-congress-INSW":235,"i-lucide:info":1609},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1679049","International Seaways, Inc.","Transportation & Utilities","INSW",[34,53,65,77,83,93,102,111,117,123,129,134,144,151,165,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T21:46:47.000Z","0001679049-26-000157-0","4","Pribor Jeffrey","SVP & CFO","D",87.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000157\u002F0001679049-26-000157-index.htm",1000,100984,87490,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},30,"2026-06-17T21:39:40.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"2026-07-17T21:42:32.000Z","0001679049-26-000155-0","Zabrocky Lois K","President & CEO",87.5876,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000155\u002F0001679049-26-000155-index.htm",2000,175745,175175.19999999998,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":64},"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-07-07T21:49:59.000Z","0001679049-26-000153-0","Grillo Debra","Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059275\u002F000167904926000153\u002F0001679049-26-000153-index.htm",904,2089,"J","2026-07-02","Other","non-discretionary",{"cik":29,"filedAt":66,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":81,"transactionDate":74,"intentLabel":82,"signalQuality":76},"0001679049-26-000153-1",326,1763,"F","Tax withholding",{"cik":29,"filedAt":52,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":43,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"0001679049-26-000151-0",81.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000151\u002F0001679049-26-000151-index.htm",101984,81680,"2026-06-15",{"daysSinceLastFiling":91,"isFirstFiling":6,"priorFilingDate":92},29,"2026-05-19T00:16:39.000Z",{"cik":29,"filedAt":64,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":60,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0001679049-26-000149-0",81.3381,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1349704\u002F000167904926000149\u002F0001679049-26-000149-index.htm",177745,162676.19999999998,{"daysSinceLastFiling":100,"isFirstFiling":6,"priorFilingDate":101},28,"2026-05-19T00:24:47.000Z",{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":73,"transactionDate":110,"intentLabel":75,"signalQuality":76},"2026-06-10T15:16:30.000Z","0001679049-26-000147-0","GREENBERG DAVID I","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000147\u002F0001679049-26-000147-index.htm",1842,33864,"2026-06-08",{"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":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":108,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":73,"transactionDate":110,"intentLabel":75,"signalQuality":76},"2026-06-10T15:15:53.000Z","0001679049-26-000145-0","STEVENSON CRAIG H JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000145\u002F0001679049-26-000145-index.htm",129587,{"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":120,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":108,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":73,"transactionDate":110,"intentLabel":75,"signalQuality":76},"2026-06-10T15:14:54.000Z","0001679049-26-000143-0","Day Randee E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000143\u002F0001679049-26-000143-index.htm",20277,{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":108,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":73,"transactionDate":110,"intentLabel":75,"signalQuality":76},"2026-06-10T15:14:07.000Z","0001679049-26-000141-0","Johansen Kristian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1980204\u002F000167904926000141\u002F0001679049-26-000141-index.htm",6957,{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":108,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":73,"transactionDate":110,"intentLabel":75,"signalQuality":76},"2026-06-10T14:45:06.000Z","0001679049-26-000121-0","Anderson Darron M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708546\u002F000167904926000121\u002F0001679049-26-000121-index.htm",{"cik":29,"filedAt":101,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":60,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":140,"intentLabel":48,"signalQuality":49,"insiderHistory":141},"0001679049-26-000111-0",84.2259,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000111\u002F0001679049-26-000111-index.htm",179745,168451.8,"2026-05-15",{"daysSinceLastFiling":142,"isFirstFiling":6,"priorFilingDate":143},5,"2026-05-13T21:58:35.000Z",{"cik":29,"filedAt":92,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":43,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":140,"intentLabel":48,"signalQuality":49,"insiderHistory":150},"0001679049-26-000109-0",83.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000109\u002F0001679049-26-000109-index.htm",102984,83720,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":152,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":161,"intentLabel":162,"signalQuality":163,"insiderHistory":164},"2026-05-15T21:36:13.000Z","0001679049-26-000107-0","Nugent William F.","Senior Vice President",85.232,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699272\u002F000167904926000107\u002F0001679049-26-000107-index.htm",6830,49169,582134.5599999999,"2026-05-14","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":166,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":155,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":174,"intentLabel":162,"signalQuality":163,"insiderHistory":175},"2026-05-13T22:02:39.000Z","0001679049-26-000105-0","Solon Derek G.",89.2153,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699442\u002F000167904926000105\u002F0001679049-26-000105-index.htm",4700,49719,419311.91,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":106,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":174,"intentLabel":162,"signalQuality":163,"insiderHistory":183},"0001679049-26-000103-0",88.0757,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000103\u002F0001679049-26-000103-index.htm",25000,181745,2201892.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"BKNG","Booking Holdings Inc.",{"ticker":190,"issuerName":191},"ROKU","ROKU, INC",{"ticker":193,"issuerName":194},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":196,"issuerName":197},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":199,"issuerName":200},"WCN","Waste Connections, Inc.",{"ticker":202,"issuerName":203},"LILA","Liberty Latin America Ltd.",{"count":205,"fetchedAt":206,"source":207},16,"2026-07-18T10:56:11.778Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},4295027530.71344,"fresh","2026-07-17",1,"2026-05-05",{"count":213,"fetchedAt":216,"source":207},"2026-07-18T10:56:11.779Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"Lois K. Zabrocky","Oil & Gas Midstream",2899,"2016-11-16","US","NY","New York City","https:\u002F\u002Fintlseas.com",-0.102,"36.03-92.66","2026-06-30T07:00:43.334Z",{"count":213,"fetchedAt":216,"source":207},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":213,"fetchedAt":216,"source":207},{"data":236,"meta":1607},{"congressTrades":237,"insiderTrades":238,"priceHistory":255,"ticker":32},[],[239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":66,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":81,"transactionDate":74},{"cik":29,"filedAt":52,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":43,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":64,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":60,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":73,"transactionDate":110},{"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":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":108,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":73,"transactionDate":110},{"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":120,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":108,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":73,"transactionDate":110},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":108,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":73,"transactionDate":110},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":108,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":73,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":60,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":140},{"cik":29,"filedAt":92,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":43,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":140},{"cik":29,"filedAt":152,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":166,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":155,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":174},{"cik":29,"filedAt":143,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":106,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":174},[256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,300,303,306,309,312,315,318,321,324,327,330,333,336,339,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,938,940,943,946,949,952,955,958,961,963,965,968,971,974,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1481,1484,1486,1488,1491,1494,1497,1500,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1531,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588,1591,1594,1597,1600,1602,1605],{"date":257,"close":258},"2021-07-23",16.729999542236328,{"date":260,"close":261},"2021-07-30",16.450000762939453,{"date":263,"close":264},"2021-08-06",16.06999969482422,{"date":266,"close":267},"2021-08-13",16.020000457763672,{"date":269,"close":270},"2021-08-20",15.9399995803833,{"date":272,"close":273},"2021-08-27",17.06999969482422,{"date":275,"close":276},"2021-09-03",18.1299991607666,{"date":278,"close":279},"2021-09-10",17.459999084472656,{"date":281,"close":282},"2021-09-17",16.690000534057617,{"date":284,"close":285},"2021-09-24",17.549999237060547,{"date":287,"close":288},"2021-10-01",19.010000228881836,{"date":290,"close":291},"2021-10-08",17.190000534057617,{"date":293,"close":294},"2021-10-15",17.059999465942383,{"date":296,"close":297},"2021-10-22",18.200000762939453,{"date":299,"close":285},"2021-10-29",{"date":301,"close":302},"2021-11-05",18.75,{"date":304,"close":305},"2021-11-12",18.139999389648438,{"date":307,"close":308},"2021-11-19",15.59000015258789,{"date":310,"close":311},"2021-11-26",15.010000228881836,{"date":313,"close":314},"2021-12-03",14.359999656677246,{"date":316,"close":317},"2021-12-10",15.989999771118164,{"date":319,"close":320},"2021-12-17",15.239999771118164,{"date":322,"close":323},"2021-12-23",14.699999809265137,{"date":325,"close":326},"2021-12-31",14.680000305175781,{"date":328,"close":329},"2022-01-07",15.210000038146973,{"date":331,"close":332},"2022-01-14",15.3100004196167,{"date":334,"close":335},"2022-01-21",13.770000457763672,{"date":337,"close":338},"2022-01-28",14.3100004196167,{"date":340,"close":311},"2022-02-04",{"date":342,"close":343},"2022-02-11",16.260000228881836,{"date":345,"close":346},"2022-02-18",16.290000915527344,{"date":348,"close":349},"2022-02-25",17.959999084472656,{"date":351,"close":352},"2022-03-04",18.489999771118164,{"date":354,"close":355},"2022-03-11",17.1299991607666,{"date":357,"close":358},"2022-03-18",16.780000686645508,{"date":360,"close":361},"2022-03-25",17.639999389648438,{"date":363,"close":364},"2022-04-01",18.850000381469727,{"date":366,"close":367},"2022-04-08",19.799999237060547,{"date":369,"close":370},"2022-04-14",20.670000076293945,{"date":372,"close":373},"2022-04-22",20.360000610351562,{"date":375,"close":376},"2022-04-29",21.1299991607666,{"date":378,"close":379},"2022-05-06",22.770000457763672,{"date":381,"close":382},"2022-05-13",21.940000534057617,{"date":384,"close":385},"2022-05-20",23.469999313354492,{"date":387,"close":388},"2022-05-27",24.510000228881836,{"date":390,"close":391},"2022-06-03",24.450000762939453,{"date":393,"close":394},"2022-06-10",23.979999542236328,{"date":396,"close":397},"2022-06-17",21,{"date":399,"close":400},"2022-06-24",20.329999923706055,{"date":402,"close":403},"2022-07-01",21.15999984741211,{"date":405,"close":406},"2022-07-08",18.649999618530273,{"date":408,"close":409},"2022-07-15",20.31999969482422,{"date":411,"close":412},"2022-07-22",21.68000030517578,{"date":414,"close":415},"2022-07-29",23.649999618530273,{"date":417,"close":418},"2022-08-05",24.780000686645508,{"date":420,"close":421},"2022-08-12",28.479999542236328,{"date":423,"close":424},"2022-08-19",29.829999923706055,{"date":426,"close":427},"2022-08-26",29.68000030517578,{"date":429,"close":430},"2022-09-02",30.639999389648438,{"date":432,"close":433},"2022-09-09",32.529998779296875,{"date":435,"close":436},"2022-09-16",33.59000015258789,{"date":438,"close":439},"2022-09-23",33.68000030517578,{"date":441,"close":442},"2022-09-30",35.130001068115234,{"date":444,"close":445},"2022-10-07",34.2599983215332,{"date":447,"close":448},"2022-10-14",38.400001525878906,{"date":450,"close":451},"2022-10-21",40.369998931884766,{"date":453,"close":454},"2022-10-28",41.150001525878906,{"date":456,"close":457},"2022-11-04",44.95000076293945,{"date":459,"close":460},"2022-11-11",43.29999923706055,{"date":462,"close":463},"2022-11-18",45.900001525878906,{"date":465,"close":466},"2022-11-25",44.7400016784668,{"date":468,"close":469},"2022-12-02",43.560001373291016,{"date":471,"close":472},"2022-12-09",38.36000061035156,{"date":474,"close":475},"2022-12-16",38.66999816894531,{"date":477,"close":478},"2022-12-23",37.91999816894531,{"date":480,"close":481},"2022-12-30",37.02000045776367,{"date":483,"close":484},"2023-01-06",34.5,{"date":486,"close":487},"2023-01-13",37.970001220703125,{"date":489,"close":490},"2023-01-20",39,{"date":492,"close":493},"2023-01-27",37.86000061035156,{"date":495,"close":496},"2023-02-03",40.20000076293945,{"date":498,"close":499},"2023-02-10",43.34000015258789,{"date":501,"close":502},"2023-02-17",44.709999084472656,{"date":504,"close":505},"2023-02-24",47.09000015258789,{"date":507,"close":508},"2023-03-03",52.880001068115234,{"date":510,"close":511},"2023-03-10",47.459999084472656,{"date":513,"close":514},"2023-03-17",40.720001220703125,{"date":516,"close":517},"2023-03-24",42.15999984741211,{"date":519,"close":520},"2023-03-31",41.68000030517578,{"date":522,"close":523},"2023-04-06",37.95000076293945,{"date":525,"close":526},"2023-04-14",40.209999084472656,{"date":528,"close":529},"2023-04-21",40.029998779296875,{"date":531,"close":532},"2023-04-28",39.81999969482422,{"date":534,"close":535},"2023-05-05",37.75,{"date":537,"close":538},"2023-05-12",39.150001525878906,{"date":540,"close":541},"2023-05-19",38.81999969482422,{"date":543,"close":544},"2023-05-26",37.810001373291016,{"date":546,"close":547},"2023-06-02",37.81999969482422,{"date":549,"close":550},"2023-06-09",36.83000183105469,{"date":552,"close":553},"2023-06-16",37.650001525878906,{"date":555,"close":556},"2023-06-23",37.459999084472656,{"date":558,"close":559},"2023-06-30",38.2400016784668,{"date":561,"close":562},"2023-07-07",38.279998779296875,{"date":564,"close":565},"2023-07-14",35.90999984741211,{"date":567,"close":568},"2023-07-21",36.720001220703125,{"date":570,"close":571},"2023-07-28",41.65999984741211,{"date":573,"close":574},"2023-08-04",43.959999084472656,{"date":576,"close":577},"2023-08-11",45.22999954223633,{"date":579,"close":580},"2023-08-18",46.709999084472656,{"date":582,"close":583},"2023-08-25",44.400001525878906,{"date":585,"close":586},"2023-09-01",43.150001525878906,{"date":588,"close":589},"2023-09-08",43.470001220703125,{"date":591,"close":592},"2023-09-15",40.970001220703125,{"date":594,"close":595},"2023-09-22",42.56999969482422,{"date":597,"close":598},"2023-09-29",45,{"date":600,"close":601},"2023-10-06",42.709999084472656,{"date":603,"close":604},"2023-10-13",45.88999938964844,{"date":606,"close":607},"2023-10-20",45.099998474121094,{"date":609,"close":610},"2023-10-27",49.220001220703125,{"date":612,"close":613},"2023-11-03",49.5,{"date":615,"close":616},"2023-11-10",47.599998474121094,{"date":618,"close":619},"2023-11-17",46.59000015258789,{"date":621,"close":622},"2023-11-24",47.18000030517578,{"date":624,"close":625},"2023-12-01",46.7599983215332,{"date":627,"close":628},"2023-12-08",44.47999954223633,{"date":630,"close":631},"2023-12-15",44.630001068115234,{"date":633,"close":634},"2023-12-22",48.25,{"date":636,"close":637},"2023-12-29",45.47999954223633,{"date":639,"close":640},"2024-01-05",48.84000015258789,{"date":642,"close":643},"2024-01-12",51.11000061035156,{"date":645,"close":646},"2024-01-19",52.47999954223633,{"date":648,"close":649},"2024-01-26",53.650001525878906,{"date":651,"close":652},"2024-02-02",51.7400016784668,{"date":654,"close":655},"2024-02-09",51.43000030517578,{"date":657,"close":658},"2024-02-16",52.959999084472656,{"date":660,"close":661},"2024-02-23",51.45000076293945,{"date":663,"close":664},"2024-03-01",53.9900016784668,{"date":666,"close":667},"2024-03-08",53.119998931884766,{"date":669,"close":670},"2024-03-15",52.099998474121094,{"date":672,"close":673},"2024-03-22",52.790000915527344,{"date":675,"close":676},"2024-03-28",53.20000076293945,{"date":678,"close":679},"2024-04-05",53.7599983215332,{"date":681,"close":682},"2024-04-12",52.15999984741211,{"date":684,"close":685},"2024-04-19",53.029998779296875,{"date":687,"close":688},"2024-04-26",55.130001068115234,{"date":690,"close":691},"2024-05-03",56.16999816894531,{"date":693,"close":694},"2024-05-10",61.41999816894531,{"date":696,"close":697},"2024-05-17",63.310001373291016,{"date":699,"close":700},"2024-05-24",65.12999725341797,{"date":702,"close":703},"2024-05-31",64.41999816894531,{"date":705,"close":706},"2024-06-07",61.65999984741211,{"date":708,"close":709},"2024-06-14",54.88999938964844,{"date":711,"close":712},"2024-06-21",59.90999984741211,{"date":714,"close":715},"2024-06-28",59.130001068115234,{"date":717,"close":718},"2024-07-05",58.33000183105469,{"date":720,"close":721},"2024-07-12",55.689998626708984,{"date":723,"close":691},"2024-07-19",{"date":725,"close":726},"2024-07-26",54.84000015258789,{"date":728,"close":729},"2024-08-02",51.849998474121094,{"date":731,"close":732},"2024-08-09",49.119998931884766,{"date":734,"close":735},"2024-08-16",50.689998626708984,{"date":737,"close":738},"2024-08-23",50.880001068115234,{"date":740,"close":741},"2024-08-30",51.83000183105469,{"date":743,"close":744},"2024-09-06",49.86000061035156,{"date":746,"close":747},"2024-09-13",49.31999969482422,{"date":749,"close":750},"2024-09-20",50.2400016784668,{"date":752,"close":753},"2024-09-27",51.81999969482422,{"date":755,"close":756},"2024-10-04",53.5,{"date":758,"close":759},"2024-10-11",51.93000030517578,{"date":761,"close":762},"2024-10-18",49.97999954223633,{"date":764,"close":765},"2024-10-25",45.439998626708984,{"date":767,"close":768},"2024-11-01",43.56999969482422,{"date":770,"close":771},"2024-11-08",43.08000183105469,{"date":773,"close":774},"2024-11-15",41.22999954223633,{"date":776,"close":777},"2024-11-22",41.400001525878906,{"date":779,"close":490},"2024-11-29",{"date":781,"close":782},"2024-12-06",37.060001373291016,{"date":784,"close":785},"2024-12-13",34.970001220703125,{"date":787,"close":433},"2024-12-20",{"date":789,"close":790},"2024-12-27",35.790000915527344,{"date":792,"close":793},"2025-01-03",35.400001525878906,{"date":795,"close":796},"2025-01-10",40.66999816894531,{"date":798,"close":799},"2025-01-17",38.45000076293945,{"date":801,"close":802},"2025-01-24",35.779998779296875,{"date":804,"close":805},"2025-01-31",38.95000076293945,{"date":807,"close":808},"2025-02-07",39.34000015258789,{"date":810,"close":811},"2025-02-14",38.22999954223633,{"date":813,"close":814},"2025-02-21",36.72999954223633,{"date":816,"close":817},"2025-02-28",33.33000183105469,{"date":819,"close":820},"2025-03-07",35.11000061035156,{"date":822,"close":823},"2025-03-14",33.54999923706055,{"date":825,"close":826},"2025-03-21",33.79999923706055,{"date":828,"close":829},"2025-03-28",33.13999938964844,{"date":831,"close":832},"2025-04-04",28.760000228881836,{"date":834,"close":835},"2025-04-11",33.2400016784668,{"date":837,"close":838},"2025-04-17",33.34000015258789,{"date":840,"close":841},"2025-04-25",33.939998626708984,{"date":843,"close":844},"2025-05-02",34.90999984741211,{"date":846,"close":847},"2025-05-09",37.68000030517578,{"date":849,"close":850},"2025-05-16",39.2400016784668,{"date":852,"close":853},"2025-05-23",37.349998474121094,{"date":855,"close":856},"2025-05-30",37.04999923706055,{"date":858,"close":853},"2025-06-06",{"date":860,"close":861},"2025-06-13",39.90999984741211,{"date":863,"close":864},"2025-06-20",40.15999984741211,{"date":866,"close":481},"2025-06-27",{"date":868,"close":869},"2025-07-03",39.33000183105469,{"date":871,"close":872},"2025-07-11",40.040000915527344,{"date":874,"close":875},"2025-07-16",38.369998931884766,{"date":877,"close":878},"2025-07-17",39.27000045776367,{"date":880,"close":881},"2025-07-18",38.880001068115234,{"date":883,"close":884},"2025-07-21",38.41999816894531,{"date":886,"close":887},"2025-07-22",38.779998779296875,{"date":889,"close":890},"2025-07-23",40.54999923706055,{"date":892,"close":893},"2025-07-24",40.72999954223633,{"date":895,"close":896},"2025-07-25",40.27000045776367,{"date":898,"close":899},"2025-07-28",40.9900016784668,{"date":901,"close":902},"2025-07-29",41.119998931884766,{"date":904,"close":905},"2025-07-30",41.02000045776367,{"date":907,"close":908},"2025-07-31",39.900001525878906,{"date":910,"close":911},"2025-08-01",40.189998626708984,{"date":913,"close":914},"2025-08-04",41.63999938964844,{"date":916,"close":917},"2025-08-05",43.27000045776367,{"date":919,"close":920},"2025-08-06",43.70000076293945,{"date":922,"close":771},"2025-08-07",{"date":924,"close":925},"2025-08-08",42.86000061035156,{"date":927,"close":928},"2025-08-11",41.88999938964844,{"date":930,"close":931},"2025-08-12",42.25,{"date":933,"close":934},"2025-08-13",42.310001373291016,{"date":936,"close":937},"2025-08-14",41.5099983215332,{"date":939,"close":914},"2025-08-15",{"date":941,"close":942},"2025-08-18",42.68000030517578,{"date":944,"close":945},"2025-08-19",41.5,{"date":947,"close":948},"2025-08-20",42.2400016784668,{"date":950,"close":951},"2025-08-21",44.5,{"date":953,"close":954},"2025-08-22",44.72999954223633,{"date":956,"close":957},"2025-08-25",44.33000183105469,{"date":959,"close":960},"2025-08-26",44.119998931884766,{"date":962,"close":466},"2025-08-27",{"date":964,"close":577},"2025-08-28",{"date":966,"close":967},"2025-08-29",45.41999816894531,{"date":969,"close":970},"2025-09-02",45.189998626708984,{"date":972,"close":973},"2025-09-03",45.9900016784668,{"date":975,"close":976},"2025-09-04",46.029998779296875,{"date":978,"close":979},"2025-09-05",46.790000915527344,{"date":981,"close":982},"2025-09-08",47.70000076293945,{"date":984,"close":985},"2025-09-09",47.290000915527344,{"date":987,"close":988},"2025-09-10",46.209999084472656,{"date":990,"close":991},"2025-09-11",46.900001525878906,{"date":993,"close":994},"2025-09-12",47.11000061035156,{"date":996,"close":732},"2025-09-15",{"date":998,"close":999},"2025-09-16",48.41999816894531,{"date":1001,"close":1002},"2025-09-17",49.029998779296875,{"date":1004,"close":1005},"2025-09-18",48.81999969482422,{"date":1007,"close":1008},"2025-09-19",47.61000061035156,{"date":1010,"close":1011},"2025-09-22",47.20000076293945,{"date":1013,"close":1014},"2025-09-23",48.34000015258789,{"date":1016,"close":1017},"2025-09-24",47.529998779296875,{"date":1019,"close":1020},"2025-09-25",47.400001525878906,{"date":1022,"close":1023},"2025-09-26",47.220001220703125,{"date":1025,"close":1026},"2025-09-29",46.5099983215332,{"date":1028,"close":1029},"2025-09-30",46.08000183105469,{"date":1031,"close":1032},"2025-10-01",46.130001068115234,{"date":1034,"close":1035},"2025-10-02",46.04999923706055,{"date":1037,"close":505},"2025-10-03",{"date":1039,"close":1040},"2025-10-06",46.040000915527344,{"date":1042,"close":1043},"2025-10-07",44.349998474121094,{"date":1045,"close":1046},"2025-10-08",44.11000061035156,{"date":1048,"close":502},"2025-10-09",{"date":1050,"close":1051},"2025-10-10",43.5,{"date":1053,"close":1054},"2025-10-13",43.95000076293945,{"date":1056,"close":1057},"2025-10-14",43.290000915527344,{"date":1059,"close":1060},"2025-10-15",43.97999954223633,{"date":1062,"close":502},"2025-10-16",{"date":1064,"close":1065},"2025-10-17",46.11000061035156,{"date":1067,"close":1068},"2025-10-20",46.33000183105469,{"date":1070,"close":1071},"2025-10-21",45.2400016784668,{"date":1073,"close":1074},"2025-10-22",46.529998779296875,{"date":1076,"close":1077},"2025-10-23",49.43000030517578,{"date":1079,"close":1080},"2025-10-24",48.27000045776367,{"date":1082,"close":1083},"2025-10-27",48.68000030517578,{"date":1085,"close":1086},"2025-10-28",49.630001068115234,{"date":1088,"close":1089},"2025-10-29",50.720001220703125,{"date":1091,"close":1092},"2025-10-30",50.25,{"date":1094,"close":1095},"2025-10-31",51.22999954223633,{"date":1097,"close":1098},"2025-11-03",50.41999816894531,{"date":1100,"close":1101},"2025-11-04",49.20000076293945,{"date":1103,"close":1104},"2025-11-05",50.13999938964844,{"date":1106,"close":1107},"2025-11-06",52.369998931884766,{"date":1109,"close":1110},"2025-11-07",53.310001373291016,{"date":1112,"close":1113},"2025-11-10",53.630001068115234,{"date":1115,"close":1116},"2025-11-11",53.15999984741211,{"date":1118,"close":1119},"2025-11-12",53.540000915527344,{"date":1121,"close":1122},"2025-11-13",53.59000015258789,{"date":1124,"close":1125},"2025-11-14",53.97999954223633,{"date":1127,"close":1128},"2025-11-17",53.599998474121094,{"date":1130,"close":1131},"2025-11-18",54.68000030517578,{"date":1133,"close":679},"2025-11-19",{"date":1135,"close":1136},"2025-11-20",53.0099983215332,{"date":1138,"close":1139},"2025-11-21",54.4900016784668,{"date":1141,"close":1142},"2025-11-24",54.47999954223633,{"date":1144,"close":1145},"2025-11-25",53.84000015258789,{"date":1147,"close":1148},"2025-11-26",53.09000015258789,{"date":1150,"close":1151},"2025-11-28",52.970001220703125,{"date":1153,"close":1154},"2025-12-01",51.4900016784668,{"date":1156,"close":1157},"2025-12-02",51.540000915527344,{"date":1159,"close":1107},"2025-12-03",{"date":1161,"close":1162},"2025-12-04",51.630001068115234,{"date":1164,"close":1165},"2025-12-05",51.130001068115234,{"date":1167,"close":1168},"2025-12-08",51.61000061035156,{"date":1170,"close":1171},"2025-12-09",49.52000045776367,{"date":1173,"close":747},"2025-12-10",{"date":1175,"close":1176},"2025-12-11",48.90999984741211,{"date":1178,"close":1179},"2025-12-12",48.54999923706055,{"date":1181,"close":1182},"2025-12-15",48.83000183105469,{"date":1184,"close":1185},"2025-12-16",48.04999923706055,{"date":1187,"close":1188},"2025-12-17",49.11000061035156,{"date":1190,"close":1191},"2025-12-18",48.119998931884766,{"date":1193,"close":1194},"2025-12-19",48.369998931884766,{"date":1196,"close":1197},"2025-12-22",48.7599983215332,{"date":1199,"close":1200},"2025-12-23",47.869998931884766,{"date":1202,"close":1203},"2025-12-24",48.0099983215332,{"date":1205,"close":1206},"2025-12-26",48.540000915527344,{"date":1208,"close":1209},"2025-12-29",49.150001525878906,{"date":1211,"close":1212},"2025-12-30",48.36000061035156,{"date":1214,"close":1179},"2025-12-31",{"date":1216,"close":1217},"2026-01-02",46.9900016784668,{"date":1219,"close":1220},"2026-01-05",46.810001373291016,{"date":1222,"close":1223},"2026-01-06",48.459999084472656,{"date":1225,"close":1226},"2026-01-07",54.11000061035156,{"date":1228,"close":1229},"2026-01-08",54.5099983215332,{"date":1231,"close":1232},"2026-01-09",54.40999984741211,{"date":1234,"close":1235},"2026-01-12",54.459999084472656,{"date":1237,"close":1238},"2026-01-13",55.849998474121094,{"date":1240,"close":1241},"2026-01-14",56.459999084472656,{"date":1243,"close":1244},"2026-01-15",55.779998779296875,{"date":1246,"close":1247},"2026-01-16",56.369998931884766,{"date":1249,"close":1250},"2026-01-20",56.25,{"date":1252,"close":1253},"2026-01-21",58.06999969482422,{"date":1255,"close":1256},"2026-01-22",56.29999923706055,{"date":1258,"close":1259},"2026-01-23",57.2599983215332,{"date":1261,"close":1262},"2026-01-26",57.06999969482422,{"date":1264,"close":1265},"2026-01-27",57.45000076293945,{"date":1267,"close":1268},"2026-01-28",59.65999984741211,{"date":1270,"close":1271},"2026-01-29",59.31999969482422,{"date":1273,"close":1274},"2026-01-30",59.650001525878906,{"date":1276,"close":1277},"2026-02-02",60.380001068115234,{"date":1279,"close":1280},"2026-02-03",61.02000045776367,{"date":1282,"close":1283},"2026-02-04",58.959999084472656,{"date":1285,"close":1286},"2026-02-05",58.619998931884766,{"date":1288,"close":1289},"2026-02-06",61.060001373291016,{"date":1291,"close":1280},"2026-02-09",{"date":1293,"close":1294},"2026-02-10",60.63999938964844,{"date":1296,"close":1297},"2026-02-11",62.869998931884766,{"date":1299,"close":1300},"2026-02-12",62.06999969482422,{"date":1302,"close":1303},"2026-02-13",63.95000076293945,{"date":1305,"close":703},"2026-02-17",{"date":1307,"close":1308},"2026-02-18",65.37000274658203,{"date":1310,"close":1311},"2026-02-19",67.02999877929688,{"date":1313,"close":1314},"2026-02-20",67.47000122070312,{"date":1316,"close":1317},"2026-02-23",67.05999755859375,{"date":1319,"close":1320},"2026-02-24",69.77999877929688,{"date":1322,"close":1323},"2026-02-25",69.5199966430664,{"date":1325,"close":1326},"2026-02-26",72.51000213623047,{"date":1328,"close":1329},"2026-02-27",75.52999877929688,{"date":1331,"close":1332},"2026-03-02",76.5,{"date":1334,"close":1335},"2026-03-03",75.61000061035156,{"date":1337,"close":1338},"2026-03-04",75.44000244140625,{"date":1340,"close":1341},"2026-03-05",72.55000305175781,{"date":1343,"close":1344},"2026-03-06",72.41000366210938,{"date":1346,"close":1347},"2026-03-09",75.76000213623047,{"date":1349,"close":1350},"2026-03-10",73.37000274658203,{"date":1352,"close":1353},"2026-03-11",70.41999816894531,{"date":1355,"close":1356},"2026-03-12",66.73999786376953,{"date":1358,"close":1359},"2026-03-13",65.91000366210938,{"date":1361,"close":1362},"2026-03-16",68.62999725341797,{"date":1364,"close":1365},"2026-03-17",67.7300033569336,{"date":1367,"close":1368},"2026-03-18",69.33999633789062,{"date":1370,"close":1371},"2026-03-19",71.54000091552734,{"date":1373,"close":1374},"2026-03-20",67.75,{"date":1376,"close":1377},"2026-03-23",70,{"date":1379,"close":1380},"2026-03-24",73.1500015258789,{"date":1382,"close":1383},"2026-03-25",70.2699966430664,{"date":1385,"close":1386},"2026-03-26",70.01000213623047,{"date":1388,"close":1389},"2026-03-27",71.16000366210938,{"date":1391,"close":1392},"2026-03-30",70.93000030517578,{"date":1394,"close":1395},"2026-03-31",72.87999725341797,{"date":1397,"close":1398},"2026-04-01",72.2300033569336,{"date":1400,"close":1401},"2026-04-02",75.37999725341797,{"date":1403,"close":1404},"2026-04-06",75.7300033569336,{"date":1406,"close":1407},"2026-04-07",73.66999816894531,{"date":1409,"close":1410},"2026-04-08",76.41000366210938,{"date":1412,"close":1413},"2026-04-09",74.94999694824219,{"date":1415,"close":1416},"2026-04-10",73.86000061035156,{"date":1418,"close":1419},"2026-04-13",75.20999908447266,{"date":1421,"close":1422},"2026-04-14",72.48999786376953,{"date":1424,"close":1425},"2026-04-15",74.48999786376953,{"date":1427,"close":1428},"2026-04-16",75.62999725341797,{"date":1430,"close":1431},"2026-04-17",76.47000122070312,{"date":1433,"close":1434},"2026-04-20",77.45999908447266,{"date":1436,"close":1437},"2026-04-21",75.95999908447266,{"date":1439,"close":1440},"2026-04-22",76.2699966430664,{"date":1442,"close":1443},"2026-04-23",76.80999755859375,{"date":1445,"close":1446},"2026-04-24",79.55000305175781,{"date":1448,"close":1449},"2026-04-27",80.5999984741211,{"date":1451,"close":1452},"2026-04-28",81.87999725341797,{"date":1454,"close":1455},"2026-04-29",81.22000122070312,{"date":1457,"close":1458},"2026-04-30",82.94999694824219,{"date":1460,"close":1461},"2026-05-01",85.13999938964844,{"date":1463,"close":1464},"2026-05-04",84.88999938964844,{"date":214,"close":1466},88.08999633789062,{"date":1468,"close":1469},"2026-05-06",85.7699966430664,{"date":1471,"close":1472},"2026-05-07",90.18000030517578,{"date":1474,"close":1475},"2026-05-08",91.62000274658203,{"date":1477,"close":1478},"2026-05-11",89.70999908447266,{"date":174,"close":1480},88.4000015258789,{"date":1482,"close":1483},"2026-05-13",85.30999755859375,{"date":161,"close":1485},85.51000213623047,{"date":140,"close":1487},84.58000183105469,{"date":1489,"close":1490},"2026-05-18",85.27999877929688,{"date":1492,"close":1493},"2026-05-19",83.30000305175781,{"date":1495,"close":1496},"2026-05-20",86.66999816894531,{"date":1498,"close":1499},"2026-05-21",85.11000061035156,{"date":1501,"close":1502},"2026-05-22",83.5199966430664,{"date":1504,"close":1505},"2026-05-26",82.72000122070312,{"date":1507,"close":1508},"2026-05-27",80.41999816894531,{"date":1510,"close":1443},"2026-05-28",{"date":1512,"close":1513},"2026-05-29",77.19000244140625,{"date":1515,"close":1516},"2026-06-01",79.05999755859375,{"date":1518,"close":1519},"2026-06-02",78.52999877929688,{"date":1521,"close":1522},"2026-06-03",77.97000122070312,{"date":1524,"close":1525},"2026-06-04",78.48999786376953,{"date":1527,"close":1528},"2026-06-05",81.06999969482422,{"date":110,"close":1530},81.41999816894531,{"date":1532,"close":1455},"2026-06-09",{"date":1534,"close":1535},"2026-06-10",82.61000061035156,{"date":1537,"close":1538},"2026-06-11",82.55999755859375,{"date":1540,"close":1541},"2026-06-12",82.01000213623047,{"date":89,"close":1543},81.41000366210938,{"date":1545,"close":1546},"2026-06-16",81.97000122070312,{"date":1548,"close":1549},"2026-06-17",81.44999694824219,{"date":1551,"close":1552},"2026-06-18",84.48999786376953,{"date":1554,"close":1555},"2026-06-22",88.41000366210938,{"date":1557,"close":1558},"2026-06-23",89.9800033569336,{"date":1560,"close":1561},"2026-06-24",87.72000122070312,{"date":1563,"close":1564},"2026-06-25",81.48999786376953,{"date":1566,"close":1567},"2026-06-26",79.51000213623047,{"date":1569,"close":1570},"2026-06-29",77.80999755859375,{"date":1572,"close":1573},"2026-06-30",76.58999633789062,{"date":1575,"close":1576},"2026-07-01",77.77999877929688,{"date":74,"close":1578},82.4000015258789,{"date":1580,"close":1581},"2026-07-06",85.26000213623047,{"date":1583,"close":1584},"2026-07-07",85.2300033569336,{"date":1586,"close":1587},"2026-07-08",88.19999694824219,{"date":1589,"close":1590},"2026-07-09",82.9800033569336,{"date":1592,"close":1593},"2026-07-10",88.4800033569336,{"date":1595,"close":1596},"2026-07-13",86.16999816894531,{"date":1598,"close":1599},"2026-07-14",88.12000274658203,{"date":47,"close":1601},88.6500015258789,{"date":1603,"close":1604},"2026-07-16",88.2300033569336,{"date":212,"close":1606},86.76000213623047,{"count":213,"fetchedAt":1608,"source":207},"2026-07-18T10:56:11.802Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1610},"\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>",1784372171737]