[{"data":1,"prerenderedAt":1636},["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-LAZ":25,"$fGTfn7ajB0MwpqV_H9-4KSz2snNVEuIsdKKJfWEiYSks":26,"ticker-mcap-LAZ":244,"ticker-profile-LAZ":253,"ticker-earnings-LAZ":267,"ticker-congress-LAZ":271,"i-lucide:info":1634},{"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":241},{"identity":28,"transactions":33,"sectorSlug":221,"relatedTickers":222},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1311370","Lazard, Inc.","Finance & Insurance","LAZ",[34,48,54,66,74,82,90,98,104,110,119,126,136,142,149,154,160,165,171,177,185,196,206,214],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-08-27T00:51:01.000Z","0001628280-26-059145-0","4","2026-08-24","Orszag Peter Richard","CEO & Chairman","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837678\u002F000162828026059145\u002F0001628280-26-059145-index.htm",250000,460942,"M","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":41,"transactionDate":38,"intentLabel":52,"signalQuality":53},"0001628280-26-059145-1",75000,385942,"Disposition","non-discretionary",{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":56,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":47,"insiderHistory":63},"0001628280-26-059145-2",43.5203,125000,260942,5440037.5,"S","2026-08-25","Sale (10b5-1 plan)",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},162,"2026-03-18T00:00:00.000Z",{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":45,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-03-19T00:00:00.000Z","0001628280-26-019947-0","Hogbin Christopher","CEO Asset Management","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006999\u002F000162828026019947\u002F0001628280-26-019947-index.htm",48332,"2026-03-17",{"cik":29,"filedAt":67,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":76,"rawFilingUrl":71,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":73,"intentLabel":81,"signalQuality":53},"0001628280-26-019947-1",40.06,24674,23658,988440.4400000001,"F","Tax withholding",{"cik":29,"filedAt":67,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":71,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":47,"insiderHistory":89},"0001628280-26-019947-2",40.37,7885,15773,318317.44999999995,"2026-03-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":71,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":60,"transactionDate":96,"intentLabel":62,"signalQuality":47,"insiderHistory":97},"0001628280-26-019947-3",39.37,3944,11829,155275.28,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":45,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0001628280-26-019554-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837678\u002F000162828026019554\u002F0001628280-26-019554-index.htm",138340,321614,"2026-03-16",{"cik":29,"filedAt":65,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":106,"rawFilingUrl":100,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":41,"transactionDate":103,"intentLabel":52,"signalQuality":53},"0001628280-26-019554-1",40.82,41502,280112,1694111.64,{"cik":29,"filedAt":65,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":112,"rawFilingUrl":100,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":60,"transactionDate":73,"intentLabel":62,"signalQuality":47,"insiderHistory":116},"0001628280-26-019554-2",40.7318,67170,212942,2735955.006,{"daysSinceLastFiling":117,"isFirstFiling":6,"priorFilingDate":118},182,"2025-09-17T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":121,"rawFilingUrl":100,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":60,"transactionDate":73,"intentLabel":62,"signalQuality":47,"insiderHistory":125},"0001628280-26-019554-3",41.6593,2000,210942,83318.6,{"daysSinceLastFiling":117,"isFirstFiling":6,"priorFilingDate":118},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":45,"transactionDate":133,"intentLabel":134,"signalQuality":135},"2026-03-04T00:00:00.000Z","0001628280-26-014812-0","Gathy Michael","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995399\u002F000162828026014812\u002F0001628280-26-014812-index.htm",2251,"2026-03-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":127,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":80,"transactionDate":133,"intentLabel":81,"signalQuality":53},"0001628280-26-014812-1",50.6,813,1438,41137.8,{"cik":29,"filedAt":127,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":25,"transactionCode":45,"transactionDate":133,"intentLabel":134,"signalQuality":135},"0001628280-26-014811-0","Soto Alexandra","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777410\u002F000162828026014811\u002F0001628280-26-014811-index.htm",64743,178615,{"cik":29,"filedAt":127,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":146,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":80,"transactionDate":133,"intentLabel":81,"signalQuality":53},"0001628280-26-014811-1",30430,148185,1539758,{"cik":29,"filedAt":127,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":45,"transactionDate":133,"intentLabel":134,"signalQuality":135},"0001628280-26-014814-0","Farr Tracy","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106739\u002F000162828026014814\u002F0001628280-26-014814-index.htm",5903,{"cik":29,"filedAt":127,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":158,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":80,"transactionDate":133,"intentLabel":81,"signalQuality":53},"0001628280-26-014814-1",3014,2889,152508.4,{"cik":29,"filedAt":118,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":25,"transactionCode":45,"transactionDate":167,"intentLabel":46,"signalQuality":47},"0001837678-25-000005-0","2025-09-15","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837678\u002F000183767825000005\u002F0001837678-25-000005-index.htm",64949,235234,{"cik":29,"filedAt":118,"filingId":172,"formType":37,"originalSubmissionDate":25,"periodOfReport":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":173,"rawFilingUrl":168,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":41,"transactionDate":167,"intentLabel":52,"signalQuality":53},"0001837678-25-000005-1",55.59,19485,215749,1083171.1500000001,{"cik":29,"filedAt":118,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":179,"rawFilingUrl":168,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":60,"transactionDate":183,"intentLabel":62,"signalQuality":47,"insiderHistory":184},"0001837678-25-000005-2",54.09,32475,183274,1756572.75,"2025-09-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":186,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":190,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":194,"transactionDate":188,"intentLabel":195,"signalQuality":53},"2025-09-11T00:00:00.000Z","0001717489-25-000003-0","2025-09-09","Russo Evan L","CEO of Asset Management","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1717489\u002F000171748925000003\u002F0001717489-25-000003-index.htm",15000,302915,"G","Gift",{"cik":29,"filedAt":186,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":190,"ownershipType":41,"pricePerShare":198,"rawFilingUrl":191,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":60,"transactionDate":202,"intentLabel":203,"signalQuality":204,"insiderHistory":205},"0001717489-25-000003-1",55.7064,25000,277915,1392660,"2025-09-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":186,"filingId":207,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":190,"ownershipType":41,"pricePerShare":208,"rawFilingUrl":191,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":60,"transactionDate":212,"intentLabel":203,"signalQuality":204,"insiderHistory":213},"0001717489-25-000003-2",56.952,50000,227915,2847600,"2025-09-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":186,"filingId":215,"formType":37,"originalSubmissionDate":25,"periodOfReport":202,"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":129,"ownerTitle":130,"ownershipType":41,"pricePerShare":216,"rawFilingUrl":217,"shares":218,"sharesOwnedAfter":4,"totalValue":219,"transactionCode":60,"transactionDate":202,"intentLabel":203,"signalQuality":204,"insiderHistory":220},"0001995399-25-000005-0",55.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995399\u002F000199539925000005\u002F0001995399-25-000005-index.htm",617,34163.29,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[223,226,229,232,235,238],{"ticker":224,"issuerName":225},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":227,"issuerName":228},"CRCL","Circle Internet Group, Inc.",{"ticker":230,"issuerName":231},"COIN","Coinbase Global, Inc.",{"ticker":233,"issuerName":234},"TRUP","TRUPANION, INC.",{"ticker":236,"issuerName":237},"HOOD","Robinhood Markets, Inc.",{"ticker":239,"issuerName":240},"CHYM","Chime Financial, Inc.",{"count":5,"fetchedAt":242,"source":243},"2026-08-28T07:08:10.463Z","sqlite",{"data":245,"meta":251},{"value":246,"quality":247,"closeDate":248,"ageDays":249,"sharesAsOf":250},4827123297.436981,"fresh","2026-08-27",1,"2026-04-24",{"count":249,"fetchedAt":252,"source":243},"2026-08-28T07:08:10.465Z",{"data":254,"meta":266},{"ticker":32,"ceo":255,"industry":256,"fullTimeEmployees":257,"ipoDate":258,"country":259,"state":260,"city":261,"website":262,"exchangeShort":25,"marketCap":25,"beta":263,"range52w":264,"fetchedAt":265},"Peter R. Orszag","Financial - Capital Markets",3355,"2005-05-05","US","NY","New York","https:\u002F\u002Fwww.lazard.com",1.42,"38.67-58.75","2026-07-29T04:02:57.140Z",{"count":249,"fetchedAt":252,"source":243},{"data":268,"meta":270},{"ticker":32,"points":269},[],{"count":249,"fetchedAt":252,"source":243},{"data":272,"meta":1632},{"congressTrades":273,"insiderTrades":274,"priceHistory":299,"ticker":32},[],[275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":41,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":56,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":76,"rawFilingUrl":71,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":71,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":67,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":71,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":60,"transactionDate":96},{"cik":29,"filedAt":65,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":65,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":106,"rawFilingUrl":100,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":41,"transactionDate":103},{"cik":29,"filedAt":65,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":112,"rawFilingUrl":100,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":60,"transactionDate":73},{"cik":29,"filedAt":65,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":121,"rawFilingUrl":100,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":60,"transactionDate":73},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":45,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":80,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":25,"transactionCode":45,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":146,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":80,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":45,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":158,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":80,"transactionDate":133},{"cik":29,"filedAt":118,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":25,"transactionCode":45,"transactionDate":167},{"cik":29,"filedAt":118,"filingId":172,"formType":37,"originalSubmissionDate":25,"periodOfReport":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":173,"rawFilingUrl":168,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":41,"transactionDate":167},{"cik":29,"filedAt":118,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":179,"rawFilingUrl":168,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":60,"transactionDate":183},{"cik":29,"filedAt":186,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":190,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":194,"transactionDate":188},{"cik":29,"filedAt":186,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":190,"ownershipType":41,"pricePerShare":198,"rawFilingUrl":191,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":60,"transactionDate":202},{"cik":29,"filedAt":186,"filingId":207,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":190,"ownershipType":41,"pricePerShare":208,"rawFilingUrl":191,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":60,"transactionDate":212},{"cik":29,"filedAt":186,"filingId":215,"formType":37,"originalSubmissionDate":25,"periodOfReport":202,"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":129,"ownerTitle":130,"ownershipType":41,"pricePerShare":216,"rawFilingUrl":217,"shares":218,"sharesOwnedAfter":4,"totalValue":219,"transactionCode":60,"transactionDate":202},[300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,920,923,926,929,932,935,938,941,943,945,947,950,952,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1147,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1264,1266,1269,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1313,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1437,1440,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1470,1473,1475,1478,1481,1484,1487,1490,1493,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1602,1605,1608,1610,1612,1614,1617,1620,1623,1625,1627,1630],{"date":301,"close":302},"2021-09-03",48.369998931884766,{"date":304,"close":305},"2021-09-10",47.95000076293945,{"date":307,"close":308},"2021-09-17",47.189998626708984,{"date":310,"close":311},"2021-09-24",46.47999954223633,{"date":313,"close":314},"2021-10-01",47.68000030517578,{"date":316,"close":317},"2021-10-08",49.08000183105469,{"date":319,"close":320},"2021-10-15",50.130001068115234,{"date":322,"close":323},"2021-10-22",52.25,{"date":325,"close":326},"2021-10-29",48.9900016784668,{"date":328,"close":329},"2021-11-05",47.91999816894531,{"date":331,"close":332},"2021-11-12",47.84000015258789,{"date":334,"close":335},"2021-11-19",46.2599983215332,{"date":337,"close":338},"2021-11-26",44.08000183105469,{"date":340,"close":341},"2021-12-03",43.11000061035156,{"date":343,"close":344},"2021-12-10",43.459999084472656,{"date":346,"close":347},"2021-12-17",42.439998626708984,{"date":349,"close":350},"2021-12-23",43.9900016784668,{"date":352,"close":353},"2021-12-31",43.630001068115234,{"date":355,"close":356},"2022-01-07",46,{"date":358,"close":359},"2022-01-14",44.34000015258789,{"date":361,"close":362},"2022-01-21",41.84000015258789,{"date":364,"close":365},"2022-01-28",42.56999969482422,{"date":367,"close":368},"2022-02-04",41.279998779296875,{"date":370,"close":371},"2022-02-11",38.77000045776367,{"date":373,"close":374},"2022-02-18",35.97999954223633,{"date":376,"close":377},"2022-02-25",34.97999954223633,{"date":379,"close":380},"2022-03-04",33.72999954223633,{"date":382,"close":383},"2022-03-11",32.34000015258789,{"date":385,"close":386},"2022-03-18",35.290000915527344,{"date":388,"close":389},"2022-03-25",35.040000915527344,{"date":391,"close":392},"2022-04-01",35.2400016784668,{"date":394,"close":395},"2022-04-08",33.869998931884766,{"date":397,"close":398},"2022-04-14",33.18000030517578,{"date":400,"close":401},"2022-04-22",34.40999984741211,{"date":403,"close":404},"2022-04-29",32.77000045776367,{"date":406,"close":407},"2022-05-06",32.79999923706055,{"date":409,"close":410},"2022-05-13",32.18000030517578,{"date":412,"close":413},"2022-05-20",33.7400016784668,{"date":415,"close":416},"2022-05-27",35.56999969482422,{"date":418,"close":419},"2022-06-03",35.189998626708984,{"date":421,"close":422},"2022-06-10",33.13999938964844,{"date":424,"close":425},"2022-06-17",31.059999465942383,{"date":427,"close":428},"2022-06-24",34,{"date":430,"close":431},"2022-07-01",32.439998626708984,{"date":433,"close":434},"2022-07-08",34.65999984741211,{"date":436,"close":437},"2022-07-15",33.52000045776367,{"date":439,"close":440},"2022-07-22",35.11000061035156,{"date":442,"close":443},"2022-07-29",37.66999816894531,{"date":445,"close":446},"2022-08-05",37.27000045776367,{"date":448,"close":449},"2022-08-12",39.65999984741211,{"date":451,"close":452},"2022-08-19",38.060001373291016,{"date":454,"close":455},"2022-08-26",36.849998474121094,{"date":457,"close":458},"2022-09-02",35.7599983215332,{"date":460,"close":461},"2022-09-09",38.099998474121094,{"date":463,"close":464},"2022-09-16",36.04999923706055,{"date":466,"close":467},"2022-09-23",33.470001220703125,{"date":469,"close":470},"2022-09-30",31.829999923706055,{"date":472,"close":473},"2022-10-07",32.40999984741211,{"date":475,"close":476},"2022-10-14",31.940000534057617,{"date":478,"close":479},"2022-10-21",34.25,{"date":481,"close":482},"2022-10-28",38.54999923706055,{"date":484,"close":485},"2022-11-04",34.970001220703125,{"date":487,"close":488},"2022-11-11",38.84000015258789,{"date":490,"close":491},"2022-11-18",36.59000015258789,{"date":493,"close":494},"2022-11-25",36.75,{"date":496,"close":494},"2022-12-02",{"date":498,"close":499},"2022-12-09",35.880001068115234,{"date":501,"close":502},"2022-12-16",35.970001220703125,{"date":504,"close":505},"2022-12-23",35.619998931884766,{"date":507,"close":508},"2022-12-30",34.66999816894531,{"date":510,"close":511},"2023-01-06",36.56999969482422,{"date":513,"close":514},"2023-01-13",38.650001525878906,{"date":516,"close":517},"2023-01-20",39.9900016784668,{"date":519,"close":520},"2023-01-27",40.88999938964844,{"date":522,"close":523},"2023-02-03",40.41999816894531,{"date":525,"close":526},"2023-02-10",37.81999969482422,{"date":528,"close":529},"2023-02-17",37.68000030517578,{"date":531,"close":532},"2023-02-24",36.79999923706055,{"date":534,"close":535},"2023-03-03",38.02000045776367,{"date":537,"close":538},"2023-03-10",34.290000915527344,{"date":540,"close":541},"2023-03-17",32.720001220703125,{"date":543,"close":544},"2023-03-24",32.72999954223633,{"date":546,"close":547},"2023-03-31",33.11000061035156,{"date":549,"close":550},"2023-04-06",31.34000015258789,{"date":552,"close":553},"2023-04-14",33.86000061035156,{"date":555,"close":556},"2023-04-21",35.25,{"date":558,"close":559},"2023-04-28",31.299999237060547,{"date":561,"close":562},"2023-05-05",28.8799991607666,{"date":564,"close":565},"2023-05-12",28.649999618530273,{"date":567,"close":568},"2023-05-19",28.260000228881836,{"date":570,"close":571},"2023-05-26",28.760000228881836,{"date":573,"close":574},"2023-06-02",30.780000686645508,{"date":576,"close":577},"2023-06-09",30.31999969482422,{"date":579,"close":580},"2023-06-16",32.099998474121094,{"date":582,"close":583},"2023-06-23",30.579999923706055,{"date":585,"close":586},"2023-06-30",32,{"date":588,"close":589},"2023-07-07",31.850000381469727,{"date":591,"close":592},"2023-07-14",34.29999923706055,{"date":594,"close":458},"2023-07-21",{"date":596,"close":597},"2023-07-28",35.61000061035156,{"date":599,"close":600},"2023-08-04",33.59000015258789,{"date":602,"close":603},"2023-08-11",34.560001373291016,{"date":605,"close":467},"2023-08-18",{"date":607,"close":608},"2023-08-25",32.630001068115234,{"date":610,"close":611},"2023-09-01",35.06999969482422,{"date":613,"close":614},"2023-09-08",33.04999923706055,{"date":616,"close":617},"2023-09-15",33.5,{"date":619,"close":620},"2023-09-22",31.440000534057617,{"date":622,"close":623},"2023-09-29",31.010000228881836,{"date":625,"close":626},"2023-10-06",29.670000076293945,{"date":628,"close":629},"2023-10-13",29.459999084472656,{"date":631,"close":632},"2023-10-20",28.469999313354492,{"date":634,"close":635},"2023-10-27",28.690000534057617,{"date":637,"close":638},"2023-11-03",28.75,{"date":640,"close":641},"2023-11-10",27.049999237060547,{"date":643,"close":644},"2023-11-17",26.81999969482422,{"date":646,"close":647},"2023-11-24",27.56999969482422,{"date":649,"close":650},"2023-12-01",30.229999542236328,{"date":652,"close":653},"2023-12-08",32.5099983215332,{"date":655,"close":656},"2023-12-15",34.91999816894531,{"date":658,"close":603},"2023-12-22",{"date":660,"close":661},"2023-12-29",34.79999923706055,{"date":663,"close":664},"2024-01-05",37.959999084472656,{"date":666,"close":667},"2024-01-12",38.13999938964844,{"date":669,"close":670},"2024-01-19",38.7400016784668,{"date":672,"close":673},"2024-01-26",39.4900016784668,{"date":675,"close":676},"2024-02-02",40.9900016784668,{"date":678,"close":679},"2024-02-09",38.720001220703125,{"date":681,"close":682},"2024-02-16",37.86000061035156,{"date":684,"close":482},"2024-02-23",{"date":686,"close":687},"2024-03-01",39.189998626708984,{"date":689,"close":690},"2024-03-08",39.5,{"date":692,"close":693},"2024-03-15",38.97999954223633,{"date":695,"close":696},"2024-03-22",40.13999938964844,{"date":698,"close":699},"2024-03-28",41.869998931884766,{"date":701,"close":520},"2024-04-05",{"date":703,"close":704},"2024-04-12",38.369998931884766,{"date":706,"close":707},"2024-04-19",37.90999984741211,{"date":709,"close":710},"2024-04-26",38.9900016784668,{"date":712,"close":713},"2024-05-03",39.04999923706055,{"date":715,"close":716},"2024-05-10",38.68000030517578,{"date":718,"close":719},"2024-05-17",40.810001373291016,{"date":721,"close":722},"2024-05-24",41.599998474121094,{"date":724,"close":725},"2024-05-31",40.22999954223633,{"date":727,"close":728},"2024-06-07",38.25,{"date":730,"close":731},"2024-06-14",36.650001525878906,{"date":733,"close":734},"2024-06-21",36.400001525878906,{"date":736,"close":737},"2024-06-28",38.18000030517578,{"date":739,"close":740},"2024-07-05",39.54999923706055,{"date":742,"close":743},"2024-07-12",41.439998626708984,{"date":745,"close":746},"2024-07-19",44.79999923706055,{"date":748,"close":749},"2024-07-26",48.43000030517578,{"date":751,"close":752},"2024-08-02",44.29999923706055,{"date":754,"close":755},"2024-08-09",45.400001525878906,{"date":757,"close":758},"2024-08-16",47.9900016784668,{"date":760,"close":761},"2024-08-23",49.880001068115234,{"date":763,"close":764},"2024-08-30",50.11000061035156,{"date":766,"close":767},"2024-09-06",47.439998626708984,{"date":769,"close":770},"2024-09-13",47.77000045776367,{"date":772,"close":773},"2024-09-20",50.369998931884766,{"date":775,"close":776},"2024-09-27",50.43000030517578,{"date":778,"close":779},"2024-10-04",49.09000015258789,{"date":781,"close":782},"2024-10-11",52.70000076293945,{"date":784,"close":785},"2024-10-18",53.40999984741211,{"date":787,"close":788},"2024-10-25",51.119998931884766,{"date":790,"close":791},"2024-11-01",53.310001373291016,{"date":793,"close":794},"2024-11-08",58.439998626708984,{"date":796,"close":797},"2024-11-15",55,{"date":799,"close":800},"2024-11-22",57.70000076293945,{"date":802,"close":803},"2024-11-29",58.06999969482422,{"date":805,"close":806},"2024-12-06",56.720001220703125,{"date":808,"close":809},"2024-12-13",53,{"date":811,"close":812},"2024-12-20",52.040000915527344,{"date":814,"close":815},"2024-12-27",51.959999084472656,{"date":817,"close":818},"2025-01-03",49.470001220703125,{"date":820,"close":821},"2025-01-10",47.29999923706055,{"date":823,"close":824},"2025-01-17",51.150001525878906,{"date":826,"close":827},"2025-01-24",53.900001525878906,{"date":829,"close":830},"2025-01-31",54.369998931884766,{"date":832,"close":833},"2025-02-07",53.220001220703125,{"date":835,"close":836},"2025-02-14",55.2400016784668,{"date":838,"close":839},"2025-02-21",49.540000915527344,{"date":841,"close":842},"2025-02-28",50.150001525878906,{"date":844,"close":845},"2025-03-07",48.939998626708984,{"date":847,"close":848},"2025-03-14",44.93000030517578,{"date":850,"close":851},"2025-03-21",45.90999984741211,{"date":853,"close":854},"2025-03-28",43.16999816894531,{"date":856,"close":392},"2025-04-04",{"date":858,"close":508},"2025-04-11",{"date":860,"close":861},"2025-04-17",35.540000915527344,{"date":863,"close":864},"2025-04-25",38.63999938964844,{"date":866,"close":867},"2025-05-02",41.38999938964844,{"date":869,"close":870},"2025-05-09",42.540000915527344,{"date":872,"close":873},"2025-05-16",46.36000061035156,{"date":875,"close":876},"2025-05-23",43,{"date":878,"close":879},"2025-05-30",43.400001525878906,{"date":881,"close":882},"2025-06-06",44.88999938964844,{"date":884,"close":885},"2025-06-13",43.13999938964844,{"date":887,"close":888},"2025-06-20",43.63999938964844,{"date":890,"close":891},"2025-06-27",47.869998931884766,{"date":893,"close":773},"2025-07-03",{"date":895,"close":896},"2025-07-11",51.91999816894531,{"date":898,"close":899},"2025-07-18",54.349998474121094,{"date":901,"close":902},"2025-07-25",54.849998474121094,{"date":904,"close":905},"2025-08-01",50.189998626708984,{"date":907,"close":908},"2025-08-08",51.79999923706055,{"date":910,"close":911},"2025-08-15",54.0099983215332,{"date":913,"close":914},"2025-08-22",55.9900016784668,{"date":916,"close":917},"2025-08-26",57.439998626708984,{"date":919,"close":800},"2025-08-27",{"date":921,"close":922},"2025-08-28",57.75,{"date":924,"close":925},"2025-08-29",57.15999984741211,{"date":927,"close":928},"2025-09-02",56.380001068115234,{"date":930,"close":931},"2025-09-03",54.9900016784668,{"date":933,"close":934},"2025-09-04",56.81999969482422,{"date":936,"close":937},"2025-09-05",56.41999816894531,{"date":939,"close":940},"2025-09-08",56.16999816894531,{"date":188,"close":942},55.220001220703125,{"date":202,"close":944},55.650001525878906,{"date":212,"close":946},56.689998626708984,{"date":948,"close":949},"2025-09-12",55.59000015258789,{"date":167,"close":951},54.13999938964844,{"date":183,"close":953},54.31999969482422,{"date":955,"close":956},"2025-09-17",55.61000061035156,{"date":958,"close":959},"2025-09-18",57.220001220703125,{"date":961,"close":962},"2025-09-19",56.83000183105469,{"date":964,"close":965},"2025-09-22",56.43000030517578,{"date":967,"close":968},"2025-09-23",56.130001068115234,{"date":970,"close":971},"2025-09-24",54.970001220703125,{"date":973,"close":974},"2025-09-25",53.72999954223633,{"date":976,"close":977},"2025-09-26",53.959999084472656,{"date":979,"close":980},"2025-09-29",53.119998931884766,{"date":982,"close":983},"2025-09-30",52.779998779296875,{"date":985,"close":986},"2025-10-01",51.529998779296875,{"date":988,"close":989},"2025-10-02",52.2599983215332,{"date":991,"close":992},"2025-10-03",51.790000915527344,{"date":994,"close":995},"2025-10-06",50.529998779296875,{"date":997,"close":998},"2025-10-07",49.88999938964844,{"date":1000,"close":1001},"2025-10-08",49.11000061035156,{"date":1003,"close":1004},"2025-10-09",49.16999816894531,{"date":1006,"close":1007},"2025-10-10",47.86000061035156,{"date":1009,"close":1010},"2025-10-13",49.20000076293945,{"date":1012,"close":1013},"2025-10-14",49.68000030517578,{"date":1015,"close":1016},"2025-10-15",49.810001373291016,{"date":1018,"close":1019},"2025-10-16",48.63999938964844,{"date":1021,"close":1022},"2025-10-17",48.630001068115234,{"date":1024,"close":1025},"2025-10-20",50,{"date":1027,"close":1028},"2025-10-21",50.91999816894531,{"date":1030,"close":1031},"2025-10-22",49.790000915527344,{"date":1033,"close":1034},"2025-10-23",49.119998931884766,{"date":1036,"close":1037},"2025-10-24",49.209999084472656,{"date":1039,"close":1040},"2025-10-27",50.279998779296875,{"date":1042,"close":1043},"2025-10-28",49.0099983215332,{"date":1045,"close":1007},"2025-10-29",{"date":1047,"close":1048},"2025-10-30",48.77000045776367,{"date":1050,"close":1051},"2025-10-31",48.79999923706055,{"date":1053,"close":1054},"2025-11-03",48.33000183105469,{"date":1056,"close":1057},"2025-11-04",48.459999084472656,{"date":1059,"close":1060},"2025-11-05",49.630001068115234,{"date":1062,"close":1063},"2025-11-06",49.54999923706055,{"date":1065,"close":1066},"2025-11-07",50.52000045776367,{"date":1068,"close":1069},"2025-11-10",50.97999954223633,{"date":1071,"close":1072},"2025-11-11",51.369998931884766,{"date":1074,"close":1075},"2025-11-12",51.90999984741211,{"date":1077,"close":1078},"2025-11-13",50.08000183105469,{"date":1080,"close":818},"2025-11-14",{"date":1082,"close":1083},"2025-11-17",47.63999938964844,{"date":1085,"close":1086},"2025-11-18",46.61000061035156,{"date":1088,"close":1089},"2025-11-19",46.88999938964844,{"date":1091,"close":1092},"2025-11-20",46.2400016784668,{"date":1094,"close":305},"2025-11-21",{"date":1096,"close":1097},"2025-11-24",48.810001373291016,{"date":1099,"close":1100},"2025-11-25",50.34000015258789,{"date":1102,"close":1103},"2025-11-26",50.41999816894531,{"date":1105,"close":1106},"2025-11-28",50.5,{"date":1108,"close":1109},"2025-12-01",50.86000061035156,{"date":1111,"close":1112},"2025-12-02",51.09000015258789,{"date":1114,"close":1115},"2025-12-03",53.47999954223633,{"date":1117,"close":1118},"2025-12-04",53.470001220703125,{"date":1120,"close":1121},"2025-12-05",54.75,{"date":1123,"close":1124},"2025-12-08",50.65999984741211,{"date":1126,"close":1127},"2025-12-09",51.33000183105469,{"date":1129,"close":1130},"2025-12-10",50.459999084472656,{"date":1132,"close":1133},"2025-12-11",50.72999954223633,{"date":1135,"close":1133},"2025-12-12",{"date":1137,"close":1138},"2025-12-15",50.66999816894531,{"date":1140,"close":1141},"2025-12-16",50.70000076293945,{"date":1143,"close":1144},"2025-12-17",50.38999938964844,{"date":1146,"close":995},"2025-12-18",{"date":1148,"close":1013},"2025-12-19",{"date":1150,"close":1151},"2025-12-22",50.119998931884766,{"date":1153,"close":1154},"2025-12-23",49.27000045776367,{"date":1156,"close":1157},"2025-12-24",49.52000045776367,{"date":1159,"close":1160},"2025-12-26",50.040000915527344,{"date":1162,"close":839},"2025-12-29",{"date":1164,"close":1165},"2025-12-30",49.43000030517578,{"date":1167,"close":1168},"2025-12-31",48.560001373291016,{"date":1170,"close":1171},"2026-01-02",49.7400016784668,{"date":1173,"close":1174},"2026-01-05",50.779998779296875,{"date":1176,"close":1177},"2026-01-06",50.88999938964844,{"date":1179,"close":1180},"2026-01-07",51.36000061035156,{"date":1182,"close":1183},"2026-01-08",50.709999084472656,{"date":1185,"close":986},"2026-01-09",{"date":1187,"close":1188},"2026-01-12",52.5,{"date":1190,"close":1191},"2026-01-13",51.31999969482422,{"date":1193,"close":1194},"2026-01-14",51.880001068115234,{"date":1196,"close":1197},"2026-01-15",53.75,{"date":1199,"close":1200},"2026-01-16",53.36000061035156,{"date":1202,"close":1203},"2026-01-20",51.970001220703125,{"date":1205,"close":1206},"2026-01-21",53.849998474121094,{"date":1208,"close":1209},"2026-01-22",53.130001068115234,{"date":1211,"close":1072},"2026-01-23",{"date":1213,"close":1214},"2026-01-26",52.36000061035156,{"date":1216,"close":1217},"2026-01-27",52.77000045776367,{"date":1219,"close":1220},"2026-01-28",52.61000061035156,{"date":1222,"close":1223},"2026-01-29",53.790000915527344,{"date":1225,"close":1226},"2026-01-30",53.720001220703125,{"date":1228,"close":1229},"2026-02-02",53.79999923706055,{"date":1231,"close":1232},"2026-02-03",52.349998474121094,{"date":1234,"close":1235},"2026-02-04",55.25,{"date":1237,"close":1238},"2026-02-05",54.459999084472656,{"date":1240,"close":1241},"2026-02-06",56.79999923706055,{"date":1243,"close":1244},"2026-02-09",57,{"date":1246,"close":1247},"2026-02-10",56.970001220703125,{"date":1249,"close":1250},"2026-02-11",54.790000915527344,{"date":1252,"close":1253},"2026-02-12",51.9900016784668,{"date":1255,"close":1256},"2026-02-13",52.310001373291016,{"date":1258,"close":1259},"2026-02-17",51.68000030517578,{"date":1261,"close":815},"2026-02-18",{"date":1263,"close":1112},"2026-02-19",{"date":1265,"close":1127},"2026-02-20",{"date":1267,"close":1268},"2026-02-23",49.31999969482422,{"date":1270,"close":1100},"2026-02-24",{"date":1272,"close":1273},"2026-02-25",51.66999816894531,{"date":1275,"close":1276},"2026-02-26",52.90999984741211,{"date":1278,"close":1279},"2026-02-27",50.599998474121094,{"date":133,"close":1281},50.79999923706055,{"date":1283,"close":1284},"2026-03-03",49.15999984741211,{"date":1286,"close":1287},"2026-03-04",48.38999938964844,{"date":1289,"close":1290},"2026-03-05",46.29999923706055,{"date":1292,"close":1293},"2026-03-06",44.63999938964844,{"date":1295,"close":1296},"2026-03-09",43.18000030517578,{"date":1298,"close":1299},"2026-03-10",43.040000915527344,{"date":1301,"close":1302},"2026-03-11",44.15999984741211,{"date":1304,"close":1305},"2026-03-12",40.68000030517578,{"date":1307,"close":1308},"2026-03-13",40.529998779296875,{"date":103,"close":1310},40.060001373291016,{"date":73,"close":1312},40.52000045776367,{"date":88,"close":1314},39.88999938964844,{"date":96,"close":1316},39.84000015258789,{"date":1318,"close":1319},"2026-03-20",39.25,{"date":1321,"close":1322},"2026-03-23",40.15999984741211,{"date":1324,"close":1325},"2026-03-24",39.45000076293945,{"date":1327,"close":1328},"2026-03-25",40.900001525878906,{"date":1330,"close":1331},"2026-03-26",41.25,{"date":1333,"close":1334},"2026-03-27",39.11000061035156,{"date":1336,"close":1337},"2026-03-30",40.33000183105469,{"date":1339,"close":1340},"2026-03-31",42.47999954223633,{"date":1342,"close":1343},"2026-04-01",41.970001220703125,{"date":1345,"close":1346},"2026-04-02",41.47999954223633,{"date":1348,"close":1349},"2026-04-06",41.5099983215332,{"date":1351,"close":1352},"2026-04-07",41.189998626708984,{"date":1354,"close":746},"2026-04-08",{"date":1356,"close":1357},"2026-04-09",45.97999954223633,{"date":1359,"close":1360},"2026-04-10",46.68000030517578,{"date":1362,"close":1363},"2026-04-13",48.2400016784668,{"date":1365,"close":1366},"2026-04-14",50.02000045776367,{"date":1368,"close":1369},"2026-04-15",49.220001220703125,{"date":1371,"close":1054},"2026-04-16",{"date":1373,"close":1374},"2026-04-17",49.040000915527344,{"date":1376,"close":1377},"2026-04-20",48.29999923706055,{"date":1379,"close":1380},"2026-04-21",48.720001220703125,{"date":1382,"close":1383},"2026-04-22",47.40999984741211,{"date":1385,"close":1386},"2026-04-23",47.040000915527344,{"date":250,"close":821},{"date":1389,"close":1390},"2026-04-27",49.279998779296875,{"date":1392,"close":1393},"2026-04-28",48.5099983215332,{"date":1395,"close":1396},"2026-04-29",47.47999954223633,{"date":1398,"close":1399},"2026-04-30",48.5,{"date":1401,"close":1402},"2026-05-01",45.130001068115234,{"date":1404,"close":1405},"2026-05-04",43.7599983215332,{"date":1407,"close":1408},"2026-05-05",45.099998474121094,{"date":1410,"close":1411},"2026-05-06",46.560001373291016,{"date":1413,"close":1414},"2026-05-07",46.439998626708984,{"date":1416,"close":1417},"2026-05-08",48.08000183105469,{"date":1419,"close":1357},"2026-05-11",{"date":1421,"close":1422},"2026-05-12",46.09000015258789,{"date":1424,"close":1425},"2026-05-13",45.25,{"date":1427,"close":1428},"2026-05-14",45.959999084472656,{"date":1430,"close":1431},"2026-05-15",45.22999954223633,{"date":1433,"close":1434},"2026-05-18",45.939998626708984,{"date":1436,"close":755},"2026-05-19",{"date":1438,"close":1439},"2026-05-20",47.20000076293945,{"date":1441,"close":314},"2026-05-21",{"date":1443,"close":1444},"2026-05-22",48.060001373291016,{"date":1446,"close":1447},"2026-05-26",48.91999816894531,{"date":1449,"close":1450},"2026-05-27",48.13999938964844,{"date":1452,"close":1453},"2026-05-28",48.93000030517578,{"date":1455,"close":1456},"2026-05-29",47.33000183105469,{"date":1458,"close":1168},"2026-06-01",{"date":1460,"close":1461},"2026-06-02",48.790000915527344,{"date":1463,"close":1464},"2026-06-03",47.08000183105469,{"date":1466,"close":1467},"2026-06-04",48.54999923706055,{"date":1469,"close":873},"2026-06-05",{"date":1471,"close":1472},"2026-06-08",45.7400016784668,{"date":1474,"close":821},"2026-06-09",{"date":1476,"close":1477},"2026-06-10",41.36000061035156,{"date":1479,"close":1480},"2026-06-11",42.91999816894531,{"date":1482,"close":1483},"2026-06-12",43.720001220703125,{"date":1485,"close":1486},"2026-06-15",44.060001373291016,{"date":1488,"close":1489},"2026-06-16",44.900001525878906,{"date":1491,"close":1492},"2026-06-17",43.20000076293945,{"date":1494,"close":752},"2026-06-18",{"date":1496,"close":1497},"2026-06-22",43.650001525878906,{"date":1499,"close":1500},"2026-06-23",42.310001373291016,{"date":1502,"close":1503},"2026-06-24",40.4900016784668,{"date":1505,"close":1506},"2026-06-25",40.619998931884766,{"date":1508,"close":1509},"2026-06-26",40.119998931884766,{"date":1511,"close":1512},"2026-06-29",40.369998931884766,{"date":1514,"close":1515},"2026-06-30",41.939998626708984,{"date":1517,"close":1518},"2026-07-01",41.31999969482422,{"date":1520,"close":1521},"2026-07-02",41.540000915527344,{"date":1523,"close":1524},"2026-07-06",43.279998779296875,{"date":1526,"close":1527},"2026-07-07",41.7400016784668,{"date":1529,"close":1530},"2026-07-08",40.790000915527344,{"date":1532,"close":1533},"2026-07-09",41.70000076293945,{"date":1535,"close":1536},"2026-07-10",41.40999984741211,{"date":1538,"close":1539},"2026-07-13",41.099998474121094,{"date":1541,"close":1542},"2026-07-14",43.38999938964844,{"date":1544,"close":1545},"2026-07-15",45.029998779296875,{"date":1547,"close":1548},"2026-07-16",43.470001220703125,{"date":1550,"close":1551},"2026-07-17",43.15999984741211,{"date":1553,"close":1554},"2026-07-20",42.13999938964844,{"date":1556,"close":1557},"2026-07-21",43.5099983215332,{"date":1559,"close":1560},"2026-07-22",43.58000183105469,{"date":1562,"close":1563},"2026-07-23",43.04999923706055,{"date":1565,"close":1566},"2026-07-24",44.349998474121094,{"date":1568,"close":1569},"2026-07-27",42.9900016784668,{"date":1571,"close":1572},"2026-07-28",42.7599983215332,{"date":1574,"close":1575},"2026-07-29",40.66999816894531,{"date":1577,"close":1578},"2026-07-30",41.95000076293945,{"date":1580,"close":1581},"2026-07-31",42.380001068115234,{"date":1583,"close":1584},"2026-08-03",43.189998626708984,{"date":1586,"close":1587},"2026-08-04",43.7400016784668,{"date":1589,"close":1590},"2026-08-05",43.75,{"date":1592,"close":1593},"2026-08-06",43.31999969482422,{"date":1595,"close":1596},"2026-08-07",44.20000076293945,{"date":1598,"close":1599},"2026-08-10",42.66999816894531,{"date":1601,"close":1557},"2026-08-11",{"date":1603,"close":1604},"2026-08-12",43.540000915527344,{"date":1606,"close":1607},"2026-08-13",45.4900016784668,{"date":1609,"close":1293},"2026-08-14",{"date":1611,"close":1590},"2026-08-17",{"date":1613,"close":1486},"2026-08-18",{"date":1615,"close":1616},"2026-08-19",45.209999084472656,{"date":1618,"close":1619},"2026-08-20",42.77000045776367,{"date":1621,"close":1622},"2026-08-21",44.150001525878906,{"date":38,"close":1624},44.06999969482422,{"date":61,"close":1626},43.790000915527344,{"date":1628,"close":1629},"2026-08-26",42.790000915527344,{"date":248,"close":1631},43.220001220703125,{"count":249,"fetchedAt":1633,"source":243},"2026-08-28T07:08:10.516Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1635},"\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>",1787900890384]