[{"data":1,"prerenderedAt":1533},["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-LKQ":25,"$fSpDztRMvBCvlEcdTuBS5AKYkUZeW0cpgvbslnc5ozyQ":26,"ticker-mcap-LKQ":155,"ticker-profile-LKQ":164,"ticker-earnings-LKQ":178,"ticker-congress-LKQ":182},{"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":151},{"identity":28,"transactions":33,"sectorSlug":131,"relatedTickers":132},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1065696","LKQ CORP","Wholesale Trade","LKQ",[34,50,58,66,74,87,91,96,101,106,111,117,121,126],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T00:00:00.000Z","0001214659-26-008610-0","4","Hamilton Andrew C","President of LKQ Europe","D",25.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008032\u002F000121465926008610\u002F0001214659-26-008610-index.htm",82.721,89978.197,2083.74199,"F","2026-07-14","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001214659-26-008608-0","Galloway Rick","SVP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1946798\u002F000121465926008608\u002F0001214659-26-008608-index.htm",314.407,97792.955,7919.91233,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001214659-26-008607-0","Meyne John R","President of Wholesale - NA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008047\u002F000121465926008607\u002F0001214659-26-008607-index.htm",313.39,63762.729,7894.2941,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"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":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001214659-26-008609-0","Cunningham Todd G","VP, Finance and Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022924\u002F000121465926008609\u002F0001214659-26-008609-index.htm",443.444,21874.875,11170.354360000001,{"cik":29,"filedAt":75,"filingId":76,"formType":37,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"2026-05-08T00:00:00.000Z","0001214659-26-005846-0","CLARKE ANDREW C","",28.925,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182292\u002F000121465926005846\u002F0001214659-26-005846-index.htm",2744,29345,79370.2,"A","2026-05-06","Stock award",{"cik":29,"filedAt":75,"filingId":88,"formType":37,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005846-1",5705,35050,{"cik":29,"filedAt":75,"filingId":92,"formType":37,"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":93,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":89,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005841-0","Urbain Xavier","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796256\u002F000121465926005841\u002F0001214659-26-005841-index.htm",39374.3,{"cik":29,"filedAt":75,"filingId":97,"formType":37,"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":93,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":94,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"0001214659-26-005841-1",1252.8,38121.5,36237.24,{"cik":29,"filedAt":75,"filingId":102,"formType":37,"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":103,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":89,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005843-0","GOVE SUE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187773\u002F000121465926005843\u002F0001214659-26-005843-index.htm",10998,{"cik":29,"filedAt":75,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":89,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005844-0","METCALF JAMES S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207304\u002F000121465926005844\u002F0001214659-26-005844-index.htm",11622,{"cik":29,"filedAt":75,"filingId":112,"formType":37,"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":113,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005847-0","Mendel John W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328602\u002F000121465926005847\u002F0001214659-26-005847-index.htm",12101,40070,{"cik":29,"filedAt":75,"filingId":118,"formType":37,"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":119,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":89,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005845-0","Powell Michael Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057533\u002F000121465926005845\u002F0001214659-26-005845-index.htm",{"cik":29,"filedAt":75,"filingId":122,"formType":37,"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":123,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":89,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001214659-26-005842-0","Divitto Meg","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748952\u002F000121465926005842\u002F0001214659-26-005842-index.htm",29197,{"cik":29,"filedAt":75,"filingId":127,"formType":37,"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":128,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":129,"shares":98,"sharesOwnedAfter":130,"totalValue":100,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"0001214659-26-005848-0","Berard Patrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790174\u002F000121465926005848\u002F0001214659-26-005848-index.htm",18377.5,"wholesale-trade",[133,136,139,142,145,148],{"ticker":134,"issuerName":135},"CUEN","Cuentas Inc.",{"ticker":137,"issuerName":138},"GWW","W.W. GRAINGER, INC.",{"ticker":140,"issuerName":141},"DPZ","DOMINOS PIZZA INC",{"ticker":143,"issuerName":144},"WCC","WESCO INTERNATIONAL INC",{"ticker":146,"issuerName":147},"USFD","US Foods Holding Corp.",{"ticker":149,"issuerName":150},"FSTR","FOSTER L B CO",{"count":152,"fetchedAt":153,"source":154},14,"2026-08-01T06:06:33.370Z","sqlite",{"data":156,"meta":162},{"value":157,"quality":158,"closeDate":159,"ageDays":160,"sharesAsOf":161},5720054440.13998,"fresh","2026-07-31",1,"2026-04-23",{"count":160,"fetchedAt":163,"source":154},"2026-08-01T06:06:33.372Z",{"data":165,"meta":177},{"ticker":32,"ceo":166,"industry":167,"fullTimeEmployees":168,"ipoDate":169,"country":170,"state":171,"city":172,"website":173,"exchangeShort":25,"marketCap":25,"beta":174,"range52w":175,"fetchedAt":176},"Justin L. Jude","Auto - Parts",44000,"2003-10-06","US","TN","Antioch","https:\u002F\u002Fwww.lkqcorp.com",0.824,"23.98-38.91","2026-07-20T18:01:02.985Z",{"count":160,"fetchedAt":163,"source":154},{"data":179,"meta":181},{"ticker":32,"points":180},[],{"count":160,"fetchedAt":163,"source":154},{"data":183,"meta":1531},{"congressTrades":184,"insiderTrades":185,"priceHistory":200,"ticker":32},[],[186,187,188,189,190,191,192,193,194,195,196,197,198,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"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":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":88,"formType":37,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":92,"formType":37,"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":93,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":89,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":97,"formType":37,"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":93,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":94,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":102,"formType":37,"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":103,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":89,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":89,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":112,"formType":37,"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":113,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":118,"formType":37,"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":119,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":89,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":122,"formType":37,"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":123,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":89,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":127,"formType":37,"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":128,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":129,"shares":98,"sharesOwnedAfter":130,"totalValue":100,"transactionCode":46,"transactionDate":85},[201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,672,675,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,909,912,915,918,921,924,927,930,932,935,938,941,944,946,949,952,955,958,961,964,967,970,973,975,978,981,984,987,990,992,995,998,1001,1003,1006,1008,1011,1014,1016,1019,1022,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1052,1054,1057,1060,1062,1065,1068,1071,1074,1076,1079,1082,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1115,1118,1120,1123,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1245,1248,1251,1254,1256,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1322,1325,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1356,1359,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1496,1499,1501,1503,1506,1508,1511,1514,1517,1520,1523,1526,1529],{"date":202,"close":203},"2021-08-06",50.83000183105469,{"date":205,"close":206},"2021-08-13",50.47999954223633,{"date":208,"close":209},"2021-08-20",50.959999084472656,{"date":211,"close":212},"2021-08-27",52.04999923706055,{"date":214,"close":215},"2021-09-03",50.84000015258789,{"date":217,"close":218},"2021-09-10",50.689998626708984,{"date":220,"close":221},"2021-09-17",50.90999984741211,{"date":223,"close":224},"2021-09-24",52.310001373291016,{"date":226,"close":227},"2021-10-01",51.25,{"date":229,"close":230},"2021-10-08",52.52000045776367,{"date":232,"close":233},"2021-10-15",55.25,{"date":235,"close":236},"2021-10-22",56.349998474121094,{"date":238,"close":239},"2021-10-29",55.08000183105469,{"date":241,"close":242},"2021-11-05",57.279998779296875,{"date":244,"close":245},"2021-11-12",58.540000915527344,{"date":247,"close":248},"2021-11-19",58.22999954223633,{"date":250,"close":251},"2021-11-26",57.560001373291016,{"date":253,"close":254},"2021-12-03",56.54999923706055,{"date":256,"close":257},"2021-12-10",57.970001220703125,{"date":259,"close":260},"2021-12-17",55.72999954223633,{"date":262,"close":263},"2021-12-23",57.72999954223633,{"date":265,"close":266},"2021-12-31",60.029998779296875,{"date":268,"close":269},"2022-01-07",58.27000045776367,{"date":271,"close":272},"2022-01-14",56.68000030517578,{"date":274,"close":275},"2022-01-21",53.75,{"date":277,"close":278},"2022-01-28",54.16999816894531,{"date":280,"close":281},"2022-02-04",55.02000045776367,{"date":283,"close":284},"2022-02-11",53.70000076293945,{"date":286,"close":287},"2022-02-18",49.16999816894531,{"date":289,"close":290},"2022-02-25",48.029998779296875,{"date":292,"close":293},"2022-03-04",44.95000076293945,{"date":295,"close":296},"2022-03-11",44.04999923706055,{"date":298,"close":299},"2022-03-18",46.75,{"date":301,"close":302},"2022-03-25",45.79999923706055,{"date":304,"close":305},"2022-04-01",45.20000076293945,{"date":307,"close":308},"2022-04-08",45.56999969482422,{"date":310,"close":311},"2022-04-14",47,{"date":313,"close":314},"2022-04-22",49.369998931884766,{"date":316,"close":317},"2022-04-29",49.630001068115234,{"date":319,"close":320},"2022-05-06",50.869998931884766,{"date":322,"close":323},"2022-05-13",51.09000015258789,{"date":325,"close":326},"2022-05-20",48.36000061035156,{"date":328,"close":329},"2022-05-27",52.34000015258789,{"date":331,"close":332},"2022-06-03",50.68000030517578,{"date":334,"close":335},"2022-06-10",49.54999923706055,{"date":337,"close":338},"2022-06-17",46.939998626708984,{"date":340,"close":341},"2022-06-24",49.91999816894531,{"date":343,"close":344},"2022-07-01",49.540000915527344,{"date":346,"close":347},"2022-07-08",51.220001220703125,{"date":349,"close":350},"2022-07-15",49.95000076293945,{"date":352,"close":353},"2022-07-22",53.09000015258789,{"date":355,"close":356},"2022-07-29",54.84000015258789,{"date":358,"close":239},"2022-08-05",{"date":360,"close":361},"2022-08-12",56.220001220703125,{"date":363,"close":364},"2022-08-19",56.06999969482422,{"date":366,"close":367},"2022-08-26",53.9900016784668,{"date":369,"close":370},"2022-09-02",53.45000076293945,{"date":372,"close":373},"2022-09-09",53.650001525878906,{"date":375,"close":376},"2022-09-16",48.720001220703125,{"date":378,"close":379},"2022-09-23",47.11000061035156,{"date":381,"close":382},"2022-09-30",47.150001525878906,{"date":384,"close":385},"2022-10-07",49.349998474121094,{"date":387,"close":388},"2022-10-14",49.599998474121094,{"date":390,"close":391},"2022-10-21",51.4900016784668,{"date":393,"close":394},"2022-10-28",55.439998626708984,{"date":396,"close":397},"2022-11-04",51.720001220703125,{"date":399,"close":400},"2022-11-11",54.290000915527344,{"date":402,"close":403},"2022-11-18",54.02000045776367,{"date":405,"close":406},"2022-11-25",54.86000061035156,{"date":408,"close":409},"2022-12-02",55.060001373291016,{"date":411,"close":412},"2022-12-09",53.22999954223633,{"date":414,"close":415},"2022-12-16",52.630001068115234,{"date":417,"close":418},"2022-12-23",53.63999938964844,{"date":420,"close":421},"2022-12-30",53.40999984741211,{"date":423,"close":424},"2023-01-06",55.33000183105469,{"date":426,"close":427},"2023-01-13",58.52000045776367,{"date":429,"close":430},"2023-01-20",55.959999084472656,{"date":432,"close":433},"2023-01-27",57.619998931884766,{"date":435,"close":436},"2023-02-03",57.47999954223633,{"date":438,"close":439},"2023-02-10",56.16999816894531,{"date":441,"close":442},"2023-02-17",58.84000015258789,{"date":444,"close":445},"2023-02-24",57.54999923706055,{"date":447,"close":448},"2023-03-03",58.33000183105469,{"date":450,"close":451},"2023-03-10",54.599998474121094,{"date":453,"close":454},"2023-03-17",54.040000915527344,{"date":456,"close":457},"2023-03-24",53.79999923706055,{"date":459,"close":460},"2023-03-31",56.7599983215332,{"date":462,"close":463},"2023-04-06",54.40999984741211,{"date":465,"close":466},"2023-04-14",56.31999969482422,{"date":468,"close":469},"2023-04-21",56.599998474121094,{"date":471,"close":263},"2023-04-28",{"date":473,"close":474},"2023-05-05",57.06999969482422,{"date":476,"close":477},"2023-05-12",56.56999969482422,{"date":479,"close":480},"2023-05-19",55.7599983215332,{"date":482,"close":483},"2023-05-26",53.59000015258789,{"date":485,"close":275},"2023-06-02",{"date":487,"close":488},"2023-06-09",54.29999923706055,{"date":490,"close":491},"2023-06-16",54.22999954223633,{"date":493,"close":494},"2023-06-23",54.41999816894531,{"date":496,"close":269},"2023-06-30",{"date":498,"close":499},"2023-07-07",57.189998626708984,{"date":501,"close":502},"2023-07-14",58.189998626708984,{"date":504,"close":505},"2023-07-21",57.0099983215332,{"date":507,"close":508},"2023-07-28",54.45000076293945,{"date":510,"close":511},"2023-08-04",54.279998779296875,{"date":513,"close":514},"2023-08-11",53.65999984741211,{"date":516,"close":517},"2023-08-18",52.38999938964844,{"date":519,"close":520},"2023-08-25",51.779998779296875,{"date":522,"close":523},"2023-09-01",52.869998931884766,{"date":525,"close":526},"2023-09-08",50.459999084472656,{"date":528,"close":529},"2023-09-15",49.939998626708984,{"date":531,"close":532},"2023-09-22",49.43000030517578,{"date":534,"close":535},"2023-09-29",49.5099983215332,{"date":537,"close":538},"2023-10-06",49.529998779296875,{"date":540,"close":541},"2023-10-13",50.029998779296875,{"date":543,"close":544},"2023-10-20",48.52000045776367,{"date":546,"close":547},"2023-10-27",43.54999923706055,{"date":549,"close":550},"2023-11-03",44.939998626708984,{"date":552,"close":553},"2023-11-10",44.83000183105469,{"date":555,"close":556},"2023-11-17",45.529998779296875,{"date":558,"close":559},"2023-11-24",45.84000015258789,{"date":561,"close":562},"2023-12-01",45.4900016784668,{"date":564,"close":565},"2023-12-08",45.400001525878906,{"date":567,"close":568},"2023-12-15",46.599998474121094,{"date":570,"close":571},"2023-12-22",47.79999923706055,{"date":573,"close":574},"2023-12-29",47.790000915527344,{"date":576,"close":577},"2024-01-05",47.119998931884766,{"date":579,"close":580},"2024-01-12",47.040000915527344,{"date":582,"close":583},"2024-01-19",47.380001068115234,{"date":585,"close":586},"2024-01-26",47.650001525878906,{"date":588,"close":589},"2024-02-02",47.29999923706055,{"date":591,"close":592},"2024-02-09",47.939998626708984,{"date":594,"close":595},"2024-02-16",50.040000915527344,{"date":597,"close":598},"2024-02-23",52.18000030517578,{"date":600,"close":601},"2024-03-01",51.97999954223633,{"date":603,"close":604},"2024-03-08",51.41999816894531,{"date":606,"close":607},"2024-03-15",51.5099983215332,{"date":609,"close":610},"2024-03-22",52.779998779296875,{"date":612,"close":421},"2024-03-28",{"date":614,"close":615},"2024-04-05",51.470001220703125,{"date":617,"close":618},"2024-04-12",49.25,{"date":620,"close":621},"2024-04-19",49.119998931884766,{"date":623,"close":624},"2024-04-26",43.63999938964844,{"date":626,"close":627},"2024-05-03",43.849998474121094,{"date":629,"close":630},"2024-05-10",44.209999084472656,{"date":632,"close":633},"2024-05-17",44.66999816894531,{"date":635,"close":636},"2024-05-24",42.91999816894531,{"date":638,"close":639},"2024-05-31",43.029998779296875,{"date":641,"close":642},"2024-06-07",42.209999084472656,{"date":644,"close":645},"2024-06-14",40.290000915527344,{"date":647,"close":648},"2024-06-21",41.65999984741211,{"date":650,"close":651},"2024-06-28",41.59000015258789,{"date":653,"close":654},"2024-07-05",41.45000076293945,{"date":656,"close":657},"2024-07-12",43.79999923706055,{"date":659,"close":660},"2024-07-19",45.09000015258789,{"date":662,"close":663},"2024-07-26",40.18000030517578,{"date":665,"close":666},"2024-08-02",40.13999938964844,{"date":668,"close":669},"2024-08-09",39.099998474121094,{"date":671,"close":645},"2024-08-16",{"date":673,"close":674},"2024-08-23",42.630001068115234,{"date":676,"close":651},"2024-08-30",{"date":678,"close":679},"2024-09-06",39.97999954223633,{"date":681,"close":682},"2024-09-13",41.040000915527344,{"date":684,"close":685},"2024-09-20",40.0099983215332,{"date":687,"close":688},"2024-09-27",40.369998931884766,{"date":690,"close":691},"2024-10-04",39.220001220703125,{"date":693,"close":694},"2024-10-11",39.040000915527344,{"date":696,"close":697},"2024-10-18",39.310001373291016,{"date":699,"close":700},"2024-10-25",37.54999923706055,{"date":702,"close":703},"2024-11-01",36.900001525878906,{"date":705,"close":706},"2024-11-08",38.369998931884766,{"date":708,"close":709},"2024-11-15",38.20000076293945,{"date":711,"close":712},"2024-11-22",38.5,{"date":714,"close":715},"2024-11-29",39.290000915527344,{"date":717,"close":718},"2024-12-06",38.88999938964844,{"date":720,"close":721},"2024-12-13",37.97999954223633,{"date":723,"close":724},"2024-12-20",36.880001068115234,{"date":726,"close":727},"2024-12-27",36.88999938964844,{"date":729,"close":730},"2025-01-03",36.59000015258789,{"date":732,"close":733},"2025-01-10",36.27000045776367,{"date":735,"close":736},"2025-01-17",38.459999084472656,{"date":738,"close":739},"2025-01-24",38.34000015258789,{"date":741,"close":742},"2025-01-31",37.38999938964844,{"date":744,"close":745},"2025-02-07",37.25,{"date":747,"close":748},"2025-02-14",39.11000061035156,{"date":750,"close":751},"2025-02-21",40.4900016784668,{"date":753,"close":754},"2025-02-28",42.189998626708984,{"date":756,"close":757},"2025-03-07",43.380001068115234,{"date":759,"close":648},"2025-03-14",{"date":761,"close":762},"2025-03-21",40.400001525878906,{"date":764,"close":651},"2025-03-28",{"date":766,"close":767},"2025-04-04",41.290000915527344,{"date":769,"close":770},"2025-04-11",42.0099983215332,{"date":772,"close":773},"2025-04-17",42.029998779296875,{"date":775,"close":776},"2025-04-25",37.40999984741211,{"date":778,"close":779},"2025-05-02",39.34000015258789,{"date":781,"close":782},"2025-05-09",40.099998474121094,{"date":784,"close":785},"2025-05-16",42.560001373291016,{"date":787,"close":788},"2025-05-23",40.189998626708984,{"date":790,"close":791},"2025-05-30",40.470001220703125,{"date":793,"close":794},"2025-06-06",39.09000015258789,{"date":796,"close":797},"2025-06-13",38.119998931884766,{"date":799,"close":800},"2025-06-20",37.130001068115234,{"date":802,"close":803},"2025-06-27",37.119998931884766,{"date":805,"close":806},"2025-07-03",38.68000030517578,{"date":808,"close":809},"2025-07-11",38.599998474121094,{"date":811,"close":803},"2025-07-18",{"date":813,"close":814},"2025-07-25",32.16999816894531,{"date":816,"close":817},"2025-07-30",30.1200008392334,{"date":819,"close":820},"2025-07-31",29.469999313354492,{"date":822,"close":823},"2025-08-01",29.639999389648438,{"date":825,"close":826},"2025-08-04",29.520000457763672,{"date":828,"close":829},"2025-08-05",29.959999084472656,{"date":831,"close":832},"2025-08-06",29.940000534057617,{"date":834,"close":835},"2025-08-07",29.75,{"date":837,"close":838},"2025-08-08",29.459999084472656,{"date":840,"close":841},"2025-08-11",29.239999771118164,{"date":843,"close":817},"2025-08-12",{"date":845,"close":846},"2025-08-13",31.709999084472656,{"date":848,"close":849},"2025-08-14",31.559999465942383,{"date":851,"close":852},"2025-08-15",30.969999313354492,{"date":854,"close":855},"2025-08-18",30.84000015258789,{"date":857,"close":858},"2025-08-19",31.260000228881836,{"date":860,"close":861},"2025-08-20",30.6200008392334,{"date":863,"close":864},"2025-08-21",30.59000015258789,{"date":866,"close":867},"2025-08-22",31.84000015258789,{"date":869,"close":870},"2025-08-25",31.700000762939453,{"date":872,"close":873},"2025-08-26",31.469999313354492,{"date":875,"close":876},"2025-08-27",32.08000183105469,{"date":878,"close":879},"2025-08-28",32.25,{"date":881,"close":882},"2025-08-29",32.619998931884766,{"date":884,"close":885},"2025-09-02",31.959999084472656,{"date":887,"close":888},"2025-09-03",31.979999542236328,{"date":890,"close":891},"2025-09-04",32.29999923706055,{"date":893,"close":894},"2025-09-05",32.380001068115234,{"date":896,"close":897},"2025-09-08",32.61000061035156,{"date":899,"close":900},"2025-09-09",32.310001373291016,{"date":902,"close":903},"2025-09-10",32.09000015258789,{"date":905,"close":906},"2025-09-11",32.91999816894531,{"date":908,"close":891},"2025-09-12",{"date":910,"close":911},"2025-09-15",31.549999237060547,{"date":913,"close":914},"2025-09-16",31.520000457763672,{"date":916,"close":917},"2025-09-17",31.110000610351562,{"date":919,"close":920},"2025-09-18",31.1299991607666,{"date":922,"close":923},"2025-09-19",30.68000030517578,{"date":925,"close":926},"2025-09-22",30.31999969482422,{"date":928,"close":929},"2025-09-23",30.389999389648438,{"date":931,"close":929},"2025-09-24",{"date":933,"close":934},"2025-09-25",29.979999542236328,{"date":936,"close":937},"2025-09-26",30.299999237060547,{"date":939,"close":940},"2025-09-29",30.420000076293945,{"date":942,"close":943},"2025-09-30",30.540000915527344,{"date":945,"close":920},"2025-10-01",{"date":947,"close":948},"2025-10-02",31.309999465942383,{"date":950,"close":951},"2025-10-03",31.360000610351562,{"date":953,"close":954},"2025-10-06",30.719999313354492,{"date":956,"close":957},"2025-10-07",29.969999313354492,{"date":959,"close":960},"2025-10-08",29.700000762939453,{"date":962,"close":963},"2025-10-09",29.309999465942383,{"date":965,"close":966},"2025-10-10",28.68000030517578,{"date":968,"close":969},"2025-10-13",29.149999618530273,{"date":971,"close":972},"2025-10-14",29.829999923706055,{"date":974,"close":835},"2025-10-15",{"date":976,"close":977},"2025-10-16",29.81999969482422,{"date":979,"close":980},"2025-10-17",30.040000915527344,{"date":982,"close":983},"2025-10-20",30.110000610351562,{"date":985,"close":986},"2025-10-21",30.579999923706055,{"date":988,"close":989},"2025-10-22",30.350000381469727,{"date":991,"close":861},"2025-10-23",{"date":993,"close":994},"2025-10-24",30.790000915527344,{"date":996,"close":997},"2025-10-27",31.479999542236328,{"date":999,"close":1000},"2025-10-28",30.959999084472656,{"date":1002,"close":980},"2025-10-29",{"date":1004,"close":1005},"2025-10-30",31.15999984741211,{"date":1007,"close":885},"2025-10-31",{"date":1009,"close":1010},"2025-11-03",30.43000030517578,{"date":1012,"close":1013},"2025-11-04",30.399999618530273,{"date":1015,"close":855},"2025-11-05",{"date":1017,"close":1018},"2025-11-06",30.020000457763672,{"date":1020,"close":1021},"2025-11-07",30.3700008392334,{"date":1023,"close":1000},"2025-11-10",{"date":1025,"close":1026},"2025-11-11",31.040000915527344,{"date":1028,"close":1029},"2025-11-12",31.059999465942383,{"date":1031,"close":1032},"2025-11-13",31.350000381469727,{"date":1034,"close":1035},"2025-11-14",30.549999237060547,{"date":1037,"close":1038},"2025-11-17",29.889999389648438,{"date":1040,"close":957},"2025-11-18",{"date":1042,"close":1043},"2025-11-19",29.600000381469727,{"date":1045,"close":1046},"2025-11-20",28.760000228881836,{"date":1048,"close":1049},"2025-11-21",29.559999465942383,{"date":1051,"close":969},"2025-11-24",{"date":1053,"close":835},"2025-11-25",{"date":1055,"close":1056},"2025-11-26",29.579999923706055,{"date":1058,"close":1059},"2025-11-28",29.690000534057617,{"date":1061,"close":820},"2025-12-01",{"date":1063,"close":1064},"2025-12-02",29.18000030517578,{"date":1066,"close":1067},"2025-12-03",29.34000015258789,{"date":1069,"close":1070},"2025-12-04",28.8700008392334,{"date":1072,"close":1073},"2025-12-05",29.450000762939453,{"date":1075,"close":1070},"2025-12-08",{"date":1077,"close":1078},"2025-12-09",28.170000076293945,{"date":1080,"close":1081},"2025-12-10",30.200000762939453,{"date":1083,"close":1026},"2025-12-11",{"date":1085,"close":1086},"2025-12-12",30.989999771118164,{"date":1088,"close":1089},"2025-12-15",30.520000457763672,{"date":1091,"close":1092},"2025-12-16",29.920000076293945,{"date":1094,"close":1095},"2025-12-17",30.149999618530273,{"date":1097,"close":960},"2025-12-18",{"date":1099,"close":1100},"2025-12-19",29.739999771118164,{"date":1102,"close":1103},"2025-12-22",30.229999542236328,{"date":1105,"close":1106},"2025-12-23",29.989999771118164,{"date":1108,"close":1109},"2025-12-24",30.260000228881836,{"date":1111,"close":1112},"2025-12-26",30.610000610351562,{"date":1114,"close":1035},"2025-12-29",{"date":1116,"close":1117},"2025-12-30",30.809999465942383,{"date":1119,"close":1081},"2025-12-31",{"date":1121,"close":1122},"2026-01-02",30.030000686645508,{"date":1124,"close":1026},"2026-01-05",{"date":1126,"close":914},"2026-01-06",{"date":1128,"close":1129},"2026-01-07",31.209999084472656,{"date":1131,"close":1132},"2026-01-08",33,{"date":1134,"close":1135},"2026-01-09",33.400001525878906,{"date":1137,"close":1138},"2026-01-12",33.20000076293945,{"date":1140,"close":1141},"2026-01-13",33.31999969482422,{"date":1143,"close":1144},"2026-01-14",33.27000045776367,{"date":1146,"close":1147},"2026-01-15",33.93000030517578,{"date":1149,"close":1150},"2026-01-16",33.5099983215332,{"date":1152,"close":1153},"2026-01-20",32.70000076293945,{"date":1155,"close":1156},"2026-01-21",33.790000915527344,{"date":1158,"close":1159},"2026-01-22",34.119998931884766,{"date":1161,"close":1162},"2026-01-23",34.040000915527344,{"date":1164,"close":1165},"2026-01-26",33.77000045776367,{"date":1167,"close":1168},"2026-01-27",33.29999923706055,{"date":1170,"close":1171},"2026-01-28",32.56999969482422,{"date":1173,"close":882},"2026-01-29",{"date":1175,"close":1176},"2026-01-30",32.849998474121094,{"date":1178,"close":1179},"2026-02-02",32.52000045776367,{"date":1181,"close":1182},"2026-02-03",32.9900016784668,{"date":1184,"close":1185},"2026-02-04",34.369998931884766,{"date":1187,"close":1188},"2026-02-05",34.349998474121094,{"date":1190,"close":1191},"2026-02-06",34.58000183105469,{"date":1193,"close":1194},"2026-02-09",34.18000030517578,{"date":1196,"close":1197},"2026-02-10",34.599998474121094,{"date":1199,"close":1200},"2026-02-11",34.79999923706055,{"date":1202,"close":1162},"2026-02-12",{"date":1204,"close":1205},"2026-02-13",34.099998474121094,{"date":1207,"close":1208},"2026-02-17",32.5099983215332,{"date":1210,"close":1211},"2026-02-18",33.220001220703125,{"date":1213,"close":1214},"2026-02-19",33.52000045776367,{"date":1216,"close":1205},"2026-02-20",{"date":1218,"close":1219},"2026-02-23",33.290000915527344,{"date":1221,"close":1222},"2026-02-24",33.529998779296875,{"date":1224,"close":1153},"2026-02-25",{"date":1226,"close":1227},"2026-02-26",32.630001068115234,{"date":1229,"close":1230},"2026-02-27",33.11000061035156,{"date":1232,"close":1233},"2026-03-02",32.779998779296875,{"date":1235,"close":1236},"2026-03-03",32.220001220703125,{"date":1238,"close":1239},"2026-03-04",32.06999969482422,{"date":1241,"close":1242},"2026-03-05",31.459999084472656,{"date":1244,"close":873},"2026-03-06",{"date":1246,"close":1247},"2026-03-09",31.34000015258789,{"date":1249,"close":1250},"2026-03-10",30.649999618530273,{"date":1252,"close":1253},"2026-03-11",30.950000762939453,{"date":1255,"close":835},"2026-03-12",{"date":1257,"close":1067},"2026-03-13",{"date":1259,"close":1260},"2026-03-16",28.719999313354492,{"date":1262,"close":1263},"2026-03-17",29.350000381469727,{"date":1265,"close":1266},"2026-03-18",28.6299991607666,{"date":1268,"close":1269},"2026-03-19",28.559999465942383,{"date":1271,"close":1272},"2026-03-20",28.260000228881836,{"date":1274,"close":1275},"2026-03-23",28.790000915527344,{"date":1277,"close":1064},"2026-03-24",{"date":1279,"close":1280},"2026-03-25",29.489999771118164,{"date":1282,"close":1283},"2026-03-26",29.649999618530273,{"date":1285,"close":1064},"2026-03-27",{"date":1287,"close":1288},"2026-03-30",28.889999389648438,{"date":1290,"close":1291},"2026-03-31",29.3700008392334,{"date":1293,"close":963},"2026-04-01",{"date":1295,"close":1296},"2026-04-02",28.190000534057617,{"date":1298,"close":1299},"2026-04-06",28.979999542236328,{"date":1301,"close":1302},"2026-04-07",28.809999465942383,{"date":1304,"close":1305},"2026-04-08",29.510000228881836,{"date":1307,"close":1308},"2026-04-09",30.049999237060547,{"date":1310,"close":1311},"2026-04-10",30.3799991607666,{"date":1313,"close":1314},"2026-04-13",30.34000015258789,{"date":1316,"close":1317},"2026-04-14",30.309999465942383,{"date":1319,"close":1314},"2026-04-15",{"date":1321,"close":943},"2026-04-16",{"date":1323,"close":1324},"2026-04-17",31.1200008392334,{"date":1326,"close":1327},"2026-04-20",30.889999389648438,{"date":1329,"close":1330},"2026-04-21",31.239999771118164,{"date":1332,"close":1333},"2026-04-22",31.389999389648438,{"date":161,"close":1335},31.3700008392334,{"date":1337,"close":1338},"2026-04-24",31.600000381469727,{"date":1340,"close":1341},"2026-04-27",31.170000076293945,{"date":1343,"close":917},"2026-04-28",{"date":1345,"close":1346},"2026-04-29",30.65999984741211,{"date":1348,"close":1349},"2026-04-30",31.579999923706055,{"date":1351,"close":1352},"2026-05-01",28.510000228881836,{"date":1354,"close":1355},"2026-05-04",27.75,{"date":1357,"close":1358},"2026-05-05",28.280000686645508,{"date":85,"close":1360},28.770000457763672,{"date":1362,"close":1363},"2026-05-07",28.709999084472656,{"date":1365,"close":1288},"2026-05-08",{"date":1367,"close":1368},"2026-05-11",28.100000381469727,{"date":1370,"close":1371},"2026-05-12",26.850000381469727,{"date":1373,"close":1374},"2026-05-13",26.3700008392334,{"date":1376,"close":1377},"2026-05-14",26.010000228881836,{"date":1379,"close":1380},"2026-05-15",24.610000610351562,{"date":1382,"close":1383},"2026-05-18",24.790000915527344,{"date":1385,"close":1386},"2026-05-19",24.540000915527344,{"date":1388,"close":1389},"2026-05-20",25.860000610351562,{"date":1391,"close":1392},"2026-05-21",26.8799991607666,{"date":1394,"close":1395},"2026-05-22",27.149999618530273,{"date":1397,"close":1398},"2026-05-26",27.25,{"date":1400,"close":1401},"2026-05-27",27.440000534057617,{"date":1403,"close":1404},"2026-05-28",27.290000915527344,{"date":1406,"close":1407},"2026-05-29",27.1200008392334,{"date":1409,"close":1410},"2026-06-01",26.06999969482422,{"date":1412,"close":1413},"2026-06-02",25.649999618530273,{"date":1415,"close":1416},"2026-06-03",25.530000686645508,{"date":1418,"close":1419},"2026-06-04",25.260000228881836,{"date":1421,"close":1422},"2026-06-05",25.219999313354492,{"date":1424,"close":1425},"2026-06-08",25.059999465942383,{"date":1427,"close":1428},"2026-06-09",25.360000610351562,{"date":1430,"close":1431},"2026-06-10",25.469999313354492,{"date":1433,"close":1434},"2026-06-11",25.979999542236328,{"date":1436,"close":1437},"2026-06-12",26.200000762939453,{"date":1439,"close":1440},"2026-06-15",26.139999389648438,{"date":1442,"close":1443},"2026-06-16",26.239999771118164,{"date":1445,"close":1446},"2026-06-17",25.020000457763672,{"date":1448,"close":1449},"2026-06-18",25.799999237060547,{"date":1451,"close":1452},"2026-06-22",25.40999984741211,{"date":1454,"close":1455},"2026-06-23",25.729999542236328,{"date":1457,"close":1458},"2026-06-24",26.229999542236328,{"date":1460,"close":1461},"2026-06-25",26.75,{"date":1463,"close":1464},"2026-06-26",27.030000686645508,{"date":1466,"close":1467},"2026-06-29",26.1200008392334,{"date":1469,"close":1470},"2026-06-30",26.329999923706055,{"date":1472,"close":1473},"2026-07-01",26.149999618530273,{"date":1475,"close":1476},"2026-07-02",26.549999237060547,{"date":1478,"close":1479},"2026-07-06",25.989999771118164,{"date":1481,"close":1482},"2026-07-07",26.209999084472656,{"date":1484,"close":1485},"2026-07-08",25.139999389648438,{"date":1487,"close":1488},"2026-07-09",25.389999389648438,{"date":1490,"close":1491},"2026-07-10",25.3799991607666,{"date":1493,"close":1452},"2026-07-13",{"date":47,"close":1495},24.860000610351562,{"date":1497,"close":1498},"2026-07-15",24.920000076293945,{"date":1500,"close":1377},"2026-07-16",{"date":1502,"close":1491},"2026-07-17",{"date":1504,"close":1505},"2026-07-20",25.040000915527344,{"date":1507,"close":1498},"2026-07-21",{"date":1509,"close":1510},"2026-07-22",25.190000534057617,{"date":1512,"close":1513},"2026-07-23",24.81999969482422,{"date":1515,"close":1516},"2026-07-24",25.81999969482422,{"date":1518,"close":1519},"2026-07-27",26.25,{"date":1521,"close":1522},"2026-07-28",26.559999465942383,{"date":1524,"close":1525},"2026-07-29",26.389999389648438,{"date":1527,"close":1528},"2026-07-30",22.600000381469727,{"date":159,"close":1530},22.450000762939453,{"count":160,"fetchedAt":1532,"source":154},"2026-08-01T06:06:33.385Z",1785564393354]