[{"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-MC":25,"$f7VN3_dHaqod2rrES4OA518MGUecbtHdQ2TJxa0emsYw":26,"ticker-mcap-MC":138,"ticker-profile-MC":144,"ticker-earnings-MC":159,"ticker-congress-MC":163},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1596967","Moelis & Co","Finance & Insurance","MC",[34,47,50,55,58,63,67,74,80,84,88,94,98,102,108,110],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T00:00:00.000Z","0001193125-26-296356-0","4","Shropshire Kenneth","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1358892\u002F000119312526296356\u002F0001193125-26-296356-index.htm",1700,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":49,"sharesOwnedAfter":49,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-296356-1",200,{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-296357-0","Worrell Laila","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961724\u002F000119312526296357\u002F0001193125-26-296357-index.htm",1623,{"cik":29,"filedAt":35,"filingId":56,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":53,"shares":57,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-296357-1",1777,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-296362-0","Barker Thorold","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076366\u002F000119312526296362\u002F0001193125-26-296362-index.htm",1545,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":66,"shares":54,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-296361-0","Mirrer Louise","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2038412\u002F000119312526296361\u002F0001193125-26-296361-index.htm",{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"2026-06-23T21:51:11.000Z","0001193125-26-279856-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076366\u002F000119312526279856\u002F0001193125-26-279856-index.htm",15.96,1665.25,"2026-06-18",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"2026-06-23T21:50:58.000Z","0001193125-26-279855-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2038412\u002F000119312526279855\u002F0001193125-26-279855-index.htm",12.39,1292.78,{"cik":29,"filedAt":75,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-279855-1",0.38,39.98,{"cik":29,"filedAt":75,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-279855-2",16.76,1748.46,{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"2026-06-23T21:50:42.000Z","0001193125-26-279854-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596967\u002F000119312526279854\u002F0001193125-26-279854-index.htm",21.03,2194.94,{"cik":29,"filedAt":89,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-279854-1",17.55,1831.67,{"cik":29,"filedAt":89,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-279854-2",0.52,54.09,{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"2026-06-23T21:50:25.000Z","0001193125-26-279853-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961724\u002F000119312526279853\u002F0001193125-26-279853-index.htm",20.08,2095.47,{"cik":29,"filedAt":103,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-279853-1",{"cik":29,"filedAt":103,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-279853-2",4.6,479.5,"finance-insurance",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":120,"issuerName":121},"COIN","Coinbase Global, Inc.",{"ticker":123,"issuerName":124},"CRCL","Circle Internet Group, Inc.",{"ticker":126,"issuerName":127},"TRUP","TRUPANION, INC.",{"ticker":129,"issuerName":130},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":132,"issuerName":133},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":135,"fetchedAt":136,"source":137},16,"2026-07-27T08:06:59.235Z","sqlite",{"data":139,"meta":141},{"value":25,"quality":140,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":142,"fetchedAt":143,"source":137},1,"2026-07-27T08:06:59.236Z",{"data":145,"meta":157},{"ticker":32,"ceo":146,"industry":147,"fullTimeEmployees":148,"ipoDate":149,"country":150,"state":151,"city":152,"website":153,"exchangeShort":25,"marketCap":25,"beta":154,"range52w":155,"fetchedAt":156},"Navid Mahmoodzadegan","Financial - Capital Markets",1308,"2014-04-16","US","NY","New York City","https:\u002F\u002Fwww.moelis.com",1.846,"51.06-78.216","2026-06-23T23:02:18.745Z",{"count":142,"fetchedAt":158,"source":137},"2026-07-27T08:06:59.237Z",{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":142,"fetchedAt":158,"source":137},{"data":164,"meta":1531},{"congressTrades":165,"insiderTrades":166,"priceHistory":183,"ticker":32},[],[167,168,169,170,171,172,173,174,175,176,177,178,179,180,181,182],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":49,"sharesOwnedAfter":49,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":56,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":53,"shares":57,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":66,"shares":54,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":103,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":103,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":43,"transactionDate":73},[184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,627,630,633,636,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,935,938,941,944,946,949,952,954,957,960,963,966,969,972,975,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1448,1450,1452,1455,1457,1460,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1517,1519,1522,1525,1528],{"date":185,"close":186},"2021-07-30",59.25,{"date":188,"close":189},"2021-08-06",60.040000915527344,{"date":191,"close":192},"2021-08-13",62.25,{"date":194,"close":195},"2021-08-20",60.56999969482422,{"date":197,"close":198},"2021-08-27",63.27000045776367,{"date":200,"close":201},"2021-09-03",63.16999816894531,{"date":203,"close":204},"2021-09-10",61.72999954223633,{"date":206,"close":207},"2021-09-17",61.900001525878906,{"date":209,"close":210},"2021-09-24",63.2599983215332,{"date":212,"close":213},"2021-10-01",64.83000183105469,{"date":215,"close":216},"2021-10-08",68.2699966430664,{"date":218,"close":219},"2021-10-15",70.9000015258789,{"date":221,"close":222},"2021-10-22",71.66000366210938,{"date":224,"close":225},"2021-10-29",72.73999786376953,{"date":227,"close":228},"2021-11-05",74.73999786376953,{"date":230,"close":231},"2021-11-12",70.12999725341797,{"date":233,"close":234},"2021-11-19",67.27999877929688,{"date":236,"close":237},"2021-11-26",63.130001068115234,{"date":239,"close":240},"2021-12-03",61.369998931884766,{"date":242,"close":243},"2021-12-10",59.84000015258789,{"date":245,"close":246},"2021-12-17",61.5099983215332,{"date":248,"close":249},"2021-12-23",62.369998931884766,{"date":251,"close":252},"2021-12-31",62.5099983215332,{"date":254,"close":255},"2022-01-07",62.40999984741211,{"date":257,"close":258},"2022-01-14",59.540000915527344,{"date":260,"close":261},"2022-01-21",54,{"date":263,"close":264},"2022-01-28",55.06999969482422,{"date":266,"close":267},"2022-02-04",54.880001068115234,{"date":269,"close":270},"2022-02-11",51.25,{"date":272,"close":273},"2022-02-18",48.81999969482422,{"date":275,"close":276},"2022-02-25",49.0099983215332,{"date":278,"close":279},"2022-03-04",47.06999969482422,{"date":281,"close":282},"2022-03-11",45.16999816894531,{"date":284,"close":285},"2022-03-18",47.4900016784668,{"date":287,"close":288},"2022-03-25",46.22999954223633,{"date":290,"close":291},"2022-04-01",47.439998626708984,{"date":293,"close":294},"2022-04-08",44.720001220703125,{"date":296,"close":297},"2022-04-14",45.150001525878906,{"date":299,"close":300},"2022-04-22",45.900001525878906,{"date":302,"close":303},"2022-04-29",44.2599983215332,{"date":305,"close":306},"2022-05-06",42.68000030517578,{"date":308,"close":309},"2022-05-13",42.150001525878906,{"date":311,"close":312},"2022-05-20",44.029998779296875,{"date":314,"close":315},"2022-05-27",46.810001373291016,{"date":317,"close":318},"2022-06-03",45.88999938964844,{"date":320,"close":321},"2022-06-10",40.06999969482422,{"date":323,"close":324},"2022-06-17",38.63999938964844,{"date":326,"close":327},"2022-06-24",39.88999938964844,{"date":329,"close":330},"2022-07-01",39.65999984741211,{"date":332,"close":333},"2022-07-08",40.189998626708984,{"date":335,"close":336},"2022-07-15",40.83000183105469,{"date":338,"close":339},"2022-07-22",42.65999984741211,{"date":341,"close":342},"2022-07-29",46.58000183105469,{"date":344,"close":345},"2022-08-05",44.7599983215332,{"date":347,"close":348},"2022-08-12",47.779998779296875,{"date":350,"close":351},"2022-08-19",46.16999816894531,{"date":353,"close":354},"2022-08-26",43.560001373291016,{"date":356,"close":357},"2022-09-02",40.68000030517578,{"date":359,"close":360},"2022-09-09",43.43000030517578,{"date":362,"close":363},"2022-09-16",39.13999938964844,{"date":365,"close":366},"2022-09-23",34.959999084472656,{"date":368,"close":369},"2022-09-30",33.810001373291016,{"date":371,"close":372},"2022-10-07",35.7599983215332,{"date":374,"close":375},"2022-10-14",37.29999923706055,{"date":377,"close":378},"2022-10-21",39.709999084472656,{"date":380,"close":381},"2022-10-28",42.29999923706055,{"date":383,"close":384},"2022-11-04",40.470001220703125,{"date":386,"close":387},"2022-11-11",46.290000915527344,{"date":389,"close":390},"2022-11-18",42.119998931884766,{"date":392,"close":393},"2022-11-25",42.720001220703125,{"date":395,"close":396},"2022-12-02",44.20000076293945,{"date":398,"close":399},"2022-12-09",41.65999984741211,{"date":401,"close":402},"2022-12-16",40.77000045776367,{"date":404,"close":405},"2022-12-23",39.02000045776367,{"date":407,"close":408},"2022-12-30",38.369998931884766,{"date":410,"close":411},"2023-01-06",42.439998626708984,{"date":413,"close":414},"2023-01-13",45.13999938964844,{"date":416,"close":417},"2023-01-20",45.349998474121094,{"date":419,"close":351},"2023-01-27",{"date":421,"close":422},"2023-02-03",49.34000015258789,{"date":424,"close":425},"2023-02-10",44.25,{"date":427,"close":428},"2023-02-17",45.38999938964844,{"date":430,"close":431},"2023-02-24",42.27000045776367,{"date":433,"close":434},"2023-03-03",43.099998474121094,{"date":436,"close":437},"2023-03-10",39.060001373291016,{"date":439,"close":440},"2023-03-17",39.06999969482422,{"date":442,"close":443},"2023-03-24",37.75,{"date":445,"close":446},"2023-03-31",38.439998626708984,{"date":448,"close":449},"2023-04-06",38.529998779296875,{"date":451,"close":452},"2023-04-14",41.58000183105469,{"date":454,"close":455},"2023-04-21",42.779998779296875,{"date":457,"close":458},"2023-04-28",37.880001068115234,{"date":460,"close":461},"2023-05-05",34.97999954223633,{"date":463,"close":464},"2023-05-12",34.43000030517578,{"date":466,"close":467},"2023-05-19",36.470001220703125,{"date":469,"close":470},"2023-05-26",38.459999084472656,{"date":472,"close":473},"2023-06-02",39.779998779296875,{"date":475,"close":476},"2023-06-09",43.130001068115234,{"date":478,"close":479},"2023-06-16",45.380001068115234,{"date":481,"close":482},"2023-06-23",42.279998779296875,{"date":484,"close":485},"2023-06-30",45.34000015258789,{"date":487,"close":488},"2023-07-07",44.619998931884766,{"date":490,"close":491},"2023-07-14",48.540000915527344,{"date":493,"close":494},"2023-07-21",50.5099983215332,{"date":496,"close":497},"2023-07-28",47.61000061035156,{"date":499,"close":500},"2023-08-04",48.119998931884766,{"date":502,"close":503},"2023-08-11",48,{"date":505,"close":506},"2023-08-18",44.529998779296875,{"date":508,"close":414},"2023-08-25",{"date":510,"close":511},"2023-09-01",47.900001525878906,{"date":513,"close":514},"2023-09-08",46.900001525878906,{"date":516,"close":517},"2023-09-15",48.41999816894531,{"date":519,"close":520},"2023-09-22",44.61000061035156,{"date":522,"close":523},"2023-09-29",45.130001068115234,{"date":525,"close":526},"2023-10-06",43.54999923706055,{"date":528,"close":529},"2023-10-13",43.61000061035156,{"date":531,"close":532},"2023-10-20",40.849998474121094,{"date":534,"close":535},"2023-10-27",39.90999984741211,{"date":537,"close":538},"2023-11-03",43.36000061035156,{"date":540,"close":541},"2023-11-10",41.56999969482422,{"date":543,"close":544},"2023-11-17",45.31999969482422,{"date":546,"close":547},"2023-11-24",44.970001220703125,{"date":549,"close":550},"2023-12-01",49.220001220703125,{"date":552,"close":553},"2023-12-08",53.59000015258789,{"date":555,"close":556},"2023-12-15",58.20000076293945,{"date":558,"close":559},"2023-12-22",56.61000061035156,{"date":561,"close":562},"2023-12-29",56.130001068115234,{"date":564,"close":565},"2024-01-05",54.540000915527344,{"date":567,"close":568},"2024-01-12",53.20000076293945,{"date":570,"close":571},"2024-01-19",53.880001068115234,{"date":573,"close":574},"2024-01-26",55.38999938964844,{"date":576,"close":577},"2024-02-02",56.86000061035156,{"date":579,"close":580},"2024-02-09",54.16999816894531,{"date":582,"close":583},"2024-02-16",55.709999084472656,{"date":585,"close":586},"2024-02-23",53.959999084472656,{"date":588,"close":589},"2024-03-01",53.56999969482422,{"date":591,"close":568},"2024-03-08",{"date":593,"close":594},"2024-03-15",53.650001525878906,{"date":596,"close":597},"2024-03-22",55.689998626708984,{"date":599,"close":600},"2024-03-28",56.77000045776367,{"date":602,"close":603},"2024-04-05",56.36000061035156,{"date":605,"close":606},"2024-04-12",52.04999923706055,{"date":608,"close":609},"2024-04-19",51.650001525878906,{"date":611,"close":612},"2024-04-26",49.75,{"date":614,"close":615},"2024-05-03",51.58000183105469,{"date":617,"close":618},"2024-05-10",54.43000030517578,{"date":620,"close":621},"2024-05-17",56.65999984741211,{"date":623,"close":624},"2024-05-24",57.880001068115234,{"date":626,"close":559},"2024-05-31",{"date":628,"close":629},"2024-06-07",54.099998474121094,{"date":631,"close":632},"2024-06-14",52.40999984741211,{"date":634,"close":635},"2024-06-21",52.65999984741211,{"date":637,"close":577},"2024-06-28",{"date":639,"close":640},"2024-07-05",58.08000183105469,{"date":642,"close":643},"2024-07-12",61.02000045776367,{"date":645,"close":646},"2024-07-19",64.33999633789062,{"date":648,"close":649},"2024-07-26",68.08000183105469,{"date":651,"close":652},"2024-08-02",62.220001220703125,{"date":654,"close":655},"2024-08-09",61.099998474121094,{"date":657,"close":658},"2024-08-16",64.86000061035156,{"date":660,"close":661},"2024-08-23",67.80000305175781,{"date":663,"close":664},"2024-08-30",66.79000091552734,{"date":666,"close":667},"2024-09-06",63.47999954223633,{"date":669,"close":670},"2024-09-13",67.3499984741211,{"date":672,"close":673},"2024-09-20",70.16999816894531,{"date":675,"close":676},"2024-09-27",68.93000030517578,{"date":678,"close":679},"2024-10-04",68.69000244140625,{"date":681,"close":682},"2024-10-11",68.9800033569336,{"date":684,"close":685},"2024-10-18",71.31999969482422,{"date":687,"close":688},"2024-10-25",65.88999938964844,{"date":690,"close":691},"2024-11-01",66.93000030517578,{"date":693,"close":694},"2024-11-08",77.01000213623047,{"date":696,"close":697},"2024-11-15",74.69000244140625,{"date":699,"close":700},"2024-11-22",75.05000305175781,{"date":702,"close":703},"2024-11-29",76.9800033569336,{"date":705,"close":706},"2024-12-06",75.69000244140625,{"date":708,"close":709},"2024-12-13",73.93000030517578,{"date":711,"close":712},"2024-12-20",73.80999755859375,{"date":714,"close":715},"2024-12-27",74.45999908447266,{"date":717,"close":718},"2025-01-03",74.86000061035156,{"date":720,"close":721},"2025-01-10",71.44000244140625,{"date":723,"close":724},"2025-01-17",77.33999633789062,{"date":726,"close":727},"2025-01-24",78.04000091552734,{"date":729,"close":730},"2025-01-31",78.29000091552734,{"date":732,"close":733},"2025-02-07",78.80000305175781,{"date":735,"close":736},"2025-02-14",75.94999694824219,{"date":738,"close":739},"2025-02-21",71.2699966430664,{"date":741,"close":742},"2025-02-28",70.63999938964844,{"date":744,"close":745},"2025-03-07",61.81999969482422,{"date":747,"close":748},"2025-03-14",59.54999923706055,{"date":750,"close":751},"2025-03-21",60.88999938964844,{"date":753,"close":754},"2025-03-28",57.90999984741211,{"date":756,"close":757},"2025-04-04",50.560001373291016,{"date":759,"close":760},"2025-04-11",50.599998474121094,{"date":762,"close":763},"2025-04-17",51.630001068115234,{"date":765,"close":766},"2025-04-25",52.529998779296875,{"date":768,"close":769},"2025-05-02",54.810001373291016,{"date":771,"close":772},"2025-05-09",54.959999084472656,{"date":774,"close":775},"2025-05-16",61.470001220703125,{"date":777,"close":778},"2025-05-23",56.54999923706055,{"date":780,"close":781},"2025-05-30",57.11000061035156,{"date":783,"close":784},"2025-06-06",59.060001373291016,{"date":786,"close":787},"2025-06-13",55.9900016784668,{"date":789,"close":790},"2025-06-20",56.56999969482422,{"date":792,"close":793},"2025-06-27",62.959999084472656,{"date":795,"close":796},"2025-07-03",65.80000305175781,{"date":798,"close":799},"2025-07-11",69.47000122070312,{"date":801,"close":802},"2025-07-18",70.44999694824219,{"date":804,"close":805},"2025-07-23",70.9800033569336,{"date":807,"close":808},"2025-07-24",71.04000091552734,{"date":810,"close":811},"2025-07-25",70.4000015258789,{"date":813,"close":814},"2025-07-28",71.27999877929688,{"date":816,"close":817},"2025-07-29",71.0999984741211,{"date":819,"close":820},"2025-07-30",71.16000366210938,{"date":822,"close":823},"2025-07-31",70.13999938964844,{"date":825,"close":826},"2025-08-01",68.58000183105469,{"date":828,"close":829},"2025-08-04",69.37999725341797,{"date":831,"close":832},"2025-08-05",70.25,{"date":834,"close":835},"2025-08-06",70.08999633789062,{"date":837,"close":838},"2025-08-07",69.48999786376953,{"date":840,"close":841},"2025-08-08",70.0199966430664,{"date":843,"close":844},"2025-08-11",71.08999633789062,{"date":846,"close":847},"2025-08-12",73.5999984741211,{"date":849,"close":850},"2025-08-13",75.05999755859375,{"date":852,"close":853},"2025-08-14",74.3499984741211,{"date":855,"close":856},"2025-08-15",72.08000183105469,{"date":858,"close":859},"2025-08-18",71.62000274658203,{"date":861,"close":862},"2025-08-19",71.33999633789062,{"date":864,"close":865},"2025-08-20",70.31999969482422,{"date":867,"close":829},"2025-08-21",{"date":869,"close":870},"2025-08-22",72.55000305175781,{"date":872,"close":873},"2025-08-25",71.98999786376953,{"date":875,"close":876},"2025-08-26",73.62000274658203,{"date":878,"close":879},"2025-08-27",72.51000213623047,{"date":881,"close":882},"2025-08-28",72.94000244140625,{"date":884,"close":885},"2025-08-29",72.11000061035156,{"date":887,"close":888},"2025-09-02",71.20999908447266,{"date":890,"close":891},"2025-09-03",70.2699966430664,{"date":893,"close":894},"2025-09-04",71.7300033569336,{"date":896,"close":897},"2025-09-05",70.68000030517578,{"date":899,"close":900},"2025-09-08",72.41999816894531,{"date":902,"close":903},"2025-09-09",72.19000244140625,{"date":905,"close":906},"2025-09-10",73.29000091552734,{"date":908,"close":909},"2025-09-11",75.6500015258789,{"date":911,"close":697},"2025-09-12",{"date":913,"close":914},"2025-09-15",74.4800033569336,{"date":916,"close":917},"2025-09-16",74.2300033569336,{"date":919,"close":920},"2025-09-17",75.43000030517578,{"date":922,"close":923},"2025-09-18",77.75,{"date":925,"close":926},"2025-09-19",77.18000030517578,{"date":928,"close":929},"2025-09-22",75.80999755859375,{"date":931,"close":932},"2025-09-23",75.13999938964844,{"date":934,"close":225},"2025-09-24",{"date":936,"close":937},"2025-09-25",71.76000213623047,{"date":939,"close":940},"2025-09-26",72.4000015258789,{"date":942,"close":943},"2025-09-29",72.26000213623047,{"date":945,"close":685},"2025-09-30",{"date":947,"close":948},"2025-10-01",68.69999694824219,{"date":950,"close":951},"2025-10-02",68.83000183105469,{"date":953,"close":216},"2025-10-03",{"date":955,"close":956},"2025-10-06",67.54000091552734,{"date":958,"close":959},"2025-10-07",66.80000305175781,{"date":961,"close":962},"2025-10-08",65.70999908447266,{"date":964,"close":965},"2025-10-09",65.68000030517578,{"date":967,"close":968},"2025-10-10",63.09000015258789,{"date":970,"close":971},"2025-10-13",65.7699966430664,{"date":973,"close":974},"2025-10-14",67.69000244140625,{"date":976,"close":826},"2025-10-15",{"date":978,"close":979},"2025-10-16",67.11000061035156,{"date":981,"close":982},"2025-10-17",67.69999694824219,{"date":984,"close":985},"2025-10-20",68.6500015258789,{"date":987,"close":988},"2025-10-21",69.0199966430664,{"date":990,"close":991},"2025-10-22",68.66000366210938,{"date":993,"close":682},"2025-10-23",{"date":995,"close":996},"2025-10-24",70.91999816894531,{"date":998,"close":999},"2025-10-27",72.08999633789062,{"date":1001,"close":1002},"2025-10-28",71.33000183105469,{"date":1004,"close":1005},"2025-10-29",66.83999633789062,{"date":1007,"close":1008},"2025-10-30",64.2699966430664,{"date":1010,"close":1011},"2025-10-31",63.33000183105469,{"date":1013,"close":1014},"2025-11-03",63.400001525878906,{"date":1016,"close":1017},"2025-11-04",62.13999938964844,{"date":1019,"close":1020},"2025-11-05",63.630001068115234,{"date":1022,"close":1023},"2025-11-06",62.93000030517578,{"date":1025,"close":1026},"2025-11-07",63.90999984741211,{"date":1028,"close":1029},"2025-11-10",63.38999938964844,{"date":1031,"close":1032},"2025-11-11",63.939998626708984,{"date":1034,"close":1035},"2025-11-12",65.26000213623047,{"date":1037,"close":1038},"2025-11-13",63.02000045776367,{"date":1040,"close":1041},"2025-11-14",63.349998474121094,{"date":1043,"close":1044},"2025-11-17",60.619998931884766,{"date":1046,"close":1047},"2025-11-18",60.97999954223633,{"date":1049,"close":1050},"2025-11-19",61.33000183105469,{"date":1052,"close":1053},"2025-11-20",60.83000183105469,{"date":1055,"close":1056},"2025-11-21",62.720001220703125,{"date":1058,"close":1059},"2025-11-24",62.54999923706055,{"date":1061,"close":1062},"2025-11-25",64.0999984741211,{"date":1064,"close":1065},"2025-11-26",64.25,{"date":1067,"close":1068},"2025-11-28",64.16999816894531,{"date":1070,"close":1071},"2025-12-01",63.83000183105469,{"date":1073,"close":1074},"2025-12-02",63.5,{"date":1076,"close":1077},"2025-12-03",65.23999786376953,{"date":1079,"close":1080},"2025-12-04",66.44999694824219,{"date":1082,"close":1083},"2025-12-05",68.68000030517578,{"date":1085,"close":1086},"2025-12-08",67.6500015258789,{"date":1088,"close":1089},"2025-12-09",69.58999633789062,{"date":1091,"close":1092},"2025-12-10",70.55000305175781,{"date":1094,"close":805},"2025-12-11",{"date":1096,"close":1097},"2025-12-12",69.75,{"date":1099,"close":1100},"2025-12-15",69.41000366210938,{"date":1102,"close":1103},"2025-12-16",69.37000274658203,{"date":1105,"close":829},"2025-12-17",{"date":1107,"close":1108},"2025-12-18",70.05000305175781,{"date":1110,"close":1111},"2025-12-19",70.02999877929688,{"date":1113,"close":1114},"2025-12-22",71.08000183105469,{"date":1116,"close":1117},"2025-12-23",70.38999938964844,{"date":1119,"close":1120},"2025-12-24",71.12000274658203,{"date":1122,"close":1123},"2025-12-26",71.58000183105469,{"date":1125,"close":1126},"2025-12-29",71.55000305175781,{"date":1128,"close":1129},"2025-12-30",70.45999908447266,{"date":1131,"close":1132},"2025-12-31",68.73999786376953,{"date":1134,"close":1135},"2026-01-02",71.22000122070312,{"date":1137,"close":1138},"2026-01-05",74.55000305175781,{"date":1140,"close":1141},"2026-01-06",76.58999633789062,{"date":1143,"close":1144},"2026-01-07",74.58999633789062,{"date":1146,"close":1147},"2026-01-08",74.30999755859375,{"date":1149,"close":1150},"2026-01-09",74.58000183105469,{"date":1152,"close":1153},"2026-01-12",75.0199966430664,{"date":1155,"close":1156},"2026-01-13",73.61000061035156,{"date":1158,"close":1159},"2026-01-14",73.68000030517578,{"date":1161,"close":923},"2026-01-15",{"date":1163,"close":1164},"2026-01-16",77.5199966430664,{"date":1166,"close":1167},"2026-01-20",74.80999755859375,{"date":1169,"close":1170},"2026-01-21",76.70999908447266,{"date":1172,"close":1173},"2026-01-22",76.91000366210938,{"date":1175,"close":1176},"2026-01-23",73.63999938964844,{"date":1178,"close":1179},"2026-01-26",74.11000061035156,{"date":1181,"close":1182},"2026-01-27",73.38999938964844,{"date":1184,"close":1185},"2026-01-28",72.9000015258789,{"date":1187,"close":894},"2026-01-29",{"date":1189,"close":1190},"2026-01-30",71.66999816894531,{"date":1192,"close":1193},"2026-02-02",71.6500015258789,{"date":1195,"close":829},"2026-02-03",{"date":1197,"close":1198},"2026-02-04",70.88999938964844,{"date":1200,"close":1201},"2026-02-05",71.68000030517578,{"date":1203,"close":1204},"2026-02-06",73.25,{"date":1206,"close":1207},"2026-02-09",73.22000122070312,{"date":1209,"close":1210},"2026-02-10",72.83999633789062,{"date":1212,"close":1213},"2026-02-11",69.06999969482422,{"date":1215,"close":1216},"2026-02-12",64.81999969482422,{"date":1218,"close":1219},"2026-02-13",65.94000244140625,{"date":1221,"close":1222},"2026-02-17",63.0099983215332,{"date":1224,"close":1225},"2026-02-18",63.88999938964844,{"date":1227,"close":1228},"2026-02-19",62.72999954223633,{"date":1230,"close":1231},"2026-02-20",63.18000030517578,{"date":1233,"close":1234},"2026-02-23",60.7599983215332,{"date":1236,"close":255},"2026-02-24",{"date":1238,"close":1056},"2026-02-25",{"date":1240,"close":1241},"2026-02-26",63.959999084472656,{"date":1243,"close":1244},"2026-02-27",59.36000061035156,{"date":1246,"close":1247},"2026-03-02",59.650001525878906,{"date":1249,"close":1250},"2026-03-03",58.630001068115234,{"date":1252,"close":1253},"2026-03-04",59.59000015258789,{"date":1255,"close":1256},"2026-03-05",58.220001220703125,{"date":1258,"close":1259},"2026-03-06",56.150001525878906,{"date":1261,"close":1262},"2026-03-09",54.52000045776367,{"date":1264,"close":1265},"2026-03-10",54.91999816894531,{"date":1267,"close":1268},"2026-03-11",55,{"date":1270,"close":1271},"2026-03-12",51.380001068115234,{"date":1273,"close":1274},"2026-03-13",51.75,{"date":1276,"close":1277},"2026-03-16",51.86000061035156,{"date":1279,"close":1280},"2026-03-17",53.22999954223633,{"date":1282,"close":1283},"2026-03-18",53.130001068115234,{"date":1285,"close":586},"2026-03-19",{"date":1287,"close":1288},"2026-03-20",53.97999954223633,{"date":1290,"close":1291},"2026-03-23",54.459999084472656,{"date":1293,"close":629},"2026-03-24",{"date":1295,"close":1296},"2026-03-25",55.29999923706055,{"date":1298,"close":1299},"2026-03-26",55.439998626708984,{"date":1301,"close":1302},"2026-03-27",54.279998779296875,{"date":1304,"close":1305},"2026-03-30",54.900001525878906,{"date":1307,"close":1308},"2026-03-31",57,{"date":1310,"close":1311},"2026-04-01",56.68000030517578,{"date":1313,"close":1314},"2026-04-02",56.27000045776367,{"date":1316,"close":1317},"2026-04-06",56.43000030517578,{"date":1319,"close":1320},"2026-04-07",57.5,{"date":1322,"close":1323},"2026-04-08",61.4900016784668,{"date":1325,"close":1326},"2026-04-09",62.77000045776367,{"date":1328,"close":1329},"2026-04-10",63.040000915527344,{"date":1331,"close":1332},"2026-04-13",64.5999984741211,{"date":1334,"close":1335},"2026-04-14",66.37000274658203,{"date":1337,"close":1338},"2026-04-15",66.52999877929688,{"date":1340,"close":1341},"2026-04-16",67.04000091552734,{"date":1343,"close":1344},"2026-04-17",67.58999633789062,{"date":1346,"close":679},"2026-04-20",{"date":1348,"close":1132},"2026-04-21",{"date":1350,"close":1351},"2026-04-22",67.16999816894531,{"date":1353,"close":1354},"2026-04-23",67.23999786376953,{"date":1356,"close":649},"2026-04-24",{"date":1358,"close":1359},"2026-04-27",70.27999877929688,{"date":1361,"close":1362},"2026-04-28",69.69000244140625,{"date":1364,"close":1365},"2026-04-29",67.05000305175781,{"date":1367,"close":1368},"2026-04-30",65.12000274658203,{"date":1370,"close":1371},"2026-05-01",64.76000213623047,{"date":1373,"close":1374},"2026-05-04",62.31999969482422,{"date":1376,"close":1377},"2026-05-05",63.4900016784668,{"date":1379,"close":1380},"2026-05-06",63.79999923706055,{"date":1382,"close":1026},"2026-05-07",{"date":1384,"close":1385},"2026-05-08",65.08000183105469,{"date":1387,"close":1388},"2026-05-11",63.849998474121094,{"date":1390,"close":1391},"2026-05-12",63.970001220703125,{"date":1393,"close":1394},"2026-05-13",64.06999969482422,{"date":1396,"close":1371},"2026-05-14",{"date":1398,"close":1399},"2026-05-15",63.72999954223633,{"date":1401,"close":1402},"2026-05-18",63.86000061035156,{"date":1404,"close":192},"2026-05-19",{"date":1406,"close":1407},"2026-05-20",64.2300033569336,{"date":1409,"close":1410},"2026-05-21",65.6500015258789,{"date":1412,"close":1413},"2026-05-22",65.76000213623047,{"date":1415,"close":1416},"2026-05-26",66.12999725341797,{"date":1418,"close":1419},"2026-05-27",65.87000274658203,{"date":1421,"close":1422},"2026-05-28",66.8499984741211,{"date":1424,"close":1425},"2026-05-29",67.29000091552734,{"date":1427,"close":1428},"2026-06-01",69.20999908447266,{"date":1430,"close":1431},"2026-06-02",69.25,{"date":1433,"close":1434},"2026-06-03",67.12000274658203,{"date":1436,"close":1437},"2026-06-04",69.23999786376953,{"date":1439,"close":1440},"2026-06-05",67.86000061035156,{"date":1442,"close":948},"2026-06-08",{"date":1444,"close":1445},"2026-06-09",70.77999877929688,{"date":1447,"close":959},"2026-06-10",{"date":1449,"close":676},"2026-06-11",{"date":1451,"close":982},"2026-06-12",{"date":1453,"close":1454},"2026-06-15",69.08999633789062,{"date":1456,"close":1100},"2026-06-16",{"date":1458,"close":1459},"2026-06-17",66.33000183105469,{"date":73,"close":1461},67.18000030517578,{"date":1463,"close":1464},"2026-06-22",66.94000244140625,{"date":1466,"close":1467},"2026-06-23",67.30999755859375,{"date":1469,"close":1470},"2026-06-24",65.1500015258789,{"date":1472,"close":1473},"2026-06-25",65.45999908447266,{"date":1475,"close":1476},"2026-06-26",64.4800033569336,{"date":1478,"close":1479},"2026-06-29",62.90999984741211,{"date":1481,"close":1482},"2026-06-30",65.41999816894531,{"date":44,"close":1484},66.41999816894531,{"date":1486,"close":1487},"2026-07-02",68.55000305175781,{"date":1489,"close":1490},"2026-07-06",71.94000244140625,{"date":1492,"close":1493},"2026-07-07",69.83999633789062,{"date":1495,"close":1496},"2026-07-08",64.58000183105469,{"date":1498,"close":1499},"2026-07-09",65.4000015258789,{"date":1501,"close":1502},"2026-07-10",63.75,{"date":1504,"close":1505},"2026-07-13",63.61000061035156,{"date":1507,"close":1508},"2026-07-14",66.97000122070312,{"date":1510,"close":1511},"2026-07-15",70.04000091552734,{"date":1513,"close":1431},"2026-07-16",{"date":1515,"close":1516},"2026-07-17",67.51000213623047,{"date":1518,"close":1341},"2026-07-20",{"date":1520,"close":1521},"2026-07-21",67.8499984741211,{"date":1523,"close":1524},"2026-07-22",65.86000061035156,{"date":1526,"close":1527},"2026-07-23",65.56999969482422,{"date":1529,"close":1530},"2026-07-24",67,{"count":142,"fetchedAt":1532,"source":137},"2026-07-27T08:06:59.257Z",1785139619161]