[{"data":1,"prerenderedAt":1611},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-PFSI":25,"$f_OKZaP7zoDBI4BuW-ccIpeYk1QQm8srq86dNRuajnEQ":26,"ticker-mcap-PFSI":193,"ticker-profile-PFSI":203,"ticker-earnings-PFSI":217,"ticker-congress-PFSI":222,"i-lucide:info":1609},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1745916","PennyMac Financial Services, Inc.","Finance & Insurance","PFSI",[34,50,60,68,73,86,100,107,114,124,137,145,153,162],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001745916-26-000135-0","4","Hendry Gregory L","MD, Chief Accounting Officer","D",24.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486334\u002F000174591626000135\u002F0001745916-26-000135-index.htm",2177,51145,53118.799999999996,"M","2026-07-01","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":57},"0001745916-26-000135-1",86.89,48968,189159.53,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},7,"2026-06-24T21:23:01.000Z",{"cik":29,"filedAt":59,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49},"0001745916-26-000133-0",18.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745916\u002F000174591626000133\u002F0001745916-26-000133-index.htm",2943,51911,53121.15,"2026-06-22",{"cik":29,"filedAt":59,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":53,"totalValue":71,"transactionCode":55,"transactionDate":67,"intentLabel":56,"signalQuality":49,"insiderHistory":72},"0001745916-26-000133-1",81.71,240472.52999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":55,"transactionDate":84,"intentLabel":56,"signalQuality":49,"insiderHistory":85},"2026-05-18T00:00:00.000Z","0001745916-26-000129-0","Perotti Daniel Stanley","Chief Financial Officer","I",87.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591994\u002F000174591626000129\u002F0001745916-26-000129-index.htm",2925,210625,255937.5,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":55,"transactionDate":96,"intentLabel":56,"signalQuality":49,"insiderHistory":97},"2026-05-13T00:00:00.000Z","0001745916-26-000127-0","SPECTOR DAVID","Chairman & CEO",86.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275713\u002F000174591626000127\u002F0001745916-26-000127-index.htm",2772,67832,240831.36,"2026-05-12",{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},28,"2026-04-15T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":102,"rawFilingUrl":92,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":55,"transactionDate":96,"intentLabel":56,"signalQuality":49,"insiderHistory":106},"0001745916-26-000127-1",88.02,3144,64688,276734.88,{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},{"cik":29,"filedAt":87,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":109,"rawFilingUrl":92,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":55,"transactionDate":96,"intentLabel":56,"signalQuality":49,"insiderHistory":113},"0001745916-26-000127-2",88.71,4084,60604,362291.63999999996,{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123},"2026-05-08T22:44:11.000Z","0001745916-26-000125-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745916\u002F000174591626000125\u002F0001745916-26-000125-index.htm",25000,504401,"J","2026-05-08","Other","non-discretionary",{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":123},"2026-05-07T22:19:27.000Z","0001745916-26-000122-0","NANJI FARHAD","",93.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745916\u002F000174591626000122\u002F0001745916-26-000122-index.htm",338,187837,31444.14,"A","2026-05-07","Stock award",{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":123},"2026-05-07T22:16:39.000Z","0001745916-26-000119-0","MAZZELLA JOSEPH F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745916\u002F000174591626000119\u002F0001745916-26-000119-index.htm",359,81905,33397.77,{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":123},"2026-05-07T22:14:33.000Z","0001745916-26-000117-0","Chandra Sunil","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035079\u002F000174591626000117\u002F0001745916-26-000117-index.htm",336,4771,31258.08,{"cik":29,"filedAt":99,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":55,"transactionDate":160,"intentLabel":56,"signalQuality":49,"insiderHistory":161},"0001745916-26-000115-0",92.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275713\u002F000174591626000115\u002F0001745916-26-000115-index.htm",9583,71021,889302.4,"2026-04-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":164,"rawFilingUrl":156,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":55,"transactionDate":160,"intentLabel":56,"signalQuality":49,"insiderHistory":168},"0001745916-26-000115-1",93.47,417,70604,38976.99,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":175,"issuerName":176},"COIN","Coinbase Global, Inc.",{"ticker":178,"issuerName":179},"TRUP","TRUPANION, INC.",{"ticker":181,"issuerName":182},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":184,"issuerName":185},"CRCL","Circle Internet Group, Inc.",{"ticker":187,"issuerName":188},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":190,"fetchedAt":191,"source":192},14,"2026-07-25T22:39:15.076Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},4289513955.4424286,"fresh","2026-07-23",2,"2026-05-04",{"count":201,"fetchedAt":202,"source":192},1,"2026-07-25T22:39:15.077Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"David A. Spector","Financial - Mortgages",5650,"2013-05-09","US","CA","Westlake Village","https:\u002F\u002Fir.pennymacfinancial.com",1.433,"77.67-160.36","2026-07-10T18:00:49.220Z",{"count":201,"fetchedAt":202,"source":192},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":201,"fetchedAt":221,"source":192},"2026-07-25T22:39:15.078Z",{"data":223,"meta":1607},{"congressTrades":224,"insiderTrades":225,"priceHistory":240,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":53,"totalValue":71,"transactionCode":55,"transactionDate":67},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":55,"transactionDate":84},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":55,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":102,"rawFilingUrl":92,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":55,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":109,"rawFilingUrl":92,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":55,"transactionDate":96},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":99,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":55,"transactionDate":160},{"cik":29,"filedAt":99,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":78,"pricePerShare":164,"rawFilingUrl":156,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":55,"transactionDate":160},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1458,1460,1463,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605],{"date":242,"close":243},"2021-07-30",62.88999938964844,{"date":245,"close":246},"2021-08-06",69.5999984741211,{"date":248,"close":249},"2021-08-13",67.23999786376953,{"date":251,"close":252},"2021-08-20",66.51000213623047,{"date":254,"close":255},"2021-08-27",67.22000122070312,{"date":257,"close":258},"2021-09-03",66.08000183105469,{"date":260,"close":261},"2021-09-10",63.90999984741211,{"date":263,"close":264},"2021-09-17",64.55000305175781,{"date":266,"close":267},"2021-09-24",62.650001525878906,{"date":269,"close":270},"2021-10-01",61.529998779296875,{"date":272,"close":273},"2021-10-08",62.619998931884766,{"date":275,"close":276},"2021-10-15",66.31999969482422,{"date":278,"close":279},"2021-10-22",66.55999755859375,{"date":281,"close":282},"2021-10-29",62.060001373291016,{"date":284,"close":285},"2021-11-05",66.94999694824219,{"date":287,"close":288},"2021-11-12",65.16999816894531,{"date":290,"close":291},"2021-11-19",64.02999877929688,{"date":293,"close":294},"2021-11-26",65.04000091552734,{"date":296,"close":297},"2021-12-03",67.80999755859375,{"date":299,"close":300},"2021-12-10",68.94999694824219,{"date":302,"close":303},"2021-12-17",68.05000305175781,{"date":305,"close":306},"2021-12-23",69.95999908447266,{"date":308,"close":309},"2021-12-31",69.77999877929688,{"date":311,"close":312},"2022-01-07",67.79000091552734,{"date":314,"close":315},"2022-01-14",68.9000015258789,{"date":317,"close":318},"2022-01-21",64.9800033569336,{"date":320,"close":321},"2022-01-28",61.709999084472656,{"date":323,"close":324},"2022-02-04",59.20000076293945,{"date":326,"close":327},"2022-02-11",61.09000015258789,{"date":329,"close":330},"2022-02-18",59.36000061035156,{"date":332,"close":333},"2022-02-25",58.650001525878906,{"date":335,"close":336},"2022-03-04",59.11000061035156,{"date":338,"close":339},"2022-03-11",55.38999938964844,{"date":341,"close":342},"2022-03-18",55.36000061035156,{"date":344,"close":345},"2022-03-25",53.72999954223633,{"date":347,"close":348},"2022-04-01",53.06999969482422,{"date":350,"close":351},"2022-04-08",47.20000076293945,{"date":353,"close":354},"2022-04-14",47.709999084472656,{"date":356,"close":357},"2022-04-22",48.400001525878906,{"date":359,"close":360},"2022-04-29",48.560001373291016,{"date":362,"close":363},"2022-05-06",48.40999984741211,{"date":365,"close":366},"2022-05-13",45.959999084472656,{"date":368,"close":369},"2022-05-20",47.650001525878906,{"date":371,"close":372},"2022-05-27",50.27000045776367,{"date":374,"close":375},"2022-06-03",48.810001373291016,{"date":377,"close":378},"2022-06-10",46.36000061035156,{"date":380,"close":381},"2022-06-17",41.11000061035156,{"date":383,"close":384},"2022-06-24",43.959999084472656,{"date":386,"close":387},"2022-07-01",45.61000061035156,{"date":389,"close":390},"2022-07-08",47.2599983215332,{"date":392,"close":393},"2022-07-15",47.91999816894531,{"date":395,"close":396},"2022-07-22",52.09000015258789,{"date":398,"close":399},"2022-07-29",54.790000915527344,{"date":401,"close":402},"2022-08-05",55.40999984741211,{"date":404,"close":405},"2022-08-12",58.52000045776367,{"date":407,"close":408},"2022-08-19",56.38999938964844,{"date":410,"close":411},"2022-08-26",54.439998626708984,{"date":413,"close":414},"2022-09-02",51.540000915527344,{"date":416,"close":417},"2022-09-09",54.869998931884766,{"date":419,"close":420},"2022-09-16",53.68000030517578,{"date":422,"close":423},"2022-09-23",48.29999923706055,{"date":425,"close":426},"2022-09-30",42.900001525878906,{"date":428,"close":429},"2022-10-07",45.900001525878906,{"date":431,"close":432},"2022-10-14",44.209999084472656,{"date":434,"close":435},"2022-10-21",45.77000045776367,{"date":437,"close":438},"2022-10-28",55.18000030517578,{"date":440,"close":441},"2022-11-04",51.5,{"date":443,"close":444},"2022-11-11",57.27000045776367,{"date":446,"close":447},"2022-11-18",54.7400016784668,{"date":449,"close":450},"2022-11-25",57.790000915527344,{"date":452,"close":453},"2022-12-02",59.189998626708984,{"date":455,"close":456},"2022-12-09",58.5,{"date":458,"close":459},"2022-12-16",56,{"date":461,"close":462},"2022-12-23",56.75,{"date":464,"close":465},"2022-12-30",56.65999984741211,{"date":467,"close":468},"2023-01-06",58.689998626708984,{"date":470,"close":471},"2023-01-13",63.09000015258789,{"date":473,"close":474},"2023-01-20",64.76000213623047,{"date":476,"close":477},"2023-01-27",65.97000122070312,{"date":479,"close":480},"2023-02-03",66.29000091552734,{"date":482,"close":483},"2023-02-10",65.56999969482422,{"date":485,"close":486},"2023-02-17",64.43000030517578,{"date":488,"close":489},"2023-02-24",60.7400016784668,{"date":491,"close":492},"2023-03-03",62.97999954223633,{"date":494,"close":495},"2023-03-10",57.81999969482422,{"date":497,"close":462},"2023-03-17",{"date":499,"close":500},"2023-03-24",57.400001525878906,{"date":502,"close":503},"2023-03-31",59.61000061035156,{"date":505,"close":506},"2023-04-06",59.65999984741211,{"date":508,"close":509},"2023-04-14",63.27000045776367,{"date":511,"close":512},"2023-04-21",63.599998474121094,{"date":514,"close":515},"2023-04-28",62.4900016784668,{"date":517,"close":518},"2023-05-05",58.47999954223633,{"date":520,"close":521},"2023-05-12",59.540000915527344,{"date":523,"close":524},"2023-05-19",63.22999954223633,{"date":526,"close":527},"2023-05-26",60.400001525878906,{"date":529,"close":530},"2023-06-02",63.7599983215332,{"date":532,"close":533},"2023-06-09",65.58000183105469,{"date":535,"close":536},"2023-06-16",68.37999725341797,{"date":538,"close":539},"2023-06-23",67.68000030517578,{"date":541,"close":542},"2023-06-30",70.30999755859375,{"date":544,"close":545},"2023-07-07",67.33999633789062,{"date":547,"close":548},"2023-07-14",73.73999786376953,{"date":550,"close":551},"2023-07-21",80.0199966430664,{"date":553,"close":554},"2023-07-28",76.0999984741211,{"date":556,"close":557},"2023-08-04",75.4800033569336,{"date":559,"close":560},"2023-08-11",73.94000244140625,{"date":562,"close":563},"2023-08-18",69.31999969482422,{"date":565,"close":566},"2023-08-25",68.97000122070312,{"date":568,"close":569},"2023-09-01",72.7699966430664,{"date":571,"close":572},"2023-09-08",69.30000305175781,{"date":574,"close":575},"2023-09-15",68.69999694824219,{"date":577,"close":578},"2023-09-22",66.93000030517578,{"date":580,"close":581},"2023-09-29",66.5999984741211,{"date":583,"close":584},"2023-10-06",66.38999938964844,{"date":586,"close":587},"2023-10-13",66.62000274658203,{"date":589,"close":590},"2023-10-20",63.5,{"date":592,"close":593},"2023-10-27",69.58000183105469,{"date":595,"close":596},"2023-11-03",72.55999755859375,{"date":598,"close":599},"2023-11-10",71.97000122070312,{"date":601,"close":602},"2023-11-17",75.6500015258789,{"date":604,"close":605},"2023-11-24",77.30000305175781,{"date":607,"close":608},"2023-12-01",79.77999877929688,{"date":610,"close":611},"2023-12-08",80.1500015258789,{"date":613,"close":614},"2023-12-15",89.5199966430664,{"date":616,"close":617},"2023-12-22",88.29000091552734,{"date":619,"close":620},"2023-12-29",88.37000274658203,{"date":622,"close":623},"2024-01-05",84.30999755859375,{"date":625,"close":626},"2024-01-12",86.26000213623047,{"date":628,"close":629},"2024-01-19",85.5999984741211,{"date":631,"close":632},"2024-01-26",87.62999725341797,{"date":634,"close":635},"2024-02-02",93.23999786376953,{"date":637,"close":638},"2024-02-09",91.20999908447266,{"date":640,"close":641},"2024-02-16",88.45999908447266,{"date":643,"close":644},"2024-02-23",87.05999755859375,{"date":646,"close":647},"2024-03-01",85.4000015258789,{"date":649,"close":650},"2024-03-08",86.87999725341797,{"date":652,"close":653},"2024-03-15",84.63999938964844,{"date":655,"close":656},"2024-03-22",90.12999725341797,{"date":658,"close":659},"2024-03-28",91.08999633789062,{"date":661,"close":662},"2024-04-05",89.11000061035156,{"date":664,"close":665},"2024-04-12",87.93000030517578,{"date":667,"close":668},"2024-04-19",87.95999908447266,{"date":670,"close":671},"2024-04-26",87,{"date":673,"close":674},"2024-05-03",90.83999633789062,{"date":676,"close":677},"2024-05-10",93.30999755859375,{"date":679,"close":680},"2024-05-17",93.37000274658203,{"date":682,"close":683},"2024-05-24",91.29000091552734,{"date":685,"close":686},"2024-05-31",90.6500015258789,{"date":688,"close":689},"2024-06-07",89.33999633789062,{"date":691,"close":692},"2024-06-14",91.44000244140625,{"date":694,"close":695},"2024-06-21",92.33999633789062,{"date":697,"close":698},"2024-06-28",94.5999984741211,{"date":700,"close":701},"2024-07-05",92.51000213623047,{"date":703,"close":704},"2024-07-12",100.12000274658203,{"date":706,"close":707},"2024-07-19",101.08999633789062,{"date":709,"close":710},"2024-07-26",99.91000366210938,{"date":712,"close":713},"2024-08-02",97.98999786376953,{"date":715,"close":716},"2024-08-09",97.08000183105469,{"date":718,"close":719},"2024-08-16",97.75,{"date":721,"close":722},"2024-08-23",102.38999938964844,{"date":724,"close":725},"2024-08-30",108,{"date":727,"close":728},"2024-09-06",106.62999725341797,{"date":730,"close":731},"2024-09-13",115.23999786376953,{"date":733,"close":734},"2024-09-20",111.80000305175781,{"date":736,"close":737},"2024-09-27",113.80000305175781,{"date":739,"close":740},"2024-10-04",106.66000366210938,{"date":742,"close":743},"2024-10-11",106.2699966430664,{"date":745,"close":746},"2024-10-18",109.31999969482422,{"date":748,"close":749},"2024-10-25",100.87999725341797,{"date":751,"close":752},"2024-11-01",99.38999938964844,{"date":754,"close":755},"2024-11-08",105.2699966430664,{"date":757,"close":758},"2024-11-15",102.47000122070312,{"date":760,"close":761},"2024-11-22",105.62000274658203,{"date":763,"close":764},"2024-11-29",107.12999725341797,{"date":766,"close":767},"2024-12-06",107.06999969482422,{"date":769,"close":770},"2024-12-13",104.44999694824219,{"date":772,"close":773},"2024-12-20",101.66000366210938,{"date":775,"close":776},"2024-12-27",102.06999969482422,{"date":778,"close":779},"2025-01-03",100.75,{"date":781,"close":782},"2025-01-10",96.22000122070312,{"date":784,"close":785},"2025-01-17",107.62000274658203,{"date":787,"close":788},"2025-01-24",109.36000061035156,{"date":790,"close":791},"2025-01-31",104.69000244140625,{"date":793,"close":794},"2025-02-07",104.1500015258789,{"date":796,"close":797},"2025-02-14",101.76000213623047,{"date":799,"close":800},"2025-02-21",101.25,{"date":802,"close":803},"2025-02-28",103.6500015258789,{"date":805,"close":806},"2025-03-07",101.72000122070312,{"date":808,"close":809},"2025-03-14",96.94999694824219,{"date":811,"close":812},"2025-03-21",101.01000213623047,{"date":814,"close":815},"2025-03-28",100.3499984741211,{"date":817,"close":818},"2025-04-04",103.69000244140625,{"date":820,"close":677},"2025-04-11",{"date":822,"close":823},"2025-04-17",97.05999755859375,{"date":825,"close":826},"2025-04-25",93.5999984741211,{"date":828,"close":829},"2025-05-02",98.11000061035156,{"date":831,"close":832},"2025-05-09",97.61000061035156,{"date":834,"close":835},"2025-05-16",101.7699966430664,{"date":837,"close":838},"2025-05-23",94.70999908447266,{"date":840,"close":841},"2025-05-30",96,{"date":843,"close":844},"2025-06-06",95.69000244140625,{"date":846,"close":847},"2025-06-13",95.87999725341797,{"date":849,"close":850},"2025-06-20",95.4000015258789,{"date":852,"close":853},"2025-06-27",99.13999938964844,{"date":855,"close":856},"2025-07-03",102.41000366210938,{"date":858,"close":859},"2025-07-11",100.05999755859375,{"date":861,"close":862},"2025-07-18",100.8499984741211,{"date":864,"close":865},"2025-07-22",104.25,{"date":867,"close":868},"2025-07-23",96.55999755859375,{"date":870,"close":871},"2025-07-24",93.26000213623047,{"date":873,"close":874},"2025-07-25",94.06999969482422,{"date":876,"close":877},"2025-07-28",93.41000366210938,{"date":879,"close":880},"2025-07-29",94.97000122070312,{"date":882,"close":883},"2025-07-30",94.05999755859375,{"date":885,"close":886},"2025-07-31",93.13999938964844,{"date":888,"close":889},"2025-08-01",95.8499984741211,{"date":891,"close":892},"2025-08-04",97.62999725341797,{"date":894,"close":895},"2025-08-05",99.23999786376953,{"date":897,"close":898},"2025-08-06",98.81999969482422,{"date":900,"close":901},"2025-08-07",98.18000030517578,{"date":903,"close":904},"2025-08-08",98.12000274658203,{"date":906,"close":907},"2025-08-11",99.66000366210938,{"date":909,"close":910},"2025-08-12",102.70999908447266,{"date":912,"close":913},"2025-08-13",108.33000183105469,{"date":915,"close":916},"2025-08-14",108.41000366210938,{"date":918,"close":919},"2025-08-15",107.01000213623047,{"date":921,"close":922},"2025-08-18",105.51000213623047,{"date":924,"close":925},"2025-08-19",106.97000122070312,{"date":927,"close":928},"2025-08-20",105.29000091552734,{"date":930,"close":931},"2025-08-21",103.38999938964844,{"date":933,"close":934},"2025-08-22",109.72000122070312,{"date":936,"close":937},"2025-08-25",109.54000091552734,{"date":939,"close":940},"2025-08-26",109.04000091552734,{"date":942,"close":943},"2025-08-27",108.51000213623047,{"date":945,"close":946},"2025-08-28",108.86000061035156,{"date":948,"close":949},"2025-08-29",110.0999984741211,{"date":951,"close":952},"2025-09-02",109.33000183105469,{"date":954,"close":955},"2025-09-03",112.83000183105469,{"date":957,"close":958},"2025-09-04",115.27999877929688,{"date":960,"close":961},"2025-09-05",117.48999786376953,{"date":963,"close":964},"2025-09-08",121.05000305175781,{"date":966,"close":967},"2025-09-09",120.81999969482422,{"date":969,"close":970},"2025-09-10",120.33999633789062,{"date":972,"close":973},"2025-09-11",124.41000366210938,{"date":975,"close":976},"2025-09-12",124.51000213623047,{"date":978,"close":979},"2025-09-15",124.33999633789062,{"date":981,"close":982},"2025-09-16",124.0199966430664,{"date":984,"close":985},"2025-09-17",126.16000366210938,{"date":987,"close":988},"2025-09-18",127.12999725341797,{"date":990,"close":991},"2025-09-19",125.0199966430664,{"date":993,"close":994},"2025-09-22",121.80000305175781,{"date":996,"close":997},"2025-09-23",123.12999725341797,{"date":999,"close":1000},"2025-09-24",123.31999969482422,{"date":1002,"close":1003},"2025-09-25",122.58999633789062,{"date":1005,"close":1006},"2025-09-26",124.04000091552734,{"date":1008,"close":1009},"2025-09-29",124.70999908447266,{"date":1011,"close":1012},"2025-09-30",123.87999725341797,{"date":1014,"close":1015},"2025-10-01",125.86000061035156,{"date":1017,"close":1018},"2025-10-02",123.16999816894531,{"date":1020,"close":1021},"2025-10-03",123.1500015258789,{"date":1023,"close":1024},"2025-10-06",118.33000183105469,{"date":1026,"close":1027},"2025-10-07",116.56999969482422,{"date":1029,"close":1030},"2025-10-08",117.5,{"date":1032,"close":1033},"2025-10-09",114.56999969482422,{"date":1035,"close":1036},"2025-10-10",117.11000061035156,{"date":1038,"close":1039},"2025-10-13",116.8499984741211,{"date":1041,"close":1042},"2025-10-14",119.69999694824219,{"date":1044,"close":1045},"2025-10-15",118.8499984741211,{"date":1047,"close":1048},"2025-10-16",117.43000030517578,{"date":1050,"close":1051},"2025-10-17",120.01000213623047,{"date":1053,"close":1054},"2025-10-20",121.4000015258789,{"date":1056,"close":1057},"2025-10-21",120.91000366210938,{"date":1059,"close":1060},"2025-10-22",129.57000732421875,{"date":1062,"close":1063},"2025-10-23",128.5500030517578,{"date":1065,"close":1066},"2025-10-24",132.6699981689453,{"date":1068,"close":1069},"2025-10-27",132.9600067138672,{"date":1071,"close":1072},"2025-10-28",130.19000244140625,{"date":1074,"close":1075},"2025-10-29",126.11000061035156,{"date":1077,"close":1078},"2025-10-30",125.30000305175781,{"date":1080,"close":1081},"2025-10-31",125.80999755859375,{"date":1083,"close":1084},"2025-11-03",126.83999633789062,{"date":1086,"close":1087},"2025-11-04",126.86000061035156,{"date":1089,"close":991},"2025-11-05",{"date":1091,"close":1092},"2025-11-06",124.44999694824219,{"date":1094,"close":1095},"2025-11-07",126,{"date":1097,"close":1098},"2025-11-10",127.26000213623047,{"date":1100,"close":1101},"2025-11-11",129.5,{"date":1103,"close":1104},"2025-11-12",129.14999389648438,{"date":1106,"close":1107},"2025-11-13",127.04000091552734,{"date":1109,"close":1110},"2025-11-14",127.0199966430664,{"date":1112,"close":1113},"2025-11-17",124.47000122070312,{"date":1115,"close":1116},"2025-11-18",124.93000030517578,{"date":1118,"close":1119},"2025-11-19",124.52999877929688,{"date":1121,"close":1122},"2025-11-20",123.94000244140625,{"date":1124,"close":1125},"2025-11-21",126.26000213623047,{"date":1127,"close":1128},"2025-11-24",127.68000030517578,{"date":1130,"close":1131},"2025-11-25",133.67999267578125,{"date":1133,"close":1134},"2025-11-26",136.05999755859375,{"date":1136,"close":1137},"2025-11-28",134.57000732421875,{"date":1139,"close":1140},"2025-12-01",134.08999633789062,{"date":1142,"close":1143},"2025-12-02",131.82000732421875,{"date":1145,"close":1146},"2025-12-03",133.86000061035156,{"date":1148,"close":1149},"2025-12-04",132.5800018310547,{"date":1151,"close":1152},"2025-12-05",130.91000366210938,{"date":1154,"close":1155},"2025-12-08",129.0399932861328,{"date":1157,"close":1158},"2025-12-09",128.47000122070312,{"date":1160,"close":1161},"2025-12-10",130.99000549316406,{"date":1163,"close":1143},"2025-12-11",{"date":1165,"close":1166},"2025-12-12",130.47999572753906,{"date":1168,"close":1166},"2025-12-15",{"date":1170,"close":1171},"2025-12-16",130.44000244140625,{"date":1173,"close":1072},"2025-12-17",{"date":1175,"close":1176},"2025-12-18",132.41000366210938,{"date":1178,"close":1179},"2025-12-19",134.6199951171875,{"date":1181,"close":1182},"2025-12-22",134.7100067138672,{"date":1184,"close":1185},"2025-12-23",133.1199951171875,{"date":1187,"close":1188},"2025-12-24",133.97999572753906,{"date":1190,"close":1191},"2025-12-26",133.88999938964844,{"date":1193,"close":1194},"2025-12-29",133.52000427246094,{"date":1196,"close":1197},"2025-12-30",133.25999450683594,{"date":1199,"close":1200},"2025-12-31",131.83999633789062,{"date":1202,"close":1203},"2026-01-02",131.50999450683594,{"date":1205,"close":1206},"2026-01-05",134.25999450683594,{"date":1208,"close":1209},"2026-01-06",135.00999450683594,{"date":1211,"close":1212},"2026-01-07",136.27999877929688,{"date":1214,"close":1215},"2026-01-08",137.38999938964844,{"date":1217,"close":1218},"2026-01-09",146.19000244140625,{"date":1220,"close":1221},"2026-01-12",146.36000061035156,{"date":1223,"close":1224},"2026-01-13",145.58999633789062,{"date":1226,"close":1227},"2026-01-14",147.3699951171875,{"date":1229,"close":1230},"2026-01-15",150.6999969482422,{"date":1232,"close":1233},"2026-01-16",159.4600067138672,{"date":1235,"close":1236},"2026-01-20",150.55999755859375,{"date":1238,"close":1239},"2026-01-21",152.3000030517578,{"date":1241,"close":1242},"2026-01-22",151.6699981689453,{"date":1244,"close":1245},"2026-01-23",150.88999938964844,{"date":1247,"close":1248},"2026-01-26",151.9600067138672,{"date":1250,"close":1251},"2026-01-27",149.4600067138672,{"date":1253,"close":1254},"2026-01-28",146.97999572753906,{"date":1256,"close":1257},"2026-01-29",149.6999969482422,{"date":1259,"close":1260},"2026-01-30",99.91999816894531,{"date":1262,"close":1263},"2026-02-02",93.06999969482422,{"date":1265,"close":1266},"2026-02-03",93.1500015258789,{"date":1268,"close":1269},"2026-02-04",96.08000183105469,{"date":1271,"close":1272},"2026-02-05",97.5199966430664,{"date":1274,"close":1275},"2026-02-06",95.5999984741211,{"date":1277,"close":1278},"2026-02-09",94.80999755859375,{"date":1280,"close":1281},"2026-02-10",94.44999694824219,{"date":1283,"close":1284},"2026-02-11",90.4000015258789,{"date":1286,"close":1287},"2026-02-12",91.48999786376953,{"date":1289,"close":1290},"2026-02-13",92.01000213623047,{"date":1292,"close":1293},"2026-02-17",93.87999725341797,{"date":1295,"close":1296},"2026-02-18",96.05999755859375,{"date":1298,"close":1299},"2026-02-19",94.33000183105469,{"date":1301,"close":1302},"2026-02-20",92.2300033569336,{"date":1304,"close":1305},"2026-02-23",90.33000183105469,{"date":1307,"close":1308},"2026-02-24",91.19999694824219,{"date":1310,"close":1311},"2026-02-25",92.73999786376953,{"date":1313,"close":1314},"2026-02-26",92.93000030517578,{"date":1316,"close":1317},"2026-02-27",91.93000030517578,{"date":1319,"close":1320},"2026-03-02",90.37999725341797,{"date":1322,"close":1323},"2026-03-03",89.76000213623047,{"date":1325,"close":1326},"2026-03-04",90.66999816894531,{"date":1328,"close":1329},"2026-03-05",88.52999877929688,{"date":1331,"close":1332},"2026-03-06",86.19999694824219,{"date":1334,"close":1335},"2026-03-09",87.01000213623047,{"date":1337,"close":1338},"2026-03-10",89.58999633789062,{"date":1340,"close":1341},"2026-03-11",87.6500015258789,{"date":1343,"close":1344},"2026-03-12",84.61000061035156,{"date":1346,"close":1347},"2026-03-13",84.13999938964844,{"date":1349,"close":1350},"2026-03-16",86.4800033569336,{"date":1352,"close":1353},"2026-03-17",87.3499984741211,{"date":1355,"close":1356},"2026-03-18",87.20999908447266,{"date":1358,"close":1359},"2026-03-19",88.02999877929688,{"date":1361,"close":1362},"2026-03-20",84.44999694824219,{"date":1364,"close":1365},"2026-03-23",85.5,{"date":1367,"close":1368},"2026-03-24",84.30000305175781,{"date":1370,"close":1371},"2026-03-25",86.43000030517578,{"date":1373,"close":1374},"2026-03-26",86.44000244140625,{"date":1376,"close":1377},"2026-03-27",85.47000122070312,{"date":1379,"close":1380},"2026-03-30",84.9000015258789,{"date":1382,"close":1383},"2026-03-31",87.4000015258789,{"date":1385,"close":1386},"2026-04-01",87.69999694824219,{"date":1388,"close":1389},"2026-04-02",90.0999984741211,{"date":1391,"close":1320},"2026-04-06",{"date":1393,"close":1394},"2026-04-07",88.44999694824219,{"date":1396,"close":1397},"2026-04-08",91.61000061035156,{"date":1399,"close":1400},"2026-04-09",91.7699966430664,{"date":1402,"close":1403},"2026-04-10",91.41000366210938,{"date":1405,"close":1406},"2026-04-13",93.02999877929688,{"date":160,"close":1408},92.66999816894531,{"date":1410,"close":1411},"2026-04-15",91.73999786376953,{"date":1413,"close":1414},"2026-04-16",91.7300033569336,{"date":1416,"close":1417},"2026-04-17",94.56999969482422,{"date":1419,"close":1420},"2026-04-20",94.30000305175781,{"date":1422,"close":1423},"2026-04-21",90.63999938964844,{"date":1425,"close":1426},"2026-04-22",90.45999908447266,{"date":1428,"close":1429},"2026-04-23",89.8499984741211,{"date":1431,"close":1432},"2026-04-24",91.38999938964844,{"date":1434,"close":1435},"2026-04-27",90.88999938964844,{"date":1437,"close":1438},"2026-04-28",91.18000030517578,{"date":1440,"close":1441},"2026-04-29",89.18000030517578,{"date":1443,"close":1444},"2026-04-30",90.29000091552734,{"date":1446,"close":1447},"2026-05-01",92.12999725341797,{"date":199,"close":1449},89.88999938964844,{"date":1451,"close":1452},"2026-05-05",87.4800033569336,{"date":1454,"close":1455},"2026-05-06",87.06999969482422,{"date":135,"close":1457},88.66000366210938,{"date":121,"close":1459},90.54000091552734,{"date":1461,"close":1462},"2026-05-11",88.3499984741211,{"date":96,"close":1464},88.62999725341797,{"date":1466,"close":1467},"2026-05-13",87.73999786376953,{"date":1469,"close":1470},"2026-05-14",87.81999969482422,{"date":84,"close":1472},85.69000244140625,{"date":1474,"close":1475},"2026-05-18",86.47000122070312,{"date":1477,"close":1478},"2026-05-19",84.44000244140625,{"date":1480,"close":1481},"2026-05-20",87.08999633789062,{"date":1483,"close":1484},"2026-05-21",87.0199966430664,{"date":1486,"close":1487},"2026-05-22",85.87999725341797,{"date":1489,"close":1490},"2026-05-26",86.12000274658203,{"date":1492,"close":1493},"2026-05-27",87.38999938964844,{"date":1495,"close":1496},"2026-05-28",86.37999725341797,{"date":1498,"close":1499},"2026-05-29",83.87000274658203,{"date":1501,"close":1502},"2026-06-01",82.48999786376953,{"date":1504,"close":1505},"2026-06-02",84.04000091552734,{"date":1507,"close":1508},"2026-06-03",80.5999984741211,{"date":1510,"close":1511},"2026-06-04",81.52999877929688,{"date":1513,"close":1514},"2026-06-05",81.23999786376953,{"date":1516,"close":1517},"2026-06-08",79.55999755859375,{"date":1519,"close":1520},"2026-06-09",81.76000213623047,{"date":1522,"close":1523},"2026-06-10",80.08000183105469,{"date":1525,"close":1526},"2026-06-11",80.68000030517578,{"date":1528,"close":1529},"2026-06-12",81.66000366210938,{"date":1531,"close":1532},"2026-06-15",82.41000366210938,{"date":1534,"close":1535},"2026-06-16",83.5999984741211,{"date":1537,"close":1538},"2026-06-17",81.19999694824219,{"date":1540,"close":1541},"2026-06-18",82.37999725341797,{"date":67,"close":1543},79.80999755859375,{"date":1545,"close":1546},"2026-06-23",80.23999786376953,{"date":1548,"close":1549},"2026-06-24",83.3499984741211,{"date":1551,"close":1368},"2026-06-25",{"date":1553,"close":1554},"2026-06-26",86.08000183105469,{"date":1556,"close":1557},"2026-06-29",86.1500015258789,{"date":1559,"close":1560},"2026-06-30",87.0999984741211,{"date":47,"close":1562},84.83000183105469,{"date":1564,"close":1565},"2026-07-02",83.47000122070312,{"date":1567,"close":1568},"2026-07-06",83.75,{"date":1570,"close":1571},"2026-07-07",81.11000061035156,{"date":1573,"close":1574},"2026-07-08",80.91999816894531,{"date":1576,"close":1577},"2026-07-09",81.94000244140625,{"date":1579,"close":1580},"2026-07-10",82.3499984741211,{"date":1582,"close":1583},"2026-07-13",81.4800033569336,{"date":1585,"close":1586},"2026-07-14",82.91000366210938,{"date":1588,"close":1589},"2026-07-15",84.9800033569336,{"date":1591,"close":1592},"2026-07-16",86.81999969482422,{"date":1594,"close":1595},"2026-07-17",85.29000091552734,{"date":1597,"close":1598},"2026-07-20",83.58000183105469,{"date":1600,"close":1601},"2026-07-21",83.98999786376953,{"date":1603,"close":1604},"2026-07-22",84.69000244140625,{"date":197,"close":1606},82.61000061035156,{"count":201,"fetchedAt":1608,"source":192},"2026-07-25T22:39:15.091Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1610},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785019154997]