[{"data":1,"prerenderedAt":1623},["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-PJT":25,"$fFmwPdYsNDfH2ogLBCEpAbdvvN5fLjKyX5v19IkPJbgE":26,"ticker-mcap-PJT":218,"ticker-profile-PJT":224,"ticker-earnings-PJT":238,"ticker-congress-PJT":242,"i-lucide:info":1621},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1626115","PJT Partners Inc.","Finance & Insurance","PJT",[34,51,58,67,78,89,98,103,108,114,119,131,138,150,157,161,165,170,177,187],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-21T00:00:00.000Z","0001193125-26-361275-0","4","2026-08-21","Cornwell Kievdi Don","","D",173.4116,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940704\u002F000119312526361275\u002F0001193125-26-361275-index.htm",6987,19723,1211626.8492,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":53,"rawFilingUrl":43,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001193125-26-361275-1",174.0399,858,18865,149326.23419999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":40,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":66},"0001193125-26-361269-0","Costos James",175,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696979\u002F000119312526361269\u002F0001193125-26-361269-index.htm",1723,11289,301525,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":40,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":47,"transactionDate":76,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"2026-08-10T21:30:04.000Z","0001193125-26-342746-0","Rafferty Emily K",167.3545,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653464\u002F000119312526342746\u002F0001193125-26-342746-index.htm",1100,9568,184089.95,"2026-08-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":40,"ownershipType":41,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":47,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"2026-07-31T00:00:00.000Z","0001193125-26-328810-0","Skaugen Grace Reksten",167.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817880\u002F000119312526328810\u002F0001193125-26-328810-index.htm",1283,500,215120.61,"2026-07-31",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":92,"shares":84,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"2026-06-03T00:00:00.000Z","0001193125-26-255702-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817880\u002F000119312526255702\u002F0001193125-26-255702-index.htm",1783,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":90,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001193125-26-255708-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696979\u002F000119312526255708\u002F0001193125-26-255708-index.htm",1929,13012,{"cik":29,"filedAt":90,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001193125-26-255699-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653464\u002F000119312526255699\u002F0001193125-26-255699-index.htm",1541,10668,{"cik":29,"filedAt":90,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":110,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001193125-26-255700-0","RYAN THOMAS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194416\u002F000119312526255700\u002F0001193125-26-255700-index.htm",2570,41957,{"cik":29,"filedAt":90,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":117,"shares":84,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001193125-26-255706-0","Whitney Kenneth C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653465\u002F000119312526255706\u002F0001193125-26-255706-index.htm",12106,{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":47,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"2026-05-08T00:00:00.000Z","0001193125-26-214903-0","Travin David Adam","General Counsel",152.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837427\u002F000119312526214903\u002F0001193125-26-214903-index.htm",2748,2304,418740.24,"2026-05-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":120,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":133,"rawFilingUrl":125,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":47,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":137},"0001193125-26-214903-1",152.92,252,2052,38535.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":47,"transactionDate":148,"intentLabel":48,"signalQuality":49,"insiderHistory":149},"2026-05-01T00:00:00.000Z","0001193125-26-201703-0","Meates Helen T","Chief Financial Officer",153.195,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653462\u002F000119312526201703\u002F0001193125-26-201703-index.htm",8000,58466,1225560,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":25,"transactionCode":94,"transactionDate":156,"intentLabel":96,"signalQuality":97},"2026-03-03T00:00:00.000Z","0001193125-26-088615-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940704\u002F000119312526088615\u002F0001193125-26-088615-index.htm",10038,17883,"2026-03-02",{"cik":29,"filedAt":151,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":153,"shares":159,"sharesOwnedAfter":160,"totalValue":25,"transactionCode":94,"transactionDate":156,"intentLabel":96,"signalQuality":97},"0001193125-26-088615-1",8827,26710,{"cik":29,"filedAt":151,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":94,"transactionDate":156,"intentLabel":96,"signalQuality":97},"0001193125-26-088617-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837427\u002F000119312526088617\u002F0001193125-26-088617-index.htm",5052,{"cik":29,"filedAt":151,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":25,"transactionCode":94,"transactionDate":156,"intentLabel":96,"signalQuality":97},"0001193125-26-088619-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653462\u002F000119312526088619\u002F0001193125-26-088619-index.htm",9627,66466,{"cik":29,"filedAt":151,"filingId":171,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":94,"transactionDate":156,"intentLabel":96,"signalQuality":97},"0001193125-26-088614-0","Lee Ji-Yeun","Managing Partner","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653457\u002F000119312526088614\u002F0001193125-26-088614-index.htm",12944,88402,{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":184,"transactionDate":180,"intentLabel":185,"signalQuality":186},"2025-11-28T00:00:00.000Z","0001193125-25-302613-0","2025-11-28","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940704\u002F000119312525302613\u002F0001193125-25-302613-index.htm",1002,7845,"G","Gift","non-discretionary",{"cik":29,"filedAt":188,"filingId":189,"formType":37,"originalSubmissionDate":25,"periodOfReport":190,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":184,"transactionDate":190,"intentLabel":185,"signalQuality":186},"2025-11-14T00:00:00.000Z","0001193125-25-283250-0","2025-11-14","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653462\u002F000119312525283250\u002F0001193125-25-283250-index.htm",3000,56839,"finance-insurance",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":200,"issuerName":201},"CRCL","Circle Internet Group, Inc.",{"ticker":203,"issuerName":204},"COIN","Coinbase Global, Inc.",{"ticker":206,"issuerName":207},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":209,"issuerName":210},"TRUP","TRUPANION, INC.",{"ticker":212,"issuerName":213},"HOOD","Robinhood Markets, Inc.",{"count":215,"fetchedAt":216,"source":217},20,"2026-08-22T01:05:53.596Z","sqlite",{"data":219,"meta":221},{"value":25,"quality":220,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":222,"fetchedAt":223,"source":217},1,"2026-08-22T01:05:53.598Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":25,"marketCap":25,"beta":234,"range52w":235,"fetchedAt":236},"Paul J. Taubman","Investment - Banking & Investment Services",1224,"2015-09-22","US","NY","New York","https:\u002F\u002Fwww.pjtpartners.com",0.842,"127.73-195.62","2026-07-28T02:00:57.279Z",{"count":222,"fetchedAt":223,"source":217},{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":222,"fetchedAt":223,"source":217},{"data":243,"meta":1619},{"congressTrades":244,"insiderTrades":245,"priceHistory":266,"ticker":32},[],[246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":53,"rawFilingUrl":43,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":40,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":40,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":47,"transactionDate":76},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":40,"ownershipType":41,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":47,"transactionDate":87},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":92,"shares":84,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":110,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":117,"shares":84,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":47,"transactionDate":129},{"cik":29,"filedAt":120,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":133,"rawFilingUrl":125,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":47,"transactionDate":129},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":47,"transactionDate":148},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":25,"transactionCode":94,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":153,"shares":159,"sharesOwnedAfter":160,"totalValue":25,"transactionCode":94,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":94,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":25,"transactionCode":94,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":171,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":94,"transactionDate":156},{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":184,"transactionDate":180},{"cik":29,"filedAt":188,"filingId":189,"formType":37,"originalSubmissionDate":25,"periodOfReport":190,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":184,"transactionDate":190},[267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,594,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1409,1412,1415,1417,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1582,1585,1588,1591,1594,1597,1599,1602,1605,1608,1610,1613,1616],{"date":268,"close":269},"2021-08-27",80.80000305175781,{"date":271,"close":272},"2021-09-03",77.93000030517578,{"date":274,"close":275},"2021-09-10",75.52999877929688,{"date":277,"close":278},"2021-09-17",76.97000122070312,{"date":280,"close":281},"2021-09-24",79.16999816894531,{"date":283,"close":284},"2021-10-01",78.83999633789062,{"date":286,"close":287},"2021-10-08",82.58000183105469,{"date":289,"close":290},"2021-10-15",84.37999725341797,{"date":292,"close":293},"2021-10-22",88.06999969482422,{"date":295,"close":296},"2021-10-29",81.79000091552734,{"date":298,"close":299},"2021-11-05",83.30999755859375,{"date":301,"close":302},"2021-11-12",84.91000366210938,{"date":304,"close":305},"2021-11-19",81.4800033569336,{"date":307,"close":308},"2021-11-26",78.91999816894531,{"date":310,"close":311},"2021-12-03",74.70999908447266,{"date":313,"close":314},"2021-12-10",71.31999969482422,{"date":316,"close":317},"2021-12-17",73.62000274658203,{"date":319,"close":320},"2021-12-23",74.94999694824219,{"date":322,"close":323},"2021-12-31",74.08999633789062,{"date":325,"close":326},"2022-01-07",73.48999786376953,{"date":328,"close":329},"2022-01-14",73.11000061035156,{"date":331,"close":332},"2022-01-21",65.06999969482422,{"date":334,"close":335},"2022-01-28",67.27999877929688,{"date":337,"close":338},"2022-02-04",62.9900016784668,{"date":340,"close":341},"2022-02-11",62.849998474121094,{"date":343,"close":344},"2022-02-18",63.720001220703125,{"date":346,"close":347},"2022-02-25",65.20999908447266,{"date":349,"close":350},"2022-03-04",58.41999816894531,{"date":352,"close":353},"2022-03-11",59.560001373291016,{"date":355,"close":356},"2022-03-18",65.31999969482422,{"date":358,"close":359},"2022-03-25",63,{"date":361,"close":362},"2022-04-01",63.880001068115234,{"date":364,"close":365},"2022-04-08",62.65999984741211,{"date":367,"close":368},"2022-04-14",62.439998626708984,{"date":370,"close":371},"2022-04-22",65.04000091552734,{"date":373,"close":374},"2022-04-29",65.98999786376953,{"date":376,"close":377},"2022-05-06",66.77999877929688,{"date":379,"close":380},"2022-05-13",70.91000366210938,{"date":382,"close":383},"2022-05-20",73.18000030517578,{"date":385,"close":386},"2022-05-27",75.77999877929688,{"date":388,"close":389},"2022-06-03",77.16999816894531,{"date":391,"close":392},"2022-06-10",72.16999816894531,{"date":394,"close":395},"2022-06-17",69.88999938964844,{"date":397,"close":398},"2022-06-24",71.98999786376953,{"date":400,"close":401},"2022-07-01",69.9800033569336,{"date":403,"close":404},"2022-07-08",68.13999938964844,{"date":406,"close":407},"2022-07-15",66.44000244140625,{"date":409,"close":410},"2022-07-22",68.4000015258789,{"date":412,"close":413},"2022-07-29",71.4800033569336,{"date":415,"close":398},"2022-08-05",{"date":417,"close":418},"2022-08-12",74.1500015258789,{"date":420,"close":421},"2022-08-19",75.26000213623047,{"date":423,"close":424},"2022-08-26",72.4800033569336,{"date":426,"close":427},"2022-09-02",67.86000061035156,{"date":429,"close":430},"2022-09-09",71.76000213623047,{"date":432,"close":433},"2022-09-16",69.13999938964844,{"date":435,"close":436},"2022-09-23",65.93000030517578,{"date":438,"close":439},"2022-09-30",66.81999969482422,{"date":441,"close":442},"2022-10-07",69.1500015258789,{"date":444,"close":445},"2022-10-14",69.91999816894531,{"date":447,"close":448},"2022-10-21",75.4800033569336,{"date":450,"close":451},"2022-10-28",72.68000030517578,{"date":453,"close":454},"2022-11-04",76.11000061035156,{"date":456,"close":457},"2022-11-11",75.63999938964844,{"date":459,"close":460},"2022-11-18",76.63999938964844,{"date":462,"close":463},"2022-11-25",78.08000183105469,{"date":465,"close":466},"2022-12-02",79.30999755859375,{"date":468,"close":469},"2022-12-09",77.97000122070312,{"date":471,"close":472},"2022-12-16",75.94000244140625,{"date":474,"close":475},"2022-12-23",76.08000183105469,{"date":477,"close":478},"2022-12-30",73.69000244140625,{"date":480,"close":481},"2023-01-06",76.62999725341797,{"date":483,"close":484},"2023-01-13",79.20999908447266,{"date":486,"close":487},"2023-01-20",76.87999725341797,{"date":489,"close":490},"2023-01-27",79.91000366210938,{"date":492,"close":493},"2023-02-03",79.9000015258789,{"date":495,"close":496},"2023-02-10",76.73999786376953,{"date":498,"close":499},"2023-02-17",81.54000091552734,{"date":501,"close":502},"2023-02-24",77.5199966430664,{"date":504,"close":505},"2023-03-03",77.91000366210938,{"date":507,"close":508},"2023-03-10",73.66999816894531,{"date":510,"close":511},"2023-03-17",73.69999694824219,{"date":513,"close":514},"2023-03-24",72,{"date":516,"close":517},"2023-03-31",72.19000244140625,{"date":519,"close":520},"2023-04-06",72.1500015258789,{"date":522,"close":523},"2023-04-14",73.43000030517578,{"date":525,"close":526},"2023-04-21",75.02999877929688,{"date":528,"close":529},"2023-04-28",68.7699966430664,{"date":531,"close":532},"2023-05-05",62.189998626708984,{"date":534,"close":535},"2023-05-12",62.470001220703125,{"date":537,"close":538},"2023-05-19",65.1500015258789,{"date":540,"close":541},"2023-05-26",67.52999877929688,{"date":543,"close":544},"2023-06-02",68.5199966430664,{"date":546,"close":547},"2023-06-09",71.66000366210938,{"date":549,"close":430},"2023-06-16",{"date":551,"close":552},"2023-06-23",70.4800033569336,{"date":554,"close":555},"2023-06-30",69.63999938964844,{"date":557,"close":558},"2023-07-07",70.33000183105469,{"date":560,"close":561},"2023-07-14",76.1500015258789,{"date":563,"close":564},"2023-07-21",77.75,{"date":566,"close":567},"2023-07-28",77.8499984741211,{"date":569,"close":570},"2023-08-04",80.76000213623047,{"date":572,"close":573},"2023-08-11",78.29000091552734,{"date":575,"close":576},"2023-08-18",76.06999969482422,{"date":578,"close":579},"2023-08-25",76.0199966430664,{"date":581,"close":582},"2023-09-01",79.6500015258789,{"date":584,"close":585},"2023-09-08",77.29000091552734,{"date":587,"close":588},"2023-09-15",79.52999877929688,{"date":590,"close":502},"2023-09-22",{"date":592,"close":593},"2023-09-29",79.44000244140625,{"date":595,"close":469},"2023-10-06",{"date":597,"close":598},"2023-10-13",77.2300033569336,{"date":600,"close":601},"2023-10-20",74.19999694824219,{"date":603,"close":604},"2023-10-27",72.37000274658203,{"date":606,"close":607},"2023-11-03",83.08999633789062,{"date":609,"close":610},"2023-11-10",83.0199966430664,{"date":612,"close":613},"2023-11-17",84.01000213623047,{"date":615,"close":616},"2023-11-24",86.12000274658203,{"date":618,"close":619},"2023-12-01",89.97000122070312,{"date":621,"close":622},"2023-12-08",97.06999969482422,{"date":624,"close":625},"2023-12-15",101.58999633789062,{"date":627,"close":628},"2023-12-22",99.9000015258789,{"date":630,"close":631},"2023-12-29",101.87000274658203,{"date":633,"close":634},"2024-01-05",95.72000122070312,{"date":636,"close":637},"2024-01-12",95.06999969482422,{"date":639,"close":640},"2024-01-19",98.08999633789062,{"date":642,"close":643},"2024-01-26",96.83999633789062,{"date":645,"close":646},"2024-02-02",100.0199966430664,{"date":648,"close":649},"2024-02-09",97.38999938964844,{"date":651,"close":652},"2024-02-16",103.26000213623047,{"date":654,"close":655},"2024-02-23",104.16999816894531,{"date":657,"close":658},"2024-03-01",104.69000244140625,{"date":660,"close":661},"2024-03-08",100.11000061035156,{"date":663,"close":664},"2024-03-15",96.62999725341797,{"date":666,"close":667},"2024-03-22",93.91999816894531,{"date":669,"close":670},"2024-03-28",94.26000213623047,{"date":672,"close":673},"2024-04-05",96.62000274658203,{"date":675,"close":676},"2024-04-12",93.0199966430664,{"date":678,"close":679},"2024-04-19",91.76000213623047,{"date":681,"close":682},"2024-04-26",94.08999633789062,{"date":684,"close":685},"2024-05-03",99.52999877929688,{"date":687,"close":688},"2024-05-10",101.26000213623047,{"date":690,"close":691},"2024-05-17",101.22000122070312,{"date":693,"close":694},"2024-05-24",107.0199966430664,{"date":696,"close":697},"2024-05-31",106.66999816894531,{"date":699,"close":700},"2024-06-07",104.83999633789062,{"date":702,"close":703},"2024-06-14",101.16999816894531,{"date":705,"close":706},"2024-06-21",106.30000305175781,{"date":708,"close":709},"2024-06-28",107.91000366210938,{"date":711,"close":712},"2024-07-05",110.63999938964844,{"date":714,"close":715},"2024-07-12",113.1500015258789,{"date":717,"close":718},"2024-07-19",117.38999938964844,{"date":720,"close":721},"2024-07-26",126.37999725341797,{"date":723,"close":724},"2024-08-02",122.58000183105469,{"date":726,"close":727},"2024-08-09",121.9000015258789,{"date":729,"close":730},"2024-08-16",124.04000091552734,{"date":732,"close":733},"2024-08-23",125.6500015258789,{"date":735,"close":736},"2024-08-30",123.5,{"date":738,"close":739},"2024-09-06",116.52999877929688,{"date":741,"close":742},"2024-09-13",124.33999633789062,{"date":744,"close":745},"2024-09-20",135.38999938964844,{"date":747,"close":748},"2024-09-27",133.80999755859375,{"date":750,"close":751},"2024-10-04",137.3300018310547,{"date":753,"close":754},"2024-10-11",144.22999572753906,{"date":756,"close":757},"2024-10-18",148.49000549316406,{"date":759,"close":760},"2024-10-25",139.63999938964844,{"date":762,"close":763},"2024-11-01",139.60000610351562,{"date":765,"close":766},"2024-11-08",159.38999938964844,{"date":768,"close":769},"2024-11-15",157.32000732421875,{"date":771,"close":772},"2024-11-22",162.7899932861328,{"date":774,"close":775},"2024-11-29",167.36000061035156,{"date":777,"close":778},"2024-12-06",164.2100067138672,{"date":780,"close":781},"2024-12-13",163.91000366210938,{"date":783,"close":784},"2024-12-20",155.41000366210938,{"date":786,"close":787},"2024-12-27",159.57000732421875,{"date":789,"close":790},"2025-01-03",156.52000427246094,{"date":792,"close":793},"2025-01-10",154.66000366210938,{"date":795,"close":796},"2025-01-17",159.14999389648438,{"date":798,"close":799},"2025-01-24",164.49000549316406,{"date":801,"close":802},"2025-01-31",164.97000122070312,{"date":804,"close":805},"2025-02-07",173.5399932861328,{"date":807,"close":808},"2025-02-14",175.8000030517578,{"date":810,"close":811},"2025-02-21",162.99000549316406,{"date":813,"close":814},"2025-02-28",159.25999450683594,{"date":816,"close":817},"2025-03-07",149.05999755859375,{"date":819,"close":820},"2025-03-14",138.8300018310547,{"date":822,"close":823},"2025-03-21",144.02000427246094,{"date":825,"close":826},"2025-03-28",135.97000122070312,{"date":828,"close":829},"2025-04-04",126.27999877929688,{"date":831,"close":832},"2025-04-11",129.60000610351562,{"date":834,"close":835},"2025-04-17",129.77000427246094,{"date":837,"close":838},"2025-04-25",134.6699981689453,{"date":840,"close":841},"2025-05-02",143.50999450683594,{"date":843,"close":844},"2025-05-09",144.25999450683594,{"date":846,"close":847},"2025-05-16",150.49000549316406,{"date":849,"close":850},"2025-05-23",146.10000610351562,{"date":852,"close":853},"2025-05-30",150.66000366210938,{"date":855,"close":856},"2025-06-06",154.22000122070312,{"date":858,"close":859},"2025-06-13",150.80999755859375,{"date":861,"close":862},"2025-06-20",154.5,{"date":864,"close":865},"2025-06-27",166.41000366210938,{"date":867,"close":868},"2025-07-03",168.47000122070312,{"date":870,"close":871},"2025-07-11",175.89999389648438,{"date":873,"close":874},"2025-07-18",182.9499969482422,{"date":876,"close":877},"2025-07-25",184.10000610351562,{"date":879,"close":880},"2025-08-01",179.02000427246094,{"date":882,"close":883},"2025-08-08",176.55999755859375,{"date":885,"close":886},"2025-08-15",179.7899932861328,{"date":888,"close":889},"2025-08-19",176.13999938964844,{"date":891,"close":892},"2025-08-20",176.75,{"date":894,"close":895},"2025-08-21",175.3000030517578,{"date":897,"close":898},"2025-08-22",180.72999572753906,{"date":900,"close":901},"2025-08-25",178.00999450683594,{"date":903,"close":904},"2025-08-26",181.94000244140625,{"date":906,"close":907},"2025-08-27",182,{"date":909,"close":910},"2025-08-28",181.4199981689453,{"date":912,"close":913},"2025-08-29",179,{"date":915,"close":916},"2025-09-02",176.86000061035156,{"date":918,"close":919},"2025-09-03",174.55999755859375,{"date":921,"close":922},"2025-09-04",179.9199981689453,{"date":924,"close":925},"2025-09-05",180.0800018310547,{"date":927,"close":928},"2025-09-08",181.33999633789062,{"date":930,"close":931},"2025-09-09",179.0399932861328,{"date":933,"close":934},"2025-09-10",179.66000366210938,{"date":936,"close":937},"2025-09-11",186.89999389648438,{"date":939,"close":940},"2025-09-12",183.80999755859375,{"date":942,"close":943},"2025-09-15",181.3699951171875,{"date":945,"close":946},"2025-09-16",180.5,{"date":948,"close":949},"2025-09-17",183.5399932861328,{"date":951,"close":952},"2025-09-18",188.27000427246094,{"date":954,"close":955},"2025-09-19",187.67999267578125,{"date":957,"close":958},"2025-09-22",185.72000122070312,{"date":960,"close":961},"2025-09-23",185.10000610351562,{"date":963,"close":964},"2025-09-24",182.1199951171875,{"date":966,"close":967},"2025-09-25",181.16000366210938,{"date":969,"close":970},"2025-09-26",182.86000061035156,{"date":972,"close":973},"2025-09-29",180.39999389648438,{"date":975,"close":976},"2025-09-30",177.72999572753906,{"date":978,"close":979},"2025-10-01",173.72000122070312,{"date":981,"close":982},"2025-10-02",177.27000427246094,{"date":984,"close":985},"2025-10-03",179.50999450683594,{"date":987,"close":973},"2025-10-06",{"date":989,"close":990},"2025-10-07",176.5500030517578,{"date":992,"close":993},"2025-10-08",170.9600067138672,{"date":995,"close":996},"2025-10-09",172.47000122070312,{"date":998,"close":999},"2025-10-10",171,{"date":1001,"close":979},"2025-10-13",{"date":1003,"close":1004},"2025-10-14",175.02999877929688,{"date":1006,"close":1007},"2025-10-15",176.3800048828125,{"date":1009,"close":1010},"2025-10-16",174.72999572753906,{"date":1012,"close":1013},"2025-10-17",177.16000366210938,{"date":1015,"close":1016},"2025-10-20",177.86000061035156,{"date":1018,"close":1019},"2025-10-21",176.9499969482422,{"date":1021,"close":1022},"2025-10-22",176.3699951171875,{"date":1024,"close":1025},"2025-10-23",178.5500030517578,{"date":1027,"close":1028},"2025-10-24",182.77999877929688,{"date":1030,"close":1031},"2025-10-27",182.52999877929688,{"date":1033,"close":1034},"2025-10-28",182.02999877929688,{"date":1036,"close":1037},"2025-10-29",168.88999938964844,{"date":1039,"close":1040},"2025-10-30",169.17999267578125,{"date":1042,"close":1043},"2025-10-31",161.11000061035156,{"date":1045,"close":1046},"2025-11-03",162.4199981689453,{"date":1048,"close":1049},"2025-11-04",163.4199981689453,{"date":1051,"close":1052},"2025-11-05",167.27000427246094,{"date":1054,"close":1055},"2025-11-06",168.27000427246094,{"date":1057,"close":1058},"2025-11-07",166.72000122070312,{"date":1060,"close":1061},"2025-11-10",167.35000610351562,{"date":1063,"close":1064},"2025-11-11",168.49000549316406,{"date":1066,"close":1067},"2025-11-12",170.52999877929688,{"date":1069,"close":1070},"2025-11-13",166.02000427246094,{"date":190,"close":1072},166.75,{"date":1074,"close":1075},"2025-11-17",158.86000061035156,{"date":1077,"close":1078},"2025-11-18",161.86000061035156,{"date":1080,"close":802},"2025-11-19",{"date":1082,"close":1083},"2025-11-20",163.1999969482422,{"date":1085,"close":1086},"2025-11-21",167.41000366210938,{"date":1088,"close":1089},"2025-11-24",165.0500030517578,{"date":1091,"close":1092},"2025-11-25",170.13999938964844,{"date":1094,"close":1095},"2025-11-26",167.97999572753906,{"date":180,"close":1097},168.00999450683594,{"date":1099,"close":1100},"2025-12-01",166.4600067138672,{"date":1102,"close":1103},"2025-12-02",165.52999877929688,{"date":1105,"close":1106},"2025-12-03",168.77000427246094,{"date":1108,"close":1109},"2025-12-04",170.74000549316406,{"date":1111,"close":1112},"2025-12-05",176.0399932861328,{"date":1114,"close":1115},"2025-12-08",173.07000732421875,{"date":1117,"close":1118},"2025-12-09",174.8699951171875,{"date":1120,"close":1121},"2025-12-10",177.00999450683594,{"date":1123,"close":1124},"2025-12-11",173.61000061035156,{"date":1126,"close":1127},"2025-12-12",169.8300018310547,{"date":1129,"close":1130},"2025-12-15",170.02999877929688,{"date":1132,"close":1133},"2025-12-16",171.17999267578125,{"date":1135,"close":1136},"2025-12-17",168.39999389648438,{"date":1138,"close":1139},"2025-12-18",168.16000366210938,{"date":1141,"close":1142},"2025-12-19",168.22000122070312,{"date":1144,"close":1145},"2025-12-22",171.5500030517578,{"date":1147,"close":1148},"2025-12-23",171.69000244140625,{"date":1150,"close":1151},"2025-12-24",171.47999572753906,{"date":1153,"close":1154},"2025-12-26",172.27000427246094,{"date":1156,"close":1157},"2025-12-29",170.97999572753906,{"date":1159,"close":1160},"2025-12-30",169.67999267578125,{"date":1162,"close":1163},"2025-12-31",167.1999969482422,{"date":1165,"close":1166},"2026-01-02",169.5399932861328,{"date":1168,"close":1169},"2026-01-05",178.0500030517578,{"date":1171,"close":1172},"2026-01-06",181.42999267578125,{"date":1174,"close":1175},"2026-01-07",179.8699951171875,{"date":1177,"close":1178},"2026-01-08",180.97999572753906,{"date":1180,"close":1181},"2026-01-09",179.52999877929688,{"date":1183,"close":1184},"2026-01-12",181.1699981689453,{"date":1186,"close":1187},"2026-01-13",177.22999572753906,{"date":1189,"close":1190},"2026-01-14",179.1300048828125,{"date":1192,"close":1193},"2026-01-15",186.6699981689453,{"date":1195,"close":1196},"2026-01-16",188.10000610351562,{"date":1198,"close":1199},"2026-01-20",187.36000061035156,{"date":1201,"close":1202},"2026-01-21",191.22999572753906,{"date":1204,"close":1205},"2026-01-22",191.4199981689453,{"date":1207,"close":1208},"2026-01-23",181.61000061035156,{"date":1210,"close":1211},"2026-01-26",178.8300018310547,{"date":1213,"close":1214},"2026-01-27",176.33999633789062,{"date":1216,"close":1217},"2026-01-28",178.72999572753906,{"date":1219,"close":1220},"2026-01-29",174.41000366210938,{"date":1222,"close":1223},"2026-01-30",173.02999877929688,{"date":1225,"close":1226},"2026-02-02",174,{"date":1228,"close":1229},"2026-02-03",160.6199951171875,{"date":1231,"close":1232},"2026-02-04",163.05999755859375,{"date":1234,"close":1235},"2026-02-05",158.47000122070312,{"date":1237,"close":1238},"2026-02-06",162.5,{"date":1240,"close":1241},"2026-02-09",162.17999267578125,{"date":1243,"close":1244},"2026-02-10",161.2899932861328,{"date":1246,"close":1247},"2026-02-11",159.47999572753906,{"date":1249,"close":1250},"2026-02-12",154.11000061035156,{"date":1252,"close":1253},"2026-02-13",154.24000549316406,{"date":1255,"close":1256},"2026-02-17",152.1199951171875,{"date":1258,"close":1259},"2026-02-18",153.83999633789062,{"date":1261,"close":1262},"2026-02-19",152.7899932861328,{"date":1264,"close":1265},"2026-02-20",151.6300048828125,{"date":1267,"close":1268},"2026-02-23",147.39999389648438,{"date":1270,"close":1271},"2026-02-24",150.07000732421875,{"date":1273,"close":1274},"2026-02-25",149.2899932861328,{"date":1276,"close":1277},"2026-02-26",151.83999633789062,{"date":1279,"close":1280},"2026-02-27",147.67999267578125,{"date":156,"close":1282},147.99000549316406,{"date":1284,"close":1285},"2026-03-03",147.72999572753906,{"date":1287,"close":1288},"2026-03-04",148.7100067138672,{"date":1290,"close":1291},"2026-03-05",145.9499969482422,{"date":1293,"close":1294},"2026-03-06",143.9199981689453,{"date":1296,"close":1297},"2026-03-09",140.42999267578125,{"date":1299,"close":1300},"2026-03-10",139.6199951171875,{"date":1302,"close":1303},"2026-03-11",137.5500030517578,{"date":1305,"close":1306},"2026-03-12",129.0500030517578,{"date":1308,"close":1309},"2026-03-13",129.1999969482422,{"date":1311,"close":1312},"2026-03-16",130.39999389648438,{"date":1314,"close":1315},"2026-03-17",131.75999450683594,{"date":1317,"close":1318},"2026-03-18",130.4499969482422,{"date":1320,"close":1321},"2026-03-19",130.63999938964844,{"date":1323,"close":1324},"2026-03-20",131.25999450683594,{"date":1326,"close":1327},"2026-03-23",133.7100067138672,{"date":1329,"close":1330},"2026-03-24",133.05999755859375,{"date":1332,"close":1333},"2026-03-25",137.35000610351562,{"date":1335,"close":1336},"2026-03-26",139.1999969482422,{"date":1338,"close":1339},"2026-03-27",136.5,{"date":1341,"close":1342},"2026-03-30",138.10000610351562,{"date":1344,"close":1345},"2026-03-31",139.72000122070312,{"date":1347,"close":1348},"2026-04-01",140.7899932861328,{"date":1350,"close":1351},"2026-04-02",139.99000549316406,{"date":1353,"close":1354},"2026-04-06",140.13999938964844,{"date":1356,"close":1357},"2026-04-07",141.64999389648438,{"date":1359,"close":1360},"2026-04-08",146.74000549316406,{"date":1362,"close":1363},"2026-04-09",150,{"date":1365,"close":1366},"2026-04-10",150.9600067138672,{"date":1368,"close":1369},"2026-04-13",156.25,{"date":1371,"close":1238},"2026-04-14",{"date":1373,"close":1374},"2026-04-15",163.10000610351562,{"date":1376,"close":1377},"2026-04-16",162.57000732421875,{"date":1379,"close":1380},"2026-04-17",159.50999450683594,{"date":1382,"close":1383},"2026-04-20",158.16000366210938,{"date":1385,"close":1386},"2026-04-21",157.36000061035156,{"date":1388,"close":1389},"2026-04-22",156.47000122070312,{"date":1391,"close":1250},"2026-04-23",{"date":1393,"close":1394},"2026-04-24",152.6999969482422,{"date":1396,"close":1397},"2026-04-27",155.80999755859375,{"date":1399,"close":1400},"2026-04-28",153.1999969482422,{"date":1402,"close":1403},"2026-04-29",152.0500030517578,{"date":1405,"close":1406},"2026-04-30",152.74000549316406,{"date":148,"close":1408},154.83999633789062,{"date":1410,"close":1411},"2026-05-04",151.72000122070312,{"date":1413,"close":1414},"2026-05-05",151.9199981689453,{"date":129,"close":1416},152.13999938964844,{"date":1418,"close":1419},"2026-05-07",153.19000244140625,{"date":1421,"close":1422},"2026-05-08",154.63999938964844,{"date":1424,"close":1425},"2026-05-11",153.33999633789062,{"date":1427,"close":1253},"2026-05-12",{"date":1429,"close":1430},"2026-05-13",154.7899932861328,{"date":1432,"close":1433},"2026-05-14",159.61000061035156,{"date":1435,"close":1436},"2026-05-15",156.52999877929688,{"date":1438,"close":1439},"2026-05-18",156.8800048828125,{"date":1441,"close":1442},"2026-05-19",153.8000030517578,{"date":1444,"close":1445},"2026-05-20",155.2899932861328,{"date":1447,"close":1397},"2026-05-21",{"date":1449,"close":1450},"2026-05-22",156.55999755859375,{"date":1452,"close":1453},"2026-05-26",152.66000366210938,{"date":1455,"close":1456},"2026-05-27",154.32000732421875,{"date":1458,"close":1459},"2026-05-28",155.6699981689453,{"date":1461,"close":1462},"2026-05-29",152.89999389648438,{"date":95,"close":1369},{"date":1465,"close":1466},"2026-06-02",156.77999877929688,{"date":1468,"close":1408},"2026-06-03",{"date":1470,"close":1471},"2026-06-04",160.1300048828125,{"date":1473,"close":1474},"2026-06-05",157.22000122070312,{"date":1476,"close":1477},"2026-06-08",157.2899932861328,{"date":1479,"close":1480},"2026-06-09",162,{"date":1482,"close":1483},"2026-06-10",157.25,{"date":1485,"close":1486},"2026-06-11",153.97000122070312,{"date":1488,"close":1489},"2026-06-12",152.3699951171875,{"date":1491,"close":1492},"2026-06-15",156.3699951171875,{"date":1494,"close":1495},"2026-06-16",159.19000244140625,{"date":1497,"close":1498},"2026-06-17",155.00999450683594,{"date":1500,"close":1501},"2026-06-18",155.47000122070312,{"date":1503,"close":1504},"2026-06-22",154.5500030517578,{"date":1506,"close":1507},"2026-06-23",155.2100067138672,{"date":1509,"close":1510},"2026-06-24",153.1699981689453,{"date":1512,"close":1513},"2026-06-25",152.38999938964844,{"date":1515,"close":1265},"2026-06-26",{"date":1517,"close":1518},"2026-06-29",145.00999450683594,{"date":1520,"close":1521},"2026-06-30",150.94000244140625,{"date":1523,"close":1524},"2026-07-01",155.9199981689453,{"date":1526,"close":811},"2026-07-02",{"date":1528,"close":1529},"2026-07-06",172.02000427246094,{"date":1531,"close":1532},"2026-07-07",168.55999755859375,{"date":1534,"close":1535},"2026-07-08",156,{"date":1537,"close":1538},"2026-07-09",158.74000549316406,{"date":1540,"close":1541},"2026-07-10",156.9199981689453,{"date":1543,"close":1544},"2026-07-13",157.1300048828125,{"date":1546,"close":1547},"2026-07-14",164.6999969482422,{"date":1549,"close":1532},"2026-07-15",{"date":1551,"close":1552},"2026-07-16",167.22000122070312,{"date":1554,"close":1555},"2026-07-17",166.6199951171875,{"date":1557,"close":1558},"2026-07-20",164.3800048828125,{"date":1560,"close":1561},"2026-07-21",166.9600067138672,{"date":1563,"close":1564},"2026-07-22",164.24000549316406,{"date":1566,"close":1567},"2026-07-23",164.1999969482422,{"date":1569,"close":1570},"2026-07-27",168.82000732421875,{"date":1572,"close":1573},"2026-07-28",173.22999572753906,{"date":1575,"close":1576},"2026-07-29",165.0800018310547,{"date":1578,"close":1579},"2026-07-30",167.5500030517578,{"date":87,"close":1581},168.30999755859375,{"date":1583,"close":1584},"2026-08-03",170.5399932861328,{"date":1586,"close":1587},"2026-08-04",171.24000549316406,{"date":1589,"close":1590},"2026-08-05",174.00999450683594,{"date":1592,"close":1593},"2026-08-06",172.75,{"date":1595,"close":1596},"2026-08-07",171.33999633789062,{"date":76,"close":1598},169.36000061035156,{"date":1600,"close":1601},"2026-08-12",170.58999633789062,{"date":1603,"close":1604},"2026-08-13",178.86000061035156,{"date":1606,"close":1607},"2026-08-14",174.36000061035156,{"date":1609,"close":993},"2026-08-17",{"date":1611,"close":1612},"2026-08-18",169.72000122070312,{"date":1614,"close":1615},"2026-08-19",172.99000549316406,{"date":1617,"close":1618},"2026-08-20",170.7899932861328,{"count":222,"fetchedAt":1620,"source":217},"2026-08-22T01:05:53.687Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1622},"\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>",1787360753397]