[{"data":1,"prerenderedAt":1552},["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-PNFP":25,"$fMOc63ysmj09R2OB3NNMlqO_XSHmG4OKV446s3SSqtCQ":26,"ticker-mcap-PNFP":164,"ticker-profile-PNFP":174,"ticker-earnings-PNFP":177,"ticker-congress-PNFP":181,"i-lucide:info":1550},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2082866","Pinnacle Financial Partners, Inc.","Finance & Insurance","PNFP",[34,53,63,76,81,86,91,96,101,106,111,116,121,126,131],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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,"insiderHistory":50},"2026-07-24T16:13:54.000Z","0001079428-26-000004-0","4","MCCABE ROBERT A JR","Chief Banking Officer","D",99.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082866\u002F000107942826000004\u002F0001079428-26-000004-index.htm",10013,324233,1000298.7000000001,"P","2026-07-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},39,"2026-06-15T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-28T00:00:00.000Z","0001079428-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1079428\u002F000107942826000003\u002F0001079428-26-000003-index.htm",775,314220,"G","2026-05-27","Gift","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"2026-05-22T00:00:00.000Z","0001649316-26-000003-0","Farnsworth Thomas C III","",97.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649316\u002F000164931626000003\u002F0001649316-26-000003-index.htm",1490,29767,145021.7,"A","2026-05-21","Stock award",{"cik":29,"filedAt":64,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":79,"shares":70,"sharesOwnedAfter":80,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001575363-26-000004-0","Storey Barry L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575363\u002F000157536326000004\u002F0001575363-26-000004-index.htm",28041,{"cik":29,"filedAt":64,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":84,"shares":70,"sharesOwnedAfter":85,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001190149-26-000005-0","THOMPSON G KENNEDY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190149\u002F000119014926000005\u002F0001190149-26-000005-index.htm",34862,{"cik":29,"filedAt":64,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":89,"shares":70,"sharesOwnedAfter":90,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001219004-26-000003-0","INGRAM DAVID B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219004\u002F000121900426000003\u002F0001219004-26-000003-index.htm",65182,{"cik":29,"filedAt":64,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":94,"shares":70,"sharesOwnedAfter":95,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001932960-26-000004-0","Irby John H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1932960\u002F000193296026000004\u002F0001932960-26-000004-index.htm",12933,{"cik":29,"filedAt":64,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":99,"shares":70,"sharesOwnedAfter":100,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001697382-26-000004-0","Cherry Pedro P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697382\u002F000169738226000004\u002F0001697382-26-000004-index.htm",11291,{"cik":29,"filedAt":64,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":104,"shares":70,"sharesOwnedAfter":105,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001248007-26-000003-0","BURNS GREGORY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248007\u002F000124800726000003\u002F0001248007-26-000003-index.htm",22874,{"cik":29,"filedAt":64,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":109,"shares":70,"sharesOwnedAfter":110,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001427106-26-000004-0","WHITE TERESA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427106\u002F000142710626000004\u002F0001427106-26-000004-index.htm",13628,{"cik":29,"filedAt":64,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":114,"shares":70,"sharesOwnedAfter":115,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001848489-26-000004-0","Jenkins Decosta","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848489\u002F000184848926000004\u002F0001848489-26-000004-index.htm",5350,{"cik":29,"filedAt":64,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":119,"shares":70,"sharesOwnedAfter":120,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001201852-26-000005-0","BOXLEY ABNEY S III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201852\u002F000120185226000005\u002F0001201852-26-000005-index.htm",23814,{"cik":29,"filedAt":64,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":124,"shares":70,"sharesOwnedAfter":125,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001571561-26-000004-0","Montana Gregory G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571561\u002F000157156126000004\u002F0001571561-26-000004-index.htm",4459,{"cik":29,"filedAt":64,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":129,"shares":70,"sharesOwnedAfter":130,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":62},"0001605853-26-000005-0","Bentsen Tim E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605853\u002F000160585326000005\u002F0001605853-26-000005-index.htm",23347,{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":134,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":59,"transactionDate":139,"intentLabel":61,"signalQuality":62},"2026-05-07T00:00:00.000Z","0001248768-26-000005-0","Chair of the Board","TURNER M TERRY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248768\u002F000124876826000005\u002F0001248768-26-000005-index.htm",27335,425351,"2026-05-07","finance-insurance",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":146,"issuerName":147},"COIN","Coinbase Global, Inc.",{"ticker":149,"issuerName":150},"CRCL","Circle Internet Group, Inc.",{"ticker":152,"issuerName":153},"TRUP","TRUPANION, INC.",{"ticker":155,"issuerName":156},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":158,"issuerName":159},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":161,"fetchedAt":162,"source":163},15,"2026-07-27T16:07:47.689Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},15081970536.806885,"fresh","2026-07-23",4,"2026-04-30",{"count":172,"fetchedAt":173,"source":163},1,"2026-07-27T16:07:47.691Z",{"data":175,"meta":176},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":172,"fetchedAt":173,"source":163},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":172,"fetchedAt":173,"source":163},{"data":182,"meta":1548},{"congressTrades":183,"insiderTrades":184,"priceHistory":200,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197,198,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":54,"filingId":55,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":79,"shares":70,"sharesOwnedAfter":80,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":84,"shares":70,"sharesOwnedAfter":85,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":89,"shares":70,"sharesOwnedAfter":90,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":94,"shares":70,"sharesOwnedAfter":95,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":99,"shares":70,"sharesOwnedAfter":100,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":104,"shares":70,"sharesOwnedAfter":105,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":109,"shares":70,"sharesOwnedAfter":110,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":114,"shares":70,"sharesOwnedAfter":115,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":119,"shares":70,"sharesOwnedAfter":120,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":124,"shares":70,"sharesOwnedAfter":125,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":129,"shares":70,"sharesOwnedAfter":130,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":134,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":59,"transactionDate":139},[201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1354,1357,1360,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1512,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1545,1547],{"date":202,"close":203},"2021-07-30",89.61000061035156,{"date":205,"close":206},"2021-08-06",96.38999938964844,{"date":208,"close":209},"2021-08-13",95.86000061035156,{"date":211,"close":212},"2021-08-20",93.83000183105469,{"date":214,"close":215},"2021-08-27",98,{"date":217,"close":218},"2021-09-03",95.58999633789062,{"date":220,"close":221},"2021-09-10",94.98999786376953,{"date":223,"close":224},"2021-09-17",90.31999969482422,{"date":226,"close":227},"2021-09-24",92.69000244140625,{"date":229,"close":230},"2021-10-01",96.08999633789062,{"date":232,"close":233},"2021-10-08",96.41999816894531,{"date":235,"close":236},"2021-10-15",99.7699966430664,{"date":238,"close":239},"2021-10-22",98.27999877929688,{"date":241,"close":242},"2021-10-29",96.56999969482422,{"date":244,"close":245},"2021-11-05",99.33000183105469,{"date":247,"close":248},"2021-11-12",101.19999694824219,{"date":250,"close":251},"2021-11-19",101.62000274658203,{"date":253,"close":254},"2021-11-26",97.6500015258789,{"date":256,"close":257},"2021-12-03",93.38999938964844,{"date":259,"close":260},"2021-12-10",95.62999725341797,{"date":262,"close":263},"2021-12-17",92.44000244140625,{"date":265,"close":266},"2021-12-23",93.87000274658203,{"date":268,"close":269},"2021-12-31",95.5,{"date":271,"close":272},"2022-01-07",106.80000305175781,{"date":274,"close":275},"2022-01-14",110.41000366210938,{"date":277,"close":278},"2022-01-21",101.83000183105469,{"date":280,"close":281},"2022-01-28",94.69999694824219,{"date":283,"close":284},"2022-02-04",98.37000274658203,{"date":286,"close":287},"2022-02-11",98.4800033569336,{"date":289,"close":290},"2022-02-18",97.52999877929688,{"date":292,"close":293},"2022-02-25",99.05000305175781,{"date":295,"close":296},"2022-03-04",94.52999877929688,{"date":298,"close":299},"2022-03-11",94.79000091552734,{"date":301,"close":302},"2022-03-18",97.75,{"date":304,"close":260},"2022-03-25",{"date":306,"close":307},"2022-04-01",91.0999984741211,{"date":309,"close":310},"2022-04-08",85.54000091552734,{"date":312,"close":313},"2022-04-14",84.93000030517578,{"date":315,"close":316},"2022-04-22",82.04000091552734,{"date":318,"close":319},"2022-04-29",77.55000305175781,{"date":321,"close":322},"2022-05-06",77.36000061035156,{"date":324,"close":325},"2022-05-13",75.93000030517578,{"date":327,"close":328},"2022-05-20",76.33999633789062,{"date":330,"close":331},"2022-05-27",81.4000015258789,{"date":333,"close":334},"2022-06-03",80.41000366210938,{"date":336,"close":337},"2022-06-10",73.76000213623047,{"date":339,"close":340},"2022-06-17",70.91999816894531,{"date":342,"close":343},"2022-06-24",72.80000305175781,{"date":345,"close":346},"2022-07-01",73.87000274658203,{"date":348,"close":349},"2022-07-08",74.26000213623047,{"date":351,"close":352},"2022-07-15",71.5999984741211,{"date":354,"close":355},"2022-07-22",76.87000274658203,{"date":357,"close":358},"2022-07-29",79.0999984741211,{"date":360,"close":361},"2022-08-05",80.81999969482422,{"date":363,"close":364},"2022-08-12",85.41999816894531,{"date":366,"close":367},"2022-08-19",85.37000274658203,{"date":369,"close":316},"2022-08-26",{"date":371,"close":372},"2022-09-02",78.69999694824219,{"date":374,"close":375},"2022-09-09",82.91999816894531,{"date":377,"close":378},"2022-09-16",82.12999725341797,{"date":380,"close":381},"2022-09-23",81.23999786376953,{"date":383,"close":384},"2022-09-30",81.0999984741211,{"date":386,"close":387},"2022-10-07",82.54000091552734,{"date":389,"close":390},"2022-10-14",85.43000030517578,{"date":392,"close":393},"2022-10-21",79.81999969482422,{"date":395,"close":387},"2022-10-28",{"date":397,"close":398},"2022-11-04",82.70999908447266,{"date":400,"close":401},"2022-11-11",85.76000213623047,{"date":403,"close":404},"2022-11-18",81.43000030517578,{"date":406,"close":407},"2022-11-25",84.0999984741211,{"date":409,"close":410},"2022-12-02",82.88999938964844,{"date":412,"close":413},"2022-12-09",75.06999969482422,{"date":415,"close":416},"2022-12-16",70.73999786376953,{"date":418,"close":419},"2022-12-23",73.5999984741211,{"date":421,"close":422},"2022-12-30",73.4000015258789,{"date":424,"close":425},"2023-01-06",73.73999786376953,{"date":427,"close":428},"2023-01-13",75.04000091552734,{"date":430,"close":431},"2023-01-20",72.52999877929688,{"date":433,"close":434},"2023-01-27",76.5199966430664,{"date":436,"close":437},"2023-02-03",81.91000366210938,{"date":439,"close":440},"2023-02-10",79.80999755859375,{"date":442,"close":443},"2023-02-17",78.30000305175781,{"date":445,"close":446},"2023-02-24",74.55999755859375,{"date":448,"close":449},"2023-03-03",73.12000274658203,{"date":451,"close":452},"2023-03-10",59.88999938964844,{"date":454,"close":455},"2023-03-17",54.81999969482422,{"date":457,"close":458},"2023-03-24",54.25,{"date":460,"close":461},"2023-03-31",55.15999984741211,{"date":463,"close":464},"2023-04-06",53.2400016784668,{"date":466,"close":467},"2023-04-14",52.880001068115234,{"date":469,"close":470},"2023-04-21",54.77000045776367,{"date":472,"close":473},"2023-04-28",54.22999954223633,{"date":475,"close":476},"2023-05-05",49.56999969482422,{"date":478,"close":479},"2023-05-12",46.97999954223633,{"date":481,"close":482},"2023-05-19",49.290000915527344,{"date":484,"close":485},"2023-05-26",50.119998931884766,{"date":487,"close":488},"2023-06-02",53.720001220703125,{"date":490,"close":491},"2023-06-09",55.400001525878906,{"date":493,"close":494},"2023-06-16",57.93000030517578,{"date":496,"close":497},"2023-06-23",54.119998931884766,{"date":499,"close":500},"2023-06-30",56.650001525878906,{"date":502,"close":503},"2023-07-07",57.91999816894531,{"date":505,"close":506},"2023-07-14",60.16999816894531,{"date":508,"close":509},"2023-07-21",70.01000213623047,{"date":511,"close":512},"2023-07-28",75.19999694824219,{"date":514,"close":515},"2023-08-04",74.61000061035156,{"date":517,"close":518},"2023-08-11",72.86000061035156,{"date":520,"close":521},"2023-08-18",66.52999877929688,{"date":523,"close":524},"2023-08-25",65.30999755859375,{"date":526,"close":527},"2023-09-01",68.91999816894531,{"date":529,"close":530},"2023-09-08",67.66999816894531,{"date":532,"close":533},"2023-09-15",66.87999725341797,{"date":535,"close":536},"2023-09-22",65.44999694824219,{"date":538,"close":539},"2023-09-29",67.04000091552734,{"date":541,"close":542},"2023-10-06",66.7699966430664,{"date":544,"close":545},"2023-10-13",65.9000015258789,{"date":547,"close":548},"2023-10-20",61.63999938964844,{"date":550,"close":551},"2023-10-27",60.77000045776367,{"date":553,"close":554},"2023-11-03",68.79000091552734,{"date":556,"close":557},"2023-11-10",65.20999908447266,{"date":559,"close":560},"2023-11-17",72.95999908447266,{"date":562,"close":563},"2023-11-24",71.30999755859375,{"date":565,"close":355},"2023-12-01",{"date":567,"close":568},"2023-12-08",82.58000183105469,{"date":570,"close":571},"2023-12-15",87.58999633789062,{"date":573,"close":574},"2023-12-22",86.44000244140625,{"date":576,"close":577},"2023-12-29",87.22000122070312,{"date":579,"close":580},"2024-01-05",85.98999786376953,{"date":582,"close":583},"2024-01-12",84.45999908447266,{"date":585,"close":586},"2024-01-19",85.80000305175781,{"date":588,"close":589},"2024-01-26",89.70999908447266,{"date":591,"close":592},"2024-02-02",82.95999908447266,{"date":594,"close":595},"2024-02-09",81.62999725341797,{"date":597,"close":598},"2024-02-16",84.08999633789062,{"date":600,"close":601},"2024-02-23",83.22000122070312,{"date":603,"close":604},"2024-03-01",80.9000015258789,{"date":606,"close":607},"2024-03-08",83.63999938964844,{"date":609,"close":610},"2024-03-15",79.4000015258789,{"date":612,"close":613},"2024-03-22",82.83000183105469,{"date":615,"close":616},"2024-03-28",85.87999725341797,{"date":618,"close":619},"2024-04-05",82.27999877929688,{"date":621,"close":622},"2024-04-12",79.94999694824219,{"date":624,"close":625},"2024-04-19",79.5,{"date":627,"close":628},"2024-04-26",80.29000091552734,{"date":630,"close":631},"2024-05-03",82.19000244140625,{"date":633,"close":634},"2024-05-10",83.58000183105469,{"date":636,"close":637},"2024-05-17",83.02999877929688,{"date":639,"close":640},"2024-05-24",79.37999725341797,{"date":642,"close":643},"2024-05-31",79.51000213623047,{"date":645,"close":646},"2024-06-07",76.48999786376953,{"date":648,"close":649},"2024-06-14",74.98999786376953,{"date":651,"close":652},"2024-06-21",76.5999984741211,{"date":654,"close":655},"2024-06-28",80.04000091552734,{"date":657,"close":658},"2024-07-05",76.97000122070312,{"date":660,"close":661},"2024-07-12",85.9000015258789,{"date":663,"close":664},"2024-07-19",93.08999633789062,{"date":666,"close":667},"2024-07-26",97.83000183105469,{"date":669,"close":670},"2024-08-02",88.26000213623047,{"date":672,"close":673},"2024-08-09",86.97000122070312,{"date":675,"close":676},"2024-08-16",91.58999633789062,{"date":678,"close":679},"2024-08-23",98.38999938964844,{"date":681,"close":682},"2024-08-30",99.56999969482422,{"date":684,"close":685},"2024-09-06",93.0199966430664,{"date":687,"close":688},"2024-09-13",94.91000366210938,{"date":690,"close":691},"2024-09-20",99.98999786376953,{"date":693,"close":694},"2024-09-27",96.66999816894531,{"date":696,"close":697},"2024-10-04",96.20999908447266,{"date":699,"close":700},"2024-10-11",98.69000244140625,{"date":702,"close":703},"2024-10-18",105.62000274658203,{"date":705,"close":706},"2024-10-25",100.76000213623047,{"date":708,"close":709},"2024-11-01",104.63999938964844,{"date":711,"close":712},"2024-11-08",121.05999755859375,{"date":714,"close":715},"2024-11-15",123.98999786376953,{"date":717,"close":718},"2024-11-22",126.18000030517578,{"date":720,"close":721},"2024-11-29",127.11000061035156,{"date":723,"close":724},"2024-12-06",126.51000213623047,{"date":726,"close":727},"2024-12-13",117.69999694824219,{"date":729,"close":730},"2024-12-20",112.23999786376953,{"date":732,"close":733},"2024-12-27",114.20999908447266,{"date":735,"close":736},"2025-01-03",115.41999816894531,{"date":738,"close":739},"2025-01-10",112.22000122070312,{"date":741,"close":742},"2025-01-17",119.91000366210938,{"date":744,"close":745},"2025-01-24",123.27999877929688,{"date":747,"close":748},"2025-01-31",124.7699966430664,{"date":750,"close":751},"2025-02-07",123.76000213623047,{"date":753,"close":754},"2025-02-14",120.23999786376953,{"date":756,"close":733},"2025-02-21",{"date":758,"close":759},"2025-02-28",114.26000213623047,{"date":761,"close":762},"2025-03-07",106.62000274658203,{"date":764,"close":765},"2025-03-14",102.81999969482422,{"date":767,"close":768},"2025-03-21",105.98999786376953,{"date":770,"close":771},"2025-03-28",105.05999755859375,{"date":773,"close":774},"2025-04-04",87.19000244140625,{"date":776,"close":777},"2025-04-11",90.04000091552734,{"date":779,"close":780},"2025-04-17",95.11000061035156,{"date":782,"close":783},"2025-04-25",100.27999877929688,{"date":785,"close":786},"2025-05-02",105.69000244140625,{"date":788,"close":789},"2025-05-09",105.55000305175781,{"date":791,"close":792},"2025-05-16",111.36000061035156,{"date":794,"close":789},"2025-05-23",{"date":796,"close":797},"2025-05-30",106.27999877929688,{"date":799,"close":800},"2025-06-06",108.05000305175781,{"date":802,"close":803},"2025-06-13",102.05999755859375,{"date":805,"close":806},"2025-06-20",104.94000244140625,{"date":808,"close":809},"2025-06-27",109.55999755859375,{"date":811,"close":812},"2025-07-03",117.83000183105469,{"date":814,"close":815},"2025-07-11",118.19999694824219,{"date":817,"close":818},"2025-07-18",117.04000091552734,{"date":820,"close":821},"2025-07-22",111.80000305175781,{"date":823,"close":824},"2025-07-23",107,{"date":826,"close":827},"2025-07-24",104.16000366210938,{"date":829,"close":830},"2025-07-25",91.55999755859375,{"date":832,"close":833},"2025-07-28",91.8499984741211,{"date":835,"close":836},"2025-07-29",92.29000091552734,{"date":838,"close":839},"2025-07-30",90.01000213623047,{"date":841,"close":842},"2025-07-31",87.88999938964844,{"date":844,"close":845},"2025-08-01",86.12999725341797,{"date":847,"close":848},"2025-08-04",87.4000015258789,{"date":850,"close":851},"2025-08-05",89.55000305175781,{"date":853,"close":854},"2025-08-06",89.66999816894531,{"date":856,"close":857},"2025-08-07",87.76000213623047,{"date":859,"close":860},"2025-08-08",89.91999816894531,{"date":862,"close":863},"2025-08-11",89.30000305175781,{"date":865,"close":866},"2025-08-12",92.4000015258789,{"date":868,"close":869},"2025-08-13",93.27999877929688,{"date":871,"close":872},"2025-08-14",93.41999816894531,{"date":874,"close":875},"2025-08-15",92.2300033569336,{"date":877,"close":878},"2025-08-18",93.13999938964844,{"date":880,"close":881},"2025-08-19",93.11000061035156,{"date":883,"close":884},"2025-08-20",92.8499984741211,{"date":886,"close":887},"2025-08-21",92.38999938964844,{"date":889,"close":890},"2025-08-22",96.19000244140625,{"date":892,"close":893},"2025-08-25",96.0999984741211,{"date":895,"close":896},"2025-08-26",97.19999694824219,{"date":898,"close":899},"2025-08-27",96.62999725341797,{"date":901,"close":902},"2025-08-28",96.83000183105469,{"date":904,"close":905},"2025-08-29",97.22000122070312,{"date":907,"close":908},"2025-09-02",97.47000122070312,{"date":910,"close":911},"2025-09-03",97.4800033569336,{"date":913,"close":914},"2025-09-04",99.3499984741211,{"date":916,"close":917},"2025-09-05",97.37000274658203,{"date":919,"close":920},"2025-09-08",98.41000366210938,{"date":922,"close":923},"2025-09-09",97.58000183105469,{"date":925,"close":926},"2025-09-10",97.69000244140625,{"date":928,"close":929},"2025-09-11",97.80000305175781,{"date":931,"close":932},"2025-09-12",97.36000061035156,{"date":934,"close":935},"2025-09-15",95.36000061035156,{"date":937,"close":938},"2025-09-16",94.6500015258789,{"date":940,"close":941},"2025-09-17",96.93000030517578,{"date":943,"close":944},"2025-09-18",97.68000030517578,{"date":946,"close":947},"2025-09-19",96.0199966430664,{"date":949,"close":950},"2025-09-22",95.18000030517578,{"date":952,"close":953},"2025-09-23",95.08000183105469,{"date":955,"close":956},"2025-09-24",95.08999633789062,{"date":958,"close":959},"2025-09-25",95.20999908447266,{"date":961,"close":962},"2025-09-26",96,{"date":964,"close":965},"2025-09-29",94.4800033569336,{"date":967,"close":968},"2025-09-30",93.79000091552734,{"date":970,"close":971},"2025-10-01",93.30999755859375,{"date":973,"close":974},"2025-10-02",92.26000213623047,{"date":976,"close":977},"2025-10-03",93.36000061035156,{"date":979,"close":980},"2025-10-06",93.5999984741211,{"date":982,"close":983},"2025-10-07",91.91999816894531,{"date":985,"close":986},"2025-10-08",91.55000305175781,{"date":988,"close":989},"2025-10-09",91.18000030517578,{"date":991,"close":992},"2025-10-10",86.37999725341797,{"date":994,"close":995},"2025-10-13",88.58999633789062,{"date":997,"close":998},"2025-10-14",91.87999725341797,{"date":1000,"close":1001},"2025-10-15",90.08999633789062,{"date":1003,"close":1004},"2025-10-16",84.73999786376953,{"date":1006,"close":1007},"2025-10-17",87.0199966430664,{"date":1009,"close":1010},"2025-10-20",88.13999938964844,{"date":1012,"close":1013},"2025-10-21",88.43000030517578,{"date":1015,"close":1016},"2025-10-22",87.43000030517578,{"date":1018,"close":1019},"2025-10-23",86.91000366210938,{"date":1021,"close":670},"2025-10-24",{"date":1023,"close":1024},"2025-10-27",86.94999694824219,{"date":1026,"close":1027},"2025-10-28",86.06999969482422,{"date":1029,"close":1030},"2025-10-29",84.37999725341797,{"date":1032,"close":1033},"2025-10-30",84.66000366210938,{"date":1035,"close":1036},"2025-10-31",85.20999908447266,{"date":1038,"close":1039},"2025-11-03",85.70999908447266,{"date":1041,"close":1039},"2025-11-04",{"date":1043,"close":1044},"2025-11-05",86.43000030517578,{"date":1046,"close":1047},"2025-11-06",85.4000015258789,{"date":1049,"close":1050},"2025-11-07",86.61000061035156,{"date":1052,"close":1053},"2025-11-10",86.68000030517578,{"date":1055,"close":1056},"2025-11-11",87.47000122070312,{"date":1058,"close":1059},"2025-11-12",88.44999694824219,{"date":1061,"close":1062},"2025-11-13",87.87000274658203,{"date":1064,"close":1065},"2025-11-14",89.18000030517578,{"date":1067,"close":1068},"2025-11-17",84.4800033569336,{"date":1070,"close":1071},"2025-11-18",86.2300033569336,{"date":1073,"close":1074},"2025-11-19",87.83999633789062,{"date":1076,"close":1077},"2025-11-20",87.33000183105469,{"date":1079,"close":1080},"2025-11-21",90.12000274658203,{"date":1082,"close":1083},"2025-11-24",90.16000366210938,{"date":1085,"close":1086},"2025-11-25",92.75,{"date":1088,"close":983},"2025-11-26",{"date":1090,"close":1091},"2025-11-28",91.68000030517578,{"date":1093,"close":1094},"2025-12-01",93.26000213623047,{"date":1096,"close":1097},"2025-12-02",92.7699966430664,{"date":1099,"close":1100},"2025-12-03",94.0999984741211,{"date":1102,"close":1103},"2025-12-04",95.37000274658203,{"date":1105,"close":1106},"2025-12-05",95.9800033569336,{"date":1108,"close":1109},"2025-12-08",96.80000305175781,{"date":1111,"close":1112},"2025-12-09",96.77999877929688,{"date":1114,"close":1115},"2025-12-10",99.94000244140625,{"date":1117,"close":1118},"2025-12-11",101.05999755859375,{"date":1120,"close":1121},"2025-12-12",99.87999725341797,{"date":1123,"close":1124},"2025-12-15",100.41999816894531,{"date":1126,"close":1127},"2025-12-16",99.77999877929688,{"date":1129,"close":1130},"2025-12-17",100.19000244140625,{"date":1132,"close":691},"2025-12-18",{"date":1134,"close":1135},"2025-12-19",100.63999938964844,{"date":1137,"close":1138},"2025-12-22",101.52999877929688,{"date":1140,"close":1141},"2025-12-23",101.25,{"date":1143,"close":1144},"2025-12-24",101.30000305175781,{"date":1146,"close":1147},"2025-12-26",100.80000305175781,{"date":1149,"close":1150},"2025-12-29",99.37000274658203,{"date":1152,"close":215},"2025-12-30",{"date":1154,"close":1155},"2025-12-31",95.41000366210938,{"date":1157,"close":1158},"2026-01-02",95.0999984741211,{"date":1160,"close":1161},"2026-01-05",96.94999694824219,{"date":1163,"close":1164},"2026-01-06",97.66999816894531,{"date":1166,"close":1167},"2026-01-07",95.70999908447266,{"date":1169,"close":1170},"2026-01-08",98.56999969482422,{"date":1172,"close":1173},"2026-01-09",97.12000274658203,{"date":1175,"close":959},"2026-01-12",{"date":1177,"close":1178},"2026-01-13",95.25,{"date":1180,"close":1181},"2026-01-14",96.05000305175781,{"date":1183,"close":254},"2026-01-15",{"date":1185,"close":1186},"2026-01-16",98.44000244140625,{"date":1188,"close":1189},"2026-01-20",97.2699966430664,{"date":1191,"close":1192},"2026-01-21",101.72000122070312,{"date":1194,"close":1195},"2026-01-22",97.55000305175781,{"date":1197,"close":1198},"2026-01-23",97.05999755859375,{"date":1200,"close":1201},"2026-01-26",95.9000015258789,{"date":1203,"close":1204},"2026-01-27",95.30000305175781,{"date":1206,"close":1207},"2026-01-28",93.7699966430664,{"date":1209,"close":1210},"2026-01-29",94.97000122070312,{"date":1212,"close":956},"2026-01-30",{"date":1214,"close":1215},"2026-02-02",98.12999725341797,{"date":1217,"close":1218},"2026-02-03",99,{"date":1220,"close":1221},"2026-02-04",101.95999908447266,{"date":1223,"close":1224},"2026-02-05",100.69999694824219,{"date":1226,"close":1227},"2026-02-06",102.26000213623047,{"date":1229,"close":1230},"2026-02-09",101.26000213623047,{"date":1232,"close":1233},"2026-02-10",99.55000305175781,{"date":1235,"close":1236},"2026-02-11",97.80999755859375,{"date":1238,"close":1239},"2026-02-12",95.12000274658203,{"date":1241,"close":1242},"2026-02-13",96.12999725341797,{"date":1244,"close":1245},"2026-02-17",96.44000244140625,{"date":1247,"close":1248},"2026-02-18",98.75,{"date":1250,"close":1251},"2026-02-19",99.12999725341797,{"date":1253,"close":1254},"2026-02-20",100.95999908447266,{"date":1256,"close":1257},"2026-02-23",94.66999816894531,{"date":1259,"close":1260},"2026-02-24",94.16999816894531,{"date":1262,"close":1103},"2026-02-25",{"date":1264,"close":1265},"2026-02-26",96.11000061035156,{"date":1267,"close":1268},"2026-02-27",90.76000213623047,{"date":1270,"close":1271},"2026-03-02",92.66999816894531,{"date":1273,"close":1274},"2026-03-03",91.2300033569336,{"date":1276,"close":1277},"2026-03-04",91.51000213623047,{"date":1279,"close":1280},"2026-03-05",90.61000061035156,{"date":1282,"close":995},"2026-03-06",{"date":1284,"close":1285},"2026-03-09",87.29000091552734,{"date":1287,"close":1288},"2026-03-10",86.5,{"date":1290,"close":1291},"2026-03-11",85.12999725341797,{"date":1293,"close":1294},"2026-03-12",83.55000305175781,{"date":1296,"close":410},"2026-03-13",{"date":1298,"close":1299},"2026-03-16",83.33000183105469,{"date":1301,"close":1302},"2026-03-17",83.16000366210938,{"date":1304,"close":1305},"2026-03-18",82.0999984741211,{"date":1307,"close":1308},"2026-03-19",82.94000244140625,{"date":1310,"close":1311},"2026-03-20",83.18000030517578,{"date":1313,"close":1314},"2026-03-23",83.8499984741211,{"date":1316,"close":407},"2026-03-24",{"date":1318,"close":1319},"2026-03-25",84.86000061035156,{"date":1321,"close":1322},"2026-03-26",84.68000030517578,{"date":1324,"close":1325},"2026-03-27",82.94999694824219,{"date":1327,"close":1328},"2026-03-30",83.6500015258789,{"date":1330,"close":1331},"2026-03-31",86.13999938964844,{"date":1333,"close":1334},"2026-04-01",87.8499984741211,{"date":1336,"close":1056},"2026-04-02",{"date":1338,"close":1339},"2026-04-06",88.2300033569336,{"date":1341,"close":1342},"2026-04-07",88.30999755859375,{"date":1344,"close":1345},"2026-04-08",91.08999633789062,{"date":1347,"close":1348},"2026-04-09",93.58999633789062,{"date":1350,"close":1351},"2026-04-10",92.5199966430664,{"date":1353,"close":884},"2026-04-13",{"date":1355,"close":1356},"2026-04-14",93.70999908447266,{"date":1358,"close":1359},"2026-04-15",93.98999786376953,{"date":1361,"close":878},"2026-04-16",{"date":1363,"close":1198},"2026-04-17",{"date":1365,"close":1366},"2026-04-20",98.37999725341797,{"date":1368,"close":1369},"2026-04-21",97.41999816894531,{"date":1371,"close":1372},"2026-04-22",95.7300033569336,{"date":1374,"close":1375},"2026-04-23",99.08000183105469,{"date":1377,"close":1378},"2026-04-24",95.83999633789062,{"date":1380,"close":1381},"2026-04-27",98.19999694824219,{"date":1383,"close":1384},"2026-04-28",98.9000015258789,{"date":1386,"close":1387},"2026-04-29",97.70999908447266,{"date":170,"close":1389},98.94000244140625,{"date":1391,"close":1392},"2026-05-01",98.63999938964844,{"date":1394,"close":1395},"2026-05-04",97.7699966430664,{"date":1397,"close":1398},"2026-05-05",99.01000213623047,{"date":1400,"close":1401},"2026-05-06",99.66999816894531,{"date":139,"close":1403},98.66000366210938,{"date":1405,"close":1406},"2026-05-08",97.88999938964844,{"date":1408,"close":1409},"2026-05-11",96.52999877929688,{"date":1411,"close":1412},"2026-05-12",96.4800033569336,{"date":1414,"close":1415},"2026-05-13",94.30000305175781,{"date":1417,"close":1418},"2026-05-14",95.44000244140625,{"date":1420,"close":1421},"2026-05-15",94.0199966430664,{"date":1423,"close":1424},"2026-05-18",94.80000305175781,{"date":1426,"close":1427},"2026-05-19",94.33000183105469,{"date":1429,"close":1430},"2026-05-20",96.79000091552734,{"date":74,"close":1432},97.33000183105469,{"date":1434,"close":1435},"2026-05-22",97.1500015258789,{"date":1437,"close":1438},"2026-05-26",98.55999755859375,{"date":60,"close":1440},97.95999908447266,{"date":1442,"close":1443},"2026-05-28",96.98999786376953,{"date":1445,"close":1446},"2026-05-29",97.73999786376953,{"date":1448,"close":1449},"2026-06-01",95.61000061035156,{"date":1451,"close":1452},"2026-06-02",96.36000061035156,{"date":1454,"close":1455},"2026-06-03",93.5,{"date":1457,"close":206},"2026-06-04",{"date":1459,"close":1460},"2026-06-05",96.30999755859375,{"date":1462,"close":1463},"2026-06-08",96.48999786376953,{"date":1465,"close":1466},"2026-06-09",95.19999694824219,{"date":1468,"close":881},"2026-06-10",{"date":1470,"close":1471},"2026-06-11",93.73999786376953,{"date":1473,"close":1452},"2026-06-12",{"date":1475,"close":1476},"2026-06-15",96.08000183105469,{"date":1478,"close":1479},"2026-06-16",98.25,{"date":1481,"close":1482},"2026-06-17",95.58000183105469,{"date":1484,"close":1485},"2026-06-18",96.12000274658203,{"date":1487,"close":1488},"2026-06-22",96.47000122070312,{"date":1490,"close":1491},"2026-06-23",96.02999877929688,{"date":1493,"close":1494},"2026-06-24",97.0199966430664,{"date":1496,"close":1497},"2026-06-25",98.69999694824219,{"date":1499,"close":1500},"2026-06-26",101.04000091552734,{"date":1502,"close":706},"2026-06-29",{"date":1504,"close":1505},"2026-06-30",100.87999725341797,{"date":1507,"close":1508},"2026-07-01",100.81999969482422,{"date":1510,"close":1511},"2026-07-02",99.5,{"date":1513,"close":783},"2026-07-06",{"date":1515,"close":1516},"2026-07-07",100.77999877929688,{"date":1518,"close":1236},"2026-07-08",{"date":1520,"close":1521},"2026-07-09",100.37000274658203,{"date":1523,"close":1524},"2026-07-10",100.47000122070312,{"date":1526,"close":1527},"2026-07-13",100.13999938964844,{"date":1529,"close":1530},"2026-07-14",100.62999725341797,{"date":1532,"close":1533},"2026-07-15",99.80999755859375,{"date":1535,"close":1536},"2026-07-16",103.27999877929688,{"date":1538,"close":1539},"2026-07-17",101.05000305175781,{"date":1541,"close":1542},"2026-07-20",99.4000015258789,{"date":1544,"close":1430},"2026-07-21",{"date":1546,"close":932},"2026-07-22",{"date":168,"close":1533},{"count":172,"fetchedAt":1549,"source":163},"2026-07-27T16:07:47.700Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1551},"\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>",1785168467616]