[{"data":1,"prerenderedAt":1394},["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-PRA":25,"$fr6V6WUwCaKTxgGfDVn9deU040-9OrFc-z83qKi62SyM":26,"ticker-mcap-PRA":171,"ticker-profile-PRA":177,"ticker-earnings-PRA":191,"ticker-congress-PRA":195},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1127703","PROASSURANCE CORP","Finance & Insurance","PRA",[34,47,54,61,68,75,83,91,99,104,112,115,120,129,138],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":43,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:23:16.000Z","0001776616-26-000002-0","FREI MAYE HEAD","","D",25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776616\u002F000177661626000002\u002F0001776616-26-000002-index.htm",31298,782450,"2026-06-26","Disposition","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":4,"totalValue":53,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:22:42.000Z","0001862744-26-000002-0","SYPHAX SCOTT C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862744\u002F000186274426000002\u002F0001862744-26-000002-index.htm",25184,629600,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:22:06.000Z","0001672854-26-000002-0","Angiolillo Bruce D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672854\u002F000167285426000002\u002F0001672854-26-000002-index.htm",35652,891300,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":4,"totalValue":67,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:21:37.000Z","0001704209-26-000002-0","VANCE KATISHA TERRELL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704209\u002F000170420926000002\u002F0001704209-26-000002-index.htm",34159,853975,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:21:06.000Z","0002021067-26-000002-0","Pierce Staci","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021067\u002F000202106726000002\u002F0002021067-26-000002-index.htm",10621,265525,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":4,"totalValue":82,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:20:24.000Z","0001750737-26-000006-0","HENDRICKS DANA S","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750737\u002F000175073726000006\u002F0001750737-26-000006-index.htm",45392,1134800,{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":4,"totalValue":90,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:19:51.000Z","0001352241-26-000005-0","Shook Kevin Merrick","President of a Subsidiary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1352241\u002F000135224126000005\u002F0001352241-26-000005-index.htm",53237,1330925,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":4,"totalValue":98,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:19:17.000Z","0001983910-26-000006-0","FRANCIS ROBERT DAVID","Pres Healthcare Pro. Liability","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983910\u002F000198391026000006\u002F0001983910-26-000006-index.htm",31196,779900,{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":103,"shares":52,"sharesOwnedAfter":4,"totalValue":53,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:18:31.000Z","0001862104-26-000002-0","COBARRUBIAS FABILOA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862104\u002F000186210426000002\u002F0001862104-26-000002-index.htm",{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:17:43.000Z","0001478420-26-000004-0","Di Piazza Samuel A Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478420\u002F000147842026000004\u002F0001478420-26-000004-index.htm",39386,5566,984650,{"cik":29,"filedAt":105,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":108,"shares":110,"sharesOwnedAfter":4,"totalValue":114,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001478420-26-000004-1",139150,{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:16:54.000Z","0001192254-26-000004-0","BIELEN RICHARD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192254\u002F000119225426000004\u002F0001192254-26-000004-index.htm",{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":4,"totalValue":128,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:16:17.000Z","0001831953-26-000006-0","Dishart Noreen","Executive VP\u002FChief HR Officer",24.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831953\u002F000183195326000006\u002F0001831953-26-000006-index.htm",27868,681929.96,{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":132,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":4,"totalValue":137,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T16:15:20.000Z","0001347604-26-000012-0","Secretary & General Counsel","Lisenby Jeffrey Patton","Executive Vice-President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1347604\u002F000134760426000012\u002F0001347604-26-000012-index.htm",98066,2451650,{"cik":29,"filedAt":139,"filingId":140,"formType":141,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":4,"totalValue":146,"transactionCode":39,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-26T00:00:00.000Z","0001307649-26-000006-0","4","Rand Edward Lewis Jr","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307649\u002F000130764926000006\u002F0001307649-26-000006-index.htm",293945,7348625,"finance-insurance",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":153,"issuerName":154},"CRCL","Circle Internet Group, Inc.",{"ticker":156,"issuerName":157},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":159,"issuerName":160},"COIN","Coinbase Global, Inc.",{"ticker":162,"issuerName":163},"TRUP","TRUPANION, INC.",{"ticker":165,"issuerName":166},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":168,"fetchedAt":169,"source":170},15,"2026-08-03T21:11:48.151Z","sqlite",{"data":172,"meta":174},{"value":25,"quality":173,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":175,"fetchedAt":176,"source":170},1,"2026-08-03T21:11:48.153Z",{"data":178,"meta":190},{"ticker":32,"ceo":179,"industry":180,"fullTimeEmployees":181,"ipoDate":182,"country":183,"state":184,"city":185,"website":186,"exchangeShort":25,"marketCap":25,"beta":187,"range52w":188,"fetchedAt":189},"Edward Lewis Rand Jr.","Insurance - Property & Casualty",1036,"1991-09-04","US","AL","Birmingham","https:\u002F\u002Fwww.proassurance.com",0.038,"22.79-25.02","2026-06-26T17:00:53.540Z",{"count":175,"fetchedAt":176,"source":170},{"data":192,"meta":194},{"ticker":32,"points":193},[],{"count":175,"fetchedAt":176,"source":170},{"data":196,"meta":1392},{"congressTrades":197,"insiderTrades":198,"priceHistory":214,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209,210,211,212,213],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":43,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":4,"totalValue":53,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":4,"totalValue":67,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":4,"totalValue":82,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":4,"totalValue":90,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":4,"totalValue":98,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":103,"shares":52,"sharesOwnedAfter":4,"totalValue":53,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":105,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":108,"shares":110,"sharesOwnedAfter":4,"totalValue":114,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":4,"totalValue":128,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":132,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":4,"totalValue":137,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":139,"filingId":140,"formType":141,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":4,"totalValue":146,"transactionCode":39,"transactionDate":44},[215,218,221,224,227,230,233,236,239,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,469,472,475,478,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,536,538,541,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,694,697,700,702,705,708,710,712,715,718,721,724,727,730,733,736,739,742,745,748,751,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,800,802,805,807,809,811,814,816,819,822,824,827,830,832,834,837,840,842,844,847,849,851,853,855,857,860,862,864,866,868,870,872,875,878,881,884,887,889,892,895,897,899,901,903,905,907,909,911,914,916,918,920,922,925,927,929,931,933,935,937,939,941,943,945,948,951,953,955,958,960,962,965,968,971,973,975,978,980,983,985,987,990,992,995,998,1001,1004,1006,1009,1011,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1045,1047,1049,1051,1053,1056,1059,1061,1063,1065,1067,1069,1071,1073,1075,1078,1080,1083,1086,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1128,1130,1132,1134,1136,1138,1140,1143,1146,1149,1152,1155,1158,1160,1163,1165,1167,1170,1173,1175,1178,1180,1183,1186,1189,1191,1193,1196,1199,1201,1204,1207,1209,1212,1214,1216,1218,1220,1223,1225,1227,1229,1231,1234,1236,1239,1241,1244,1246,1248,1250,1252,1254,1256,1259,1262,1264,1266,1268,1270,1273,1276,1279,1282,1284,1286,1288,1291,1293,1296,1299,1301,1303,1305,1307,1309,1311,1313,1315,1318,1320,1322,1324,1327,1329,1331,1333,1335,1337,1340,1342,1344,1347,1349,1351,1353,1355,1357,1359,1361,1364,1366,1368,1370,1372,1374,1377,1379,1381,1383,1384,1386,1388,1390],{"date":216,"close":217},"2021-08-06",21.40999984741211,{"date":219,"close":220},"2021-08-13",24.639999389648438,{"date":222,"close":223},"2021-08-20",24.780000686645508,{"date":225,"close":226},"2021-08-27",25.899999618530273,{"date":228,"close":229},"2021-09-03",25.1299991607666,{"date":231,"close":232},"2021-09-10",24.059999465942383,{"date":234,"close":235},"2021-09-17",23.6299991607666,{"date":237,"close":238},"2021-09-24",23.450000762939453,{"date":240,"close":235},"2021-10-01",{"date":242,"close":243},"2021-10-08",22.75,{"date":245,"close":246},"2021-10-15",22.6299991607666,{"date":248,"close":249},"2021-10-22",23.170000076293945,{"date":251,"close":252},"2021-10-29",22.90999984741211,{"date":254,"close":255},"2021-11-05",25.5,{"date":257,"close":258},"2021-11-12",24.979999542236328,{"date":260,"close":261},"2021-11-19",23.639999389648438,{"date":263,"close":264},"2021-11-26",23.809999465942383,{"date":266,"close":267},"2021-12-03",22.850000381469727,{"date":269,"close":270},"2021-12-10",23.979999542236328,{"date":272,"close":273},"2021-12-17",24.3700008392334,{"date":275,"close":276},"2021-12-23",24.360000610351562,{"date":278,"close":279},"2021-12-31",25.299999237060547,{"date":281,"close":282},"2022-01-07",25.40999984741211,{"date":284,"close":285},"2022-01-14",25.510000228881836,{"date":287,"close":288},"2022-01-21",23.739999771118164,{"date":290,"close":291},"2022-01-28",23.5,{"date":293,"close":294},"2022-02-04",23.760000228881836,{"date":296,"close":297},"2022-02-11",23.780000686645508,{"date":299,"close":300},"2022-02-18",24.510000228881836,{"date":302,"close":303},"2022-02-25",24.280000686645508,{"date":305,"close":306},"2022-03-04",24.770000457763672,{"date":308,"close":309},"2022-03-11",25.110000610351562,{"date":311,"close":312},"2022-03-18",25.059999465942383,{"date":314,"close":315},"2022-03-25",26.790000915527344,{"date":317,"close":318},"2022-04-01",27.389999389648438,{"date":320,"close":321},"2022-04-08",25.739999771118164,{"date":323,"close":324},"2022-04-14",25.760000228881836,{"date":326,"close":327},"2022-04-22",25.3799991607666,{"date":329,"close":330},"2022-04-29",24.56999969482422,{"date":332,"close":333},"2022-05-06",24.489999771118164,{"date":335,"close":336},"2022-05-13",20.81999969482422,{"date":338,"close":339},"2022-05-20",21.09000015258789,{"date":341,"close":342},"2022-05-27",22.5,{"date":344,"close":345},"2022-06-03",22.229999542236328,{"date":347,"close":348},"2022-06-10",21.84000015258789,{"date":350,"close":351},"2022-06-17",21.829999923706055,{"date":353,"close":354},"2022-06-24",23.260000228881836,{"date":356,"close":357},"2022-07-01",23.889999389648438,{"date":359,"close":288},"2022-07-08",{"date":361,"close":362},"2022-07-15",22.829999923706055,{"date":364,"close":365},"2022-07-22",22.329999923706055,{"date":367,"close":368},"2022-07-29",22.1299991607666,{"date":370,"close":371},"2022-08-05",22.010000228881836,{"date":373,"close":374},"2022-08-12",23.489999771118164,{"date":376,"close":377},"2022-08-19",23.1200008392334,{"date":379,"close":380},"2022-08-26",22.079999923706055,{"date":382,"close":383},"2022-09-02",21.510000228881836,{"date":385,"close":386},"2022-09-09",21.299999237060547,{"date":388,"close":389},"2022-09-16",20.8799991607666,{"date":391,"close":392},"2022-09-23",20.110000610351562,{"date":394,"close":395},"2022-09-30",19.510000228881836,{"date":397,"close":398},"2022-10-07",19.209999084472656,{"date":400,"close":401},"2022-10-14",20.270000457763672,{"date":403,"close":404},"2022-10-21",20.34000015258789,{"date":406,"close":407},"2022-10-28",21.760000228881836,{"date":409,"close":410},"2022-11-04",21.799999237060547,{"date":412,"close":413},"2022-11-11",19.93000030517578,{"date":415,"close":416},"2022-11-18",19.290000915527344,{"date":418,"close":419},"2022-11-25",19.889999389648438,{"date":421,"close":413},"2022-12-02",{"date":423,"close":424},"2022-12-09",18.850000381469727,{"date":426,"close":427},"2022-12-16",17.190000534057617,{"date":429,"close":430},"2022-12-23",17.709999084472656,{"date":432,"close":433},"2022-12-30",17.469999313354492,{"date":435,"close":436},"2023-01-06",17.809999465942383,{"date":438,"close":439},"2023-01-13",18.920000076293945,{"date":441,"close":442},"2023-01-20",19.040000915527344,{"date":444,"close":445},"2023-01-27",18.8700008392334,{"date":447,"close":448},"2023-02-03",19.959999084472656,{"date":450,"close":451},"2023-02-10",19.350000381469727,{"date":453,"close":454},"2023-02-17",19.709999084472656,{"date":456,"close":457},"2023-02-24",19,{"date":459,"close":460},"2023-03-03",19.700000762939453,{"date":462,"close":463},"2023-03-10",18.450000762939453,{"date":465,"close":466},"2023-03-17",17.829999923706055,{"date":468,"close":436},"2023-03-24",{"date":470,"close":471},"2023-03-31",18.479999542236328,{"date":473,"close":474},"2023-04-06",18.649999618530273,{"date":476,"close":477},"2023-04-14",18.100000381469727,{"date":479,"close":471},"2023-04-21",{"date":481,"close":482},"2023-04-28",17.959999084472656,{"date":484,"close":485},"2023-05-05",18.40999984741211,{"date":487,"close":488},"2023-05-12",14.680000305175781,{"date":490,"close":491},"2023-05-19",12.75,{"date":493,"close":494},"2023-05-26",12.119999885559082,{"date":496,"close":497},"2023-06-02",12.770000457763672,{"date":499,"close":500},"2023-06-09",14.279999732971191,{"date":502,"close":503},"2023-06-16",14.760000228881836,{"date":505,"close":506},"2023-06-23",14.6899995803833,{"date":508,"close":509},"2023-06-30",15.09000015258789,{"date":511,"close":512},"2023-07-07",15.59000015258789,{"date":514,"close":515},"2023-07-14",15.4399995803833,{"date":517,"close":518},"2023-07-21",16.139999389648438,{"date":520,"close":521},"2023-07-28",17.049999237060547,{"date":523,"close":524},"2023-08-04",16.68000030517578,{"date":526,"close":527},"2023-08-11",18.280000686645508,{"date":529,"close":436},"2023-08-18",{"date":531,"close":532},"2023-08-25",17.639999389648438,{"date":534,"close":535},"2023-09-01",18.079999923706055,{"date":537,"close":430},"2023-09-08",{"date":539,"close":540},"2023-09-15",18.469999313354492,{"date":542,"close":457},"2023-09-22",{"date":544,"close":545},"2023-09-29",18.889999389648438,{"date":547,"close":548},"2023-10-06",17.950000762939453,{"date":550,"close":551},"2023-10-13",17.8799991607666,{"date":553,"close":554},"2023-10-20",17.940000534057617,{"date":556,"close":557},"2023-10-27",17.06999969482422,{"date":559,"close":560},"2023-11-03",17.889999389648438,{"date":562,"close":563},"2023-11-10",13.029999732971191,{"date":565,"close":566},"2023-11-17",13.239999771118164,{"date":568,"close":569},"2023-11-24",12.880000114440918,{"date":571,"close":572},"2023-12-01",12.8100004196167,{"date":574,"close":575},"2023-12-08",12.90999984741211,{"date":577,"close":578},"2023-12-15",13.75,{"date":580,"close":581},"2023-12-22",14.180000305175781,{"date":583,"close":584},"2023-12-29",13.789999961853027,{"date":586,"close":587},"2024-01-05",13.109999656677246,{"date":589,"close":590},"2024-01-12",12.3100004196167,{"date":592,"close":587},"2024-01-19",{"date":594,"close":595},"2024-01-26",13.600000381469727,{"date":597,"close":598},"2024-02-02",13.319999694824219,{"date":600,"close":601},"2024-02-09",13.079999923706055,{"date":603,"close":604},"2024-02-16",13.479999542236328,{"date":606,"close":607},"2024-02-23",13.369999885559082,{"date":609,"close":610},"2024-03-01",13,{"date":612,"close":613},"2024-03-08",12.539999961853027,{"date":615,"close":616},"2024-03-15",11.979999542236328,{"date":618,"close":619},"2024-03-22",12.25,{"date":621,"close":622},"2024-03-28",12.859999656677246,{"date":624,"close":625},"2024-04-05",12.399999618530273,{"date":627,"close":628},"2024-04-12",13.260000228881836,{"date":630,"close":631},"2024-04-19",13.390000343322754,{"date":633,"close":634},"2024-04-26",13.170000076293945,{"date":636,"close":637},"2024-05-03",13.829999923706055,{"date":639,"close":640},"2024-05-10",14.779999732971191,{"date":642,"close":643},"2024-05-17",14.829999923706055,{"date":645,"close":646},"2024-05-24",14.670000076293945,{"date":648,"close":649},"2024-05-31",14.369999885559082,{"date":651,"close":652},"2024-06-07",13.630000114440918,{"date":654,"close":655},"2024-06-14",12.479999542236328,{"date":657,"close":658},"2024-06-21",12.529999732971191,{"date":660,"close":661},"2024-06-28",12.220000267028809,{"date":663,"close":664},"2024-07-05",11.4399995803833,{"date":666,"close":667},"2024-07-12",11.350000381469727,{"date":669,"close":670},"2024-07-19",11.25,{"date":672,"close":673},"2024-07-26",11.760000228881836,{"date":675,"close":676},"2024-08-02",12.170000076293945,{"date":678,"close":679},"2024-08-09",13.420000076293945,{"date":681,"close":682},"2024-08-16",13.670000076293945,{"date":684,"close":685},"2024-08-23",13.90999984741211,{"date":687,"close":688},"2024-08-30",13.399999618530273,{"date":690,"close":691},"2024-09-06",13.020000457763672,{"date":693,"close":610},"2024-09-13",{"date":695,"close":696},"2024-09-20",13.6899995803833,{"date":698,"close":699},"2024-09-27",14.579999923706055,{"date":701,"close":509},"2024-10-04",{"date":703,"close":704},"2024-10-11",14.729999542236328,{"date":706,"close":707},"2024-10-18",15.869999885559082,{"date":709,"close":168},"2024-10-25",{"date":711,"close":699},"2024-11-01",{"date":713,"close":714},"2024-11-08",16.989999771118164,{"date":716,"close":717},"2024-11-15",16.8799991607666,{"date":719,"close":720},"2024-11-22",16.639999389648438,{"date":722,"close":723},"2024-11-29",16.719999313354492,{"date":725,"close":726},"2024-12-06",16.899999618530273,{"date":728,"close":729},"2024-12-13",16.649999618530273,{"date":731,"close":732},"2024-12-20",15.760000228881836,{"date":734,"close":735},"2024-12-27",15.65999984741211,{"date":737,"close":738},"2025-01-03",15.550000190734863,{"date":740,"close":741},"2025-01-10",14.229999542236328,{"date":743,"close":744},"2025-01-17",15.270000457763672,{"date":746,"close":747},"2025-01-24",14.770000457763672,{"date":749,"close":750},"2025-01-31",14.960000038146973,{"date":752,"close":643},"2025-02-07",{"date":754,"close":755},"2025-02-14",14.479999542236328,{"date":757,"close":758},"2025-02-21",13.989999771118164,{"date":760,"close":761},"2025-02-28",15.640000343322754,{"date":763,"close":764},"2025-03-07",15.380000114440918,{"date":766,"close":767},"2025-03-14",15.710000038146973,{"date":769,"close":770},"2025-03-21",23.15999984741211,{"date":772,"close":773},"2025-03-28",23.34000015258789,{"date":775,"close":776},"2025-04-04",23.280000686645508,{"date":778,"close":779},"2025-04-11",23.299999237060547,{"date":781,"close":782},"2025-04-17",23.190000534057617,{"date":784,"close":785},"2025-04-25",23.100000381469727,{"date":787,"close":788},"2025-05-02",23,{"date":790,"close":791},"2025-05-09",22.899999618530273,{"date":793,"close":794},"2025-05-16",23.239999771118164,{"date":796,"close":797},"2025-05-23",23.149999618530273,{"date":799,"close":782},"2025-05-30",{"date":801,"close":797},"2025-06-06",{"date":803,"close":804},"2025-06-13",22.920000076293945,{"date":806,"close":791},"2025-06-20",{"date":808,"close":362},"2025-06-27",{"date":810,"close":362},"2025-07-01",{"date":812,"close":813},"2025-07-02",22.969999313354492,{"date":815,"close":235},"2025-07-03",{"date":817,"close":818},"2025-07-07",23.65999984741211,{"date":820,"close":821},"2025-07-08",23.700000762939453,{"date":823,"close":288},"2025-07-09",{"date":825,"close":826},"2025-07-10",23.799999237060547,{"date":828,"close":829},"2025-07-11",23.81999969482422,{"date":831,"close":826},"2025-07-14",{"date":833,"close":826},"2025-07-15",{"date":835,"close":836},"2025-07-16",23.860000610351562,{"date":838,"close":839},"2025-07-17",23.850000381469727,{"date":841,"close":839},"2025-07-18",{"date":843,"close":839},"2025-07-21",{"date":845,"close":846},"2025-07-22",23.770000457763672,{"date":848,"close":826},"2025-07-23",{"date":850,"close":846},"2025-07-24",{"date":852,"close":826},"2025-07-25",{"date":854,"close":826},"2025-07-28",{"date":856,"close":826},"2025-07-29",{"date":858,"close":859},"2025-07-30",23.790000915527344,{"date":861,"close":294},"2025-07-31",{"date":863,"close":818},"2025-08-01",{"date":865,"close":826},"2025-08-04",{"date":867,"close":829},"2025-08-05",{"date":869,"close":839},"2025-08-06",{"date":871,"close":357},"2025-08-07",{"date":873,"close":874},"2025-08-08",23.90999984741211,{"date":876,"close":877},"2025-08-11",23.940000534057617,{"date":879,"close":880},"2025-08-12",24.040000915527344,{"date":882,"close":883},"2025-08-13",24.020000457763672,{"date":885,"close":886},"2025-08-14",23.969999313354492,{"date":888,"close":357},"2025-08-15",{"date":890,"close":891},"2025-08-18",23.93000030517578,{"date":893,"close":894},"2025-08-19",23.920000076293945,{"date":896,"close":891},"2025-08-20",{"date":898,"close":877},"2025-08-21",{"date":900,"close":5},"2025-08-22",{"date":902,"close":839},"2025-08-25",{"date":904,"close":846},"2025-08-26",{"date":906,"close":859},"2025-08-27",{"date":908,"close":297},"2025-08-28",{"date":910,"close":264},"2025-08-29",{"date":912,"close":913},"2025-09-02",23.75,{"date":915,"close":913},"2025-09-03",{"date":917,"close":294},"2025-09-04",{"date":919,"close":294},"2025-09-05",{"date":921,"close":297},"2025-09-08",{"date":923,"close":924},"2025-09-09",23.709999084472656,{"date":926,"close":821},"2025-09-10",{"date":928,"close":826},"2025-09-11",{"date":930,"close":859},"2025-09-12",{"date":932,"close":297},"2025-09-15",{"date":934,"close":297},"2025-09-16",{"date":936,"close":859},"2025-09-17",{"date":938,"close":859},"2025-09-18",{"date":940,"close":264},"2025-09-19",{"date":942,"close":859},"2025-09-22",{"date":944,"close":836},"2025-09-23",{"date":946,"close":947},"2025-09-24",23.8700008392334,{"date":949,"close":950},"2025-09-25",23.8799991607666,{"date":952,"close":894},"2025-09-26",{"date":954,"close":886},"2025-09-29",{"date":956,"close":957},"2025-09-30",23.989999771118164,{"date":959,"close":270},"2025-10-01",{"date":961,"close":5},"2025-10-02",{"date":963,"close":964},"2025-10-03",24.15999984741211,{"date":966,"close":967},"2025-10-06",24.149999618530273,{"date":969,"close":970},"2025-10-07",24.1299991607666,{"date":972,"close":970},"2025-10-08",{"date":974,"close":886},"2025-10-09",{"date":976,"close":977},"2025-10-10",23.899999618530273,{"date":979,"close":270},"2025-10-13",{"date":981,"close":982},"2025-10-14",24.030000686645508,{"date":984,"close":5},"2025-10-15",{"date":986,"close":880},"2025-10-16",{"date":988,"close":989},"2025-10-17",24.049999237060547,{"date":991,"close":989},"2025-10-20",{"date":993,"close":994},"2025-10-21",24.06999969482422,{"date":996,"close":997},"2025-10-22",24.1200008392334,{"date":999,"close":1000},"2025-10-23",24.100000381469727,{"date":1002,"close":1003},"2025-10-24",24.110000610351562,{"date":1005,"close":1000},"2025-10-27",{"date":1007,"close":1008},"2025-10-28",24.09000015258789,{"date":1010,"close":886},"2025-10-29",{"date":1012,"close":1013},"2025-10-30",23.950000762939453,{"date":1015,"close":1013},"2025-10-31",{"date":1017,"close":891},"2025-11-03",{"date":1019,"close":883},"2025-11-04",{"date":1021,"close":982},"2025-11-05",{"date":1023,"close":957},"2025-11-06",{"date":1025,"close":982},"2025-11-07",{"date":1027,"close":5},"2025-11-10",{"date":1029,"close":982},"2025-11-11",{"date":1031,"close":232},"2025-11-12",{"date":1033,"close":880},"2025-11-13",{"date":1035,"close":5},"2025-11-14",{"date":1037,"close":957},"2025-11-17",{"date":1039,"close":994},"2025-11-18",{"date":1041,"close":957},"2025-11-19",{"date":1043,"close":1044},"2025-11-20",24.010000228881836,{"date":1046,"close":989},"2025-11-21",{"date":1048,"close":957},"2025-11-24",{"date":1050,"close":982},"2025-11-25",{"date":1052,"close":982},"2025-11-26",{"date":1054,"close":1055},"2025-11-28",24.079999923706055,{"date":1057,"close":1058},"2025-12-01",23.959999084472656,{"date":1060,"close":891},"2025-12-02",{"date":1062,"close":891},"2025-12-03",{"date":1064,"close":836},"2025-12-04",{"date":1066,"close":977},"2025-12-05",{"date":1068,"close":877},"2025-12-08",{"date":1070,"close":1058},"2025-12-09",{"date":1072,"close":994},"2025-12-10",{"date":1074,"close":964},"2025-12-11",{"date":1076,"close":1077},"2025-12-12",24.260000228881836,{"date":1079,"close":1077},"2025-12-15",{"date":1081,"close":1082},"2025-12-16",24.170000076293945,{"date":1084,"close":1085},"2025-12-17",24.229999542236328,{"date":1087,"close":1088},"2025-12-18",24.200000762939453,{"date":1090,"close":1000},"2025-12-19",{"date":1092,"close":982},"2025-12-22",{"date":1094,"close":232},"2025-12-23",{"date":1096,"close":994},"2025-12-24",{"date":1098,"close":232},"2025-12-26",{"date":1100,"close":880},"2025-12-29",{"date":1102,"close":1055},"2025-12-30",{"date":1104,"close":964},"2025-12-31",{"date":1106,"close":883},"2026-01-02",{"date":1108,"close":1000},"2026-01-05",{"date":1110,"close":982},"2026-01-06",{"date":1112,"close":1055},"2026-01-07",{"date":1114,"close":994},"2026-01-08",{"date":1116,"close":989},"2026-01-09",{"date":1118,"close":967},"2026-01-12",{"date":1120,"close":967},"2026-01-13",{"date":1122,"close":1088},"2026-01-14",{"date":1124,"close":1088},"2026-01-15",{"date":1126,"close":1127},"2026-01-16",24.18000030517578,{"date":1129,"close":1082},"2026-01-20",{"date":1131,"close":1088},"2026-01-21",{"date":1133,"close":967},"2026-01-22",{"date":1135,"close":997},"2026-01-23",{"date":1137,"close":997},"2026-01-26",{"date":1139,"close":1088},"2026-01-27",{"date":1141,"close":1142},"2026-01-28",24.190000534057617,{"date":1144,"close":1145},"2026-01-29",24.239999771118164,{"date":1147,"close":1148},"2026-01-30",24.219999313354492,{"date":1150,"close":1151},"2026-02-02",24.450000762939453,{"date":1153,"close":1154},"2026-02-03",24.389999389648438,{"date":1156,"close":1157},"2026-02-04",24.420000076293945,{"date":1159,"close":1151},"2026-02-05",{"date":1161,"close":1162},"2026-02-06",24.350000381469727,{"date":1164,"close":303},"2026-02-09",{"date":1166,"close":1154},"2026-02-10",{"date":1168,"close":1169},"2026-02-11",24.34000015258789,{"date":1171,"close":1172},"2026-02-12",24.530000686645508,{"date":1174,"close":333},"2026-02-13",{"date":1176,"close":1177},"2026-02-17",24.469999313354492,{"date":1179,"close":273},"2026-02-18",{"date":1181,"close":1182},"2026-02-19",24.3799991607666,{"date":1184,"close":1185},"2026-02-20",24.5,{"date":1187,"close":1188},"2026-02-23",24.399999618530273,{"date":1190,"close":1177},"2026-02-24",{"date":1192,"close":330},"2026-02-25",{"date":1194,"close":1195},"2026-02-26",24.559999465942383,{"date":1197,"close":1198},"2026-02-27",24.549999237060547,{"date":1200,"close":1172},"2026-03-02",{"date":1202,"close":1203},"2026-03-03",24.59000015258789,{"date":1205,"close":1206},"2026-03-04",24.75,{"date":1208,"close":220},"2026-03-05",{"date":1210,"close":1211},"2026-03-06",24.600000381469727,{"date":1213,"close":1211},"2026-03-09",{"date":1215,"close":330},"2026-03-10",{"date":1217,"close":1172},"2026-03-11",{"date":1219,"close":1185},"2026-03-12",{"date":1221,"close":1222},"2026-03-13",24.6299991607666,{"date":1224,"close":330},"2026-03-16",{"date":1226,"close":1195},"2026-03-17",{"date":1228,"close":333},"2026-03-18",{"date":1230,"close":1177},"2026-03-19",{"date":1232,"close":1233},"2026-03-20",24.579999923706055,{"date":1235,"close":220},"2026-03-23",{"date":1237,"close":1238},"2026-03-24",24.700000762939453,{"date":1240,"close":1206},"2026-03-25",{"date":1242,"close":1243},"2026-03-26",24.719999313354492,{"date":1245,"close":1233},"2026-03-27",{"date":1247,"close":220},"2026-03-30",{"date":1249,"close":1243},"2026-03-31",{"date":1251,"close":1238},"2026-04-01",{"date":1253,"close":1211},"2026-04-02",{"date":1255,"close":1088},"2026-04-06",{"date":1257,"close":1258},"2026-04-07",24.290000915527344,{"date":1260,"close":1261},"2026-04-08",24.309999465942383,{"date":1263,"close":1077},"2026-04-09",{"date":1265,"close":1182},"2026-04-10",{"date":1267,"close":1203},"2026-04-13",{"date":1269,"close":1222},"2026-04-14",{"date":1271,"close":1272},"2026-04-15",24.65999984741211,{"date":1274,"close":1275},"2026-04-16",24.670000076293945,{"date":1277,"close":1278},"2026-04-17",24.649999618530273,{"date":1280,"close":1281},"2026-04-20",24.709999084472656,{"date":1283,"close":1275},"2026-04-21",{"date":1285,"close":1195},"2026-04-22",{"date":1287,"close":220},"2026-04-23",{"date":1289,"close":1290},"2026-04-24",24.690000534057617,{"date":1292,"close":1206},"2026-04-27",{"date":1294,"close":1295},"2026-04-28",24.760000228881836,{"date":1297,"close":1298},"2026-04-29",24.739999771118164,{"date":1300,"close":1238},"2026-04-30",{"date":1302,"close":1272},"2026-05-01",{"date":1304,"close":1278},"2026-05-04",{"date":1306,"close":1272},"2026-05-05",{"date":1308,"close":1211},"2026-05-06",{"date":1310,"close":1211},"2026-05-07",{"date":1312,"close":1238},"2026-05-08",{"date":1314,"close":220},"2026-05-11",{"date":1316,"close":1317},"2026-05-12",24.610000610351562,{"date":1319,"close":1211},"2026-05-13",{"date":1321,"close":1211},"2026-05-14",{"date":1323,"close":300},"2026-05-15",{"date":1325,"close":1326},"2026-05-18",24.6200008392334,{"date":1328,"close":1272},"2026-05-19",{"date":1330,"close":1211},"2026-05-20",{"date":1332,"close":1222},"2026-05-21",{"date":1334,"close":1326},"2026-05-22",{"date":1336,"close":1222},"2026-05-26",{"date":1338,"close":1339},"2026-05-27",24.479999542236328,{"date":1341,"close":977},"2026-05-28",{"date":1343,"close":957},"2026-05-29",{"date":1345,"close":1346},"2026-06-01",23.829999923706055,{"date":1348,"close":270},"2026-06-02",{"date":1350,"close":1157},"2026-06-03",{"date":1352,"close":1172},"2026-06-04",{"date":1354,"close":1281},"2026-06-05",{"date":1356,"close":1275},"2026-06-08",{"date":1358,"close":1238},"2026-06-09",{"date":1360,"close":1243},"2026-06-10",{"date":1362,"close":1363},"2026-06-11",24.68000030517578,{"date":1365,"close":1243},"2026-06-12",{"date":1367,"close":1272},"2026-06-15",{"date":1369,"close":1203},"2026-06-16",{"date":1371,"close":1233},"2026-06-17",{"date":1373,"close":1278},"2026-06-18",{"date":1375,"close":1376},"2026-06-22",24.540000915527344,{"date":1378,"close":1278},"2026-06-23",{"date":1380,"close":40},"2026-06-24",{"date":1382,"close":40},"2026-06-25",{"date":44,"close":40},{"date":1385,"close":40},"2026-06-29",{"date":1387,"close":40},"2026-06-30",{"date":1389,"close":40},"2026-07-01",{"date":1391,"close":40},"2026-07-02",{"count":175,"fetchedAt":1393,"source":170},"2026-08-03T21:11:48.158Z",1785791508112]