[{"data":1,"prerenderedAt":1549},["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-PRAA":25,"$fo8UxxgBvq6DJhOjt7LG1copLC_b2pA6KugHYPUktFzo":26,"ticker-mcap-PRAA":173,"ticker-profile-PRAA":182,"ticker-earnings-PRAA":196,"ticker-congress-PRAA":200},{"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":169},{"identity":28,"transactions":33,"sectorSlug":149,"relatedTickers":150},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1185348","PRA GROUP INC","Finance & Insurance","PRAA",[34,47,53,66,72,78,84,90,96,105,111,114,122,125,128,133,137,141,145],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:47:00.000Z","0001234561-26-000003-0","WEAVER LANCE L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234561\u002F000123456126000003\u002F0001234561-26-000003-index.htm",10543,21284,"A","2026-06-16","Stock award","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":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:41:45.000Z","0001777079-26-000002-0","Butler Adrian M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777079\u002F000177707926000002\u002F0001777079-26-000002-index.htm",24657,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":46},"2026-06-18T22:41:41.000Z","0001976894-26-000006-0","James Richard Owen","President - PRA Group Europe",15.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976894\u002F000197689426000006\u002F0001976894-26-000006-index.htm",1086,95270,16995.9,"F","2026-06-17","Tax withholding",{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:41:36.000Z","0001587072-26-000002-0","Connelly Marjorie Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587072\u002F000158707226000002\u002F0001587072-26-000002-index.htm",65160,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:41:31.000Z","0001224877-26-000002-0","TABAKIN SCOTT M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224877\u002F000122487726000002\u002F0001224877-26-000002-index.htm",108542,{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:41:25.000Z","0001816382-26-000002-0","Paschke Brett Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816382\u002F000181638226000002\u002F0001816382-26-000002-index.htm",51340,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:41:19.000Z","0002028095-26-000002-0","Gadhia Jayne-Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028095\u002F000202809526000002\u002F0002028095-26-000002-index.htm",26610,{"cik":29,"filedAt":85,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":63,"transactionDate":44,"intentLabel":65,"signalQuality":46},"0002028095-26-000002-1",15.5,3223,23387,49956.5,{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":46},"2026-06-18T22:41:15.000Z","0001658052-26-000004-0","Sjolund Martin","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658052\u002F000165805226000004\u002F0001658052-26-000004-index.htm",9772,263586,152931.80000000002,{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":41,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T22:41:10.000Z","0001623675-26-000002-0","Olsen Geir","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623675\u002F000162367526000002\u002F0001623675-26-000002-index.htm",31451,{"cik":29,"filedAt":106,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":109,"shares":93,"sharesOwnedAfter":113,"totalValue":95,"transactionCode":63,"transactionDate":44,"intentLabel":65,"signalQuality":46},"0001623675-26-000002-1",28228,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":43,"transactionDate":121,"intentLabel":45,"signalQuality":46},"2026-03-11T00:00:00.000Z","0001994121-26-000002-0","Sehgal Rakesh","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1994121\u002F000199412126000002\u002F0001994121-26-000002-index.htm",30303,"2026-03-09",{"cik":29,"filedAt":115,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":43,"transactionDate":121,"intentLabel":45,"signalQuality":46},"0001994121-26-000002-1",1381,{"cik":29,"filedAt":115,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":127,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":43,"transactionDate":121,"intentLabel":45,"signalQuality":46},"0001994121-26-000002-2",5509,{"cik":29,"filedAt":115,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":131,"sharesOwnedAfter":25,"totalValue":132,"transactionCode":63,"transactionDate":121,"intentLabel":65,"signalQuality":46},"0001994121-26-000002-3",18.15,610,11071.5,{"cik":29,"filedAt":115,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":63,"transactionDate":121,"intentLabel":65,"signalQuality":46},"0001994121-26-000002-4",3035,55085.24999999999,{"cik":29,"filedAt":115,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":139,"sharesOwnedAfter":25,"totalValue":140,"transactionCode":63,"transactionDate":121,"intentLabel":65,"signalQuality":46},"0001994121-26-000002-5",2185,39657.75,{"cik":29,"filedAt":115,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":143,"sharesOwnedAfter":25,"totalValue":144,"transactionCode":63,"transactionDate":121,"intentLabel":65,"signalQuality":46},"0001994121-26-000002-6",5098,92528.7,{"cik":29,"filedAt":115,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":147,"sharesOwnedAfter":25,"totalValue":148,"transactionCode":63,"transactionDate":121,"intentLabel":65,"signalQuality":46},"0001994121-26-000002-7",837,15191.55,"finance-insurance",[151,154,157,160,163,166],{"ticker":152,"issuerName":153},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":155,"issuerName":156},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":158,"issuerName":159},"COIN","Coinbase Global, Inc.",{"ticker":161,"issuerName":162},"CRCL","Circle Internet Group, Inc.",{"ticker":164,"issuerName":165},"TRUP","TRUPANION, INC.",{"ticker":167,"issuerName":168},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":170,"fetchedAt":171,"source":172},19,"2026-07-31T09:15:33.382Z","sqlite",{"data":174,"meta":180},{"value":175,"quality":176,"closeDate":177,"ageDays":178,"sharesAsOf":179},661744421.3495941,"fresh","2026-07-30",1,"2026-05-01",{"count":178,"fetchedAt":181,"source":172},"2026-07-31T09:15:33.383Z",{"data":183,"meta":195},{"ticker":32,"ceo":184,"industry":185,"fullTimeEmployees":186,"ipoDate":187,"country":188,"state":189,"city":190,"website":191,"exchangeShort":25,"marketCap":25,"beta":192,"range52w":193,"fetchedAt":194},"Martin Sjolund","Financial - Credit Services",2991,"2002-11-08","US","VA","Norfolk","https:\u002F\u002Fwww.pragroup.com",1.102,"10.25-22.55","2026-07-11T16:01:14.077Z",{"count":178,"fetchedAt":181,"source":172},{"data":197,"meta":199},{"ticker":32,"points":198},[],{"count":178,"fetchedAt":181,"source":172},{"data":201,"meta":1547},{"congressTrades":202,"insiderTrades":203,"priceHistory":223,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"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":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":63,"transactionDate":44},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":41,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":106,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":109,"shares":93,"sharesOwnedAfter":113,"totalValue":95,"transactionCode":63,"transactionDate":44},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":43,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":43,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":127,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":43,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":131,"sharesOwnedAfter":25,"totalValue":132,"transactionCode":63,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":63,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":139,"sharesOwnedAfter":25,"totalValue":140,"transactionCode":63,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":143,"sharesOwnedAfter":25,"totalValue":144,"transactionCode":63,"transactionDate":121},{"cik":29,"filedAt":115,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":119,"shares":147,"sharesOwnedAfter":25,"totalValue":148,"transactionCode":63,"transactionDate":121},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,748,751,754,757,760,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,885,888,891,894,897,900,903,906,908,911,914,917,920,923,925,928,931,934,937,940,942,945,948,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1077,1080,1083,1086,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1124,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1266,1269,1272,1275,1277,1280,1283,1286,1289,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1438,1441,1443,1446,1449,1451,1453,1455,1457,1459,1462,1465,1467,1469,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1500,1502,1505,1508,1511,1514,1517,1520,1522,1524,1527,1529,1531,1533,1536,1539,1542,1544,1546],{"date":225,"close":226},"2021-08-06",41.779998779296875,{"date":228,"close":229},"2021-08-13",39.400001525878906,{"date":231,"close":232},"2021-08-20",40.61000061035156,{"date":234,"close":235},"2021-08-27",41.90999984741211,{"date":237,"close":238},"2021-09-03",41.9900016784668,{"date":240,"close":241},"2021-09-10",40.959999084472656,{"date":243,"close":244},"2021-09-17",40.7599983215332,{"date":246,"close":247},"2021-09-24",40.869998931884766,{"date":249,"close":250},"2021-10-01",42.619998931884766,{"date":252,"close":253},"2021-10-08",43.09000015258789,{"date":255,"close":256},"2021-10-15",42.970001220703125,{"date":258,"close":259},"2021-10-22",41.369998931884766,{"date":261,"close":262},"2021-10-29",42.880001068115234,{"date":264,"close":265},"2021-11-05",46.70000076293945,{"date":267,"close":268},"2021-11-12",44.849998474121094,{"date":270,"close":271},"2021-11-19",42.9900016784668,{"date":273,"close":274},"2021-11-26",43.61000061035156,{"date":276,"close":277},"2021-12-03",43.33000183105469,{"date":279,"close":280},"2021-12-10",45.810001373291016,{"date":282,"close":283},"2021-12-17",47.36000061035156,{"date":285,"close":286},"2021-12-23",48.470001220703125,{"date":288,"close":289},"2021-12-31",50.209999084472656,{"date":291,"close":292},"2022-01-07",48.900001525878906,{"date":294,"close":295},"2022-01-14",50.38999938964844,{"date":297,"close":298},"2022-01-21",47.41999816894531,{"date":300,"close":301},"2022-01-28",45.84000015258789,{"date":303,"close":304},"2022-02-04",45.33000183105469,{"date":306,"close":307},"2022-02-11",45.41999816894531,{"date":309,"close":310},"2022-02-18",46.34000015258789,{"date":312,"close":313},"2022-02-25",46.060001373291016,{"date":315,"close":316},"2022-03-04",45.119998931884766,{"date":318,"close":319},"2022-03-11",43.220001220703125,{"date":321,"close":322},"2022-03-18",45.38999938964844,{"date":324,"close":325},"2022-03-25",45.20000076293945,{"date":327,"close":307},"2022-04-01",{"date":329,"close":330},"2022-04-08",44.7400016784668,{"date":332,"close":333},"2022-04-14",44.720001220703125,{"date":335,"close":336},"2022-04-22",43.36000061035156,{"date":338,"close":339},"2022-04-29",42.029998779296875,{"date":341,"close":342},"2022-05-06",41.83000183105469,{"date":344,"close":345},"2022-05-13",38.150001525878906,{"date":347,"close":348},"2022-05-20",36.91999816894531,{"date":350,"close":351},"2022-05-27",37.400001525878906,{"date":353,"close":354},"2022-06-03",36.5,{"date":356,"close":357},"2022-06-10",35.86000061035156,{"date":359,"close":360},"2022-06-17",35.9900016784668,{"date":362,"close":363},"2022-06-24",36.93000030517578,{"date":365,"close":366},"2022-07-01",37.27000045776367,{"date":368,"close":369},"2022-07-08",37.66999816894531,{"date":371,"close":372},"2022-07-15",37.810001373291016,{"date":374,"close":375},"2022-07-22",39.16999816894531,{"date":377,"close":378},"2022-07-29",39.84000015258789,{"date":380,"close":372},"2022-08-05",{"date":382,"close":383},"2022-08-12",38.689998626708984,{"date":385,"close":386},"2022-08-19",38.72999954223633,{"date":388,"close":389},"2022-08-26",37.5099983215332,{"date":391,"close":392},"2022-09-02",36.18000030517578,{"date":394,"close":395},"2022-09-09",36.150001525878906,{"date":397,"close":398},"2022-09-16",35.72999954223633,{"date":400,"close":401},"2022-09-23",34.47999954223633,{"date":403,"close":404},"2022-09-30",32.86000061035156,{"date":406,"close":407},"2022-10-07",32.36000061035156,{"date":409,"close":410},"2022-10-14",32.09000015258789,{"date":412,"close":413},"2022-10-21",30.520000457763672,{"date":415,"close":416},"2022-10-28",32.900001525878906,{"date":418,"close":419},"2022-11-04",31.059999465942383,{"date":421,"close":422},"2022-11-11",33.810001373291016,{"date":424,"close":425},"2022-11-18",33.86000061035156,{"date":427,"close":428},"2022-11-25",33.91999816894531,{"date":430,"close":431},"2022-12-02",34.5,{"date":433,"close":434},"2022-12-09",33.720001220703125,{"date":436,"close":437},"2022-12-16",32.540000915527344,{"date":439,"close":440},"2022-12-23",33.40999984741211,{"date":442,"close":443},"2022-12-30",33.779998779296875,{"date":445,"close":446},"2023-01-06",34.75,{"date":448,"close":449},"2023-01-13",35.540000915527344,{"date":451,"close":452},"2023-01-20",36.540000915527344,{"date":454,"close":455},"2023-01-27",38.4900016784668,{"date":457,"close":458},"2023-02-03",41.29999923706055,{"date":460,"close":461},"2023-02-10",40.369998931884766,{"date":463,"close":464},"2023-02-17",40.790000915527344,{"date":466,"close":467},"2023-02-24",40.2400016784668,{"date":469,"close":470},"2023-03-03",42.470001220703125,{"date":472,"close":473},"2023-03-10",40.25,{"date":475,"close":476},"2023-03-17",39.54999923706055,{"date":478,"close":479},"2023-03-24",39.66999816894531,{"date":481,"close":482},"2023-03-31",38.959999084472656,{"date":484,"close":485},"2023-04-06",38.619998931884766,{"date":487,"close":488},"2023-04-14",38.68000030517578,{"date":490,"close":491},"2023-04-21",37.79999923706055,{"date":493,"close":494},"2023-04-28",36.27000045776367,{"date":496,"close":497},"2023-05-05",34.70000076293945,{"date":499,"close":500},"2023-05-12",18.260000228881836,{"date":502,"close":503},"2023-05-19",18.329999923706055,{"date":505,"close":506},"2023-05-26",19.579999923706055,{"date":508,"close":509},"2023-06-02",21.100000381469727,{"date":511,"close":512},"2023-06-09",23.059999465942383,{"date":514,"close":515},"2023-06-16",23.200000762939453,{"date":517,"close":518},"2023-06-23",22.600000381469727,{"date":520,"close":521},"2023-06-30",22.850000381469727,{"date":523,"close":521},"2023-07-07",{"date":525,"close":526},"2023-07-14",22.760000228881836,{"date":528,"close":529},"2023-07-21",23.3700008392334,{"date":531,"close":532},"2023-07-28",23.479999542236328,{"date":534,"close":535},"2023-08-04",21.799999237060547,{"date":537,"close":538},"2023-08-11",20.260000228881836,{"date":540,"close":541},"2023-08-18",19.65999984741211,{"date":543,"close":544},"2023-08-25",18.280000686645508,{"date":546,"close":547},"2023-09-01",19.709999084472656,{"date":549,"close":550},"2023-09-08",19.3799991607666,{"date":552,"close":553},"2023-09-15",21.31999969482422,{"date":555,"close":556},"2023-09-22",18.190000534057617,{"date":558,"close":559},"2023-09-29",19.209999084472656,{"date":561,"close":562},"2023-10-06",18.729999542236328,{"date":564,"close":565},"2023-10-13",17.989999771118164,{"date":567,"close":568},"2023-10-20",15.029999732971191,{"date":570,"close":571},"2023-10-27",12.579999923706055,{"date":573,"close":574},"2023-11-03",14.039999961853027,{"date":576,"close":577},"2023-11-10",16.030000686645508,{"date":579,"close":580},"2023-11-17",17.420000076293945,{"date":582,"close":583},"2023-11-24",17.639999389648438,{"date":585,"close":586},"2023-12-01",19.670000076293945,{"date":588,"close":589},"2023-12-08",20.729999542236328,{"date":591,"close":592},"2023-12-15",23.450000762939453,{"date":594,"close":595},"2023-12-22",25.06999969482422,{"date":597,"close":598},"2023-12-29",26.200000762939453,{"date":600,"close":601},"2024-01-05",24.34000015258789,{"date":603,"close":604},"2024-01-12",22.899999618530273,{"date":606,"close":607},"2024-01-19",23.06999969482422,{"date":609,"close":610},"2024-01-26",24.100000381469727,{"date":612,"close":529},"2024-02-02",{"date":614,"close":615},"2024-02-09",23.989999771118164,{"date":617,"close":618},"2024-02-16",28,{"date":620,"close":621},"2024-02-23",26.280000686645508,{"date":623,"close":624},"2024-03-01",25.93000030517578,{"date":626,"close":627},"2024-03-08",25.799999237060547,{"date":629,"close":630},"2024-03-15",22.84000015258789,{"date":632,"close":633},"2024-03-22",25.260000228881836,{"date":635,"close":636},"2024-03-28",26.079999923706055,{"date":638,"close":639},"2024-04-05",25.290000915527344,{"date":641,"close":642},"2024-04-12",24.389999389648438,{"date":644,"close":645},"2024-04-19",24.3700008392334,{"date":647,"close":648},"2024-04-26",24.110000610351562,{"date":650,"close":651},"2024-05-03",24.950000762939453,{"date":653,"close":654},"2024-05-10",26.459999084472656,{"date":656,"close":657},"2024-05-17",24.959999084472656,{"date":659,"close":660},"2024-05-24",21.739999771118164,{"date":662,"close":663},"2024-05-31",21.579999923706055,{"date":665,"close":666},"2024-06-07",20.290000915527344,{"date":668,"close":669},"2024-06-14",19.559999465942383,{"date":671,"close":672},"2024-06-21",20.780000686645508,{"date":674,"close":541},"2024-06-28",{"date":676,"close":677},"2024-07-05",19.270000457763672,{"date":679,"close":680},"2024-07-12",20.899999618530273,{"date":682,"close":683},"2024-07-19",22.6299991607666,{"date":685,"close":686},"2024-07-26",25.540000915527344,{"date":688,"close":689},"2024-08-02",23.610000610351562,{"date":691,"close":692},"2024-08-09",22.3700008392334,{"date":694,"close":695},"2024-08-16",23.219999313354492,{"date":697,"close":698},"2024-08-23",22.8799991607666,{"date":700,"close":701},"2024-08-30",23.31999969482422,{"date":703,"close":704},"2024-09-06",21.360000610351562,{"date":706,"close":707},"2024-09-13",21.670000076293945,{"date":709,"close":710},"2024-09-20",22.100000381469727,{"date":712,"close":713},"2024-09-27",22.649999618530273,{"date":715,"close":716},"2024-10-04",21.809999465942383,{"date":718,"close":719},"2024-10-11",21.399999618530273,{"date":721,"close":722},"2024-10-18",21.299999237060547,{"date":724,"close":725},"2024-10-25",18.84000015258789,{"date":727,"close":728},"2024-11-01",20.84000015258789,{"date":730,"close":731},"2024-11-08",24.18000030517578,{"date":733,"close":734},"2024-11-15",23.190000534057617,{"date":736,"close":737},"2024-11-22",21.719999313354492,{"date":739,"close":740},"2024-11-29",21.200000762939453,{"date":742,"close":538},"2024-12-06",{"date":744,"close":745},"2024-12-13",21.110000610351562,{"date":747,"close":728},"2024-12-20",{"date":749,"close":750},"2024-12-27",20.459999084472656,{"date":752,"close":753},"2025-01-03",20.530000686645508,{"date":755,"close":756},"2025-01-10",19.600000381469727,{"date":758,"close":759},"2025-01-17",21.309999465942383,{"date":761,"close":737},"2025-01-24",{"date":763,"close":764},"2025-01-31",22.110000610351562,{"date":766,"close":767},"2025-02-07",23.149999618530273,{"date":769,"close":770},"2025-02-14",23.670000076293945,{"date":772,"close":773},"2025-02-21",22.56999969482422,{"date":775,"close":776},"2025-02-28",20.93000030517578,{"date":778,"close":779},"2025-03-07",19.889999389648438,{"date":781,"close":756},"2025-03-14",{"date":783,"close":784},"2025-03-21",20.3700008392334,{"date":786,"close":787},"2025-03-28",20.520000457763672,{"date":789,"close":790},"2025-04-04",19.15999984741211,{"date":792,"close":793},"2025-04-11",16.719999313354492,{"date":795,"close":796},"2025-04-17",17.010000228881836,{"date":798,"close":799},"2025-04-25",18.25,{"date":801,"close":802},"2025-05-02",19.299999237060547,{"date":804,"close":805},"2025-05-09",13.4399995803833,{"date":807,"close":808},"2025-05-16",15.489999771118164,{"date":810,"close":811},"2025-05-23",13.630000114440918,{"date":813,"close":814},"2025-05-30",14.1899995803833,{"date":816,"close":817},"2025-06-06",14.6899995803833,{"date":819,"close":820},"2025-06-13",14.550000190734863,{"date":822,"close":823},"2025-06-20",14.680000305175781,{"date":825,"close":826},"2025-06-27",15.09000015258789,{"date":828,"close":829},"2025-07-03",15.619999885559082,{"date":831,"close":832},"2025-07-11",15.789999961853027,{"date":834,"close":835},"2025-07-18",15.579999923706055,{"date":837,"close":838},"2025-07-25",15.75,{"date":840,"close":841},"2025-07-29",15.680000305175781,{"date":843,"close":844},"2025-07-30",15.539999961853027,{"date":846,"close":847},"2025-07-31",15.199999809265137,{"date":849,"close":850},"2025-08-01",15.0600004196167,{"date":852,"close":853},"2025-08-04",15.630000114440918,{"date":855,"close":856},"2025-08-05",15.5600004196167,{"date":858,"close":853},"2025-08-06",{"date":860,"close":861},"2025-08-07",15.65999984741211,{"date":863,"close":864},"2025-08-08",15.40999984741211,{"date":866,"close":867},"2025-08-11",15.270000457763672,{"date":869,"close":870},"2025-08-12",16.15999984741211,{"date":872,"close":873},"2025-08-13",16.6299991607666,{"date":875,"close":876},"2025-08-14",16.510000228881836,{"date":878,"close":879},"2025-08-15",16.200000762939453,{"date":881,"close":882},"2025-08-18",16.309999465942383,{"date":884,"close":873},"2025-08-19",{"date":886,"close":887},"2025-08-20",16.239999771118164,{"date":889,"close":890},"2025-08-21",16.18000030517578,{"date":892,"close":893},"2025-08-22",17.34000015258789,{"date":895,"close":896},"2025-08-25",17.239999771118164,{"date":898,"close":899},"2025-08-26",17.139999389648438,{"date":901,"close":902},"2025-08-27",17.09000015258789,{"date":904,"close":905},"2025-08-28",16.950000762939453,{"date":907,"close":902},"2025-08-29",{"date":909,"close":910},"2025-09-02",16.899999618530273,{"date":912,"close":913},"2025-09-03",16.8799991607666,{"date":915,"close":916},"2025-09-04",16.959999084472656,{"date":918,"close":919},"2025-09-05",17.18000030517578,{"date":921,"close":922},"2025-09-08",17.209999084472656,{"date":924,"close":910},"2025-09-09",{"date":926,"close":927},"2025-09-10",16.700000762939453,{"date":929,"close":930},"2025-09-11",17.31999969482422,{"date":932,"close":933},"2025-09-12",16.81999969482422,{"date":935,"close":936},"2025-09-15",16.670000076293945,{"date":938,"close":939},"2025-09-16",16.59000015258789,{"date":941,"close":927},"2025-09-17",{"date":943,"close":944},"2025-09-18",17.290000915527344,{"date":946,"close":947},"2025-09-19",16.579999923706055,{"date":949,"close":927},"2025-09-22",{"date":951,"close":952},"2025-09-23",16.440000534057617,{"date":954,"close":955},"2025-09-24",15.869999885559082,{"date":957,"close":958},"2025-09-25",15.899999618530273,{"date":960,"close":961},"2025-09-26",16.040000915527344,{"date":963,"close":964},"2025-09-29",15.979999542236328,{"date":966,"close":967},"2025-09-30",15.4399995803833,{"date":969,"close":970},"2025-10-01",15.210000038146973,{"date":972,"close":973},"2025-10-02",15.039999961853027,{"date":975,"close":976},"2025-10-03",14.850000381469727,{"date":978,"close":979},"2025-10-06",14.15999984741211,{"date":981,"close":982},"2025-10-07",13.880000114440918,{"date":984,"close":985},"2025-10-08",13.9399995803833,{"date":987,"close":988},"2025-10-09",13.729999542236328,{"date":990,"close":991},"2025-10-10",13.390000343322754,{"date":993,"close":994},"2025-10-13",13.609999656677246,{"date":996,"close":997},"2025-10-14",14.3100004196167,{"date":999,"close":1000},"2025-10-15",13.949999809265137,{"date":1002,"close":1003},"2025-10-16",13.329999923706055,{"date":1005,"close":1006},"2025-10-17",13.529999732971191,{"date":1008,"close":1009},"2025-10-20",13.75,{"date":1011,"close":1012},"2025-10-21",14.029999732971191,{"date":1014,"close":1015},"2025-10-22",14.199999809265137,{"date":1017,"close":997},"2025-10-23",{"date":1019,"close":1020},"2025-10-24",14.760000228881836,{"date":1022,"close":1023},"2025-10-27",14.789999961853027,{"date":1025,"close":1026},"2025-10-28",14.649999618530273,{"date":1028,"close":1029},"2025-10-29",13.930000305175781,{"date":1031,"close":988},"2025-10-30",{"date":1033,"close":1034},"2025-10-31",13.710000038146973,{"date":1036,"close":1026},"2025-11-03",{"date":1038,"close":1039},"2025-11-04",13.039999961853027,{"date":1041,"close":1042},"2025-11-05",13.5600004196167,{"date":1044,"close":1045},"2025-11-06",13.65999984741211,{"date":1047,"close":1048},"2025-11-07",14.75,{"date":1050,"close":1051},"2025-11-10",15.25,{"date":1053,"close":1054},"2025-11-11",16,{"date":1056,"close":1057},"2025-11-12",15.960000038146973,{"date":1059,"close":1060},"2025-11-13",15.930000305175781,{"date":1062,"close":1063},"2025-11-14",16.329999923706055,{"date":1065,"close":1066},"2025-11-17",16.010000228881836,{"date":1068,"close":1069},"2025-11-18",16.360000610351562,{"date":1071,"close":879},"2025-11-19",{"date":1073,"close":1074},"2025-11-20",15.239999771118164,{"date":1076,"close":844},"2025-11-21",{"date":1078,"close":1079},"2025-11-24",15.1899995803833,{"date":1081,"close":1082},"2025-11-25",15.970000267028809,{"date":1084,"close":1085},"2025-11-26",16.280000686645508,{"date":1087,"close":879},"2025-11-28",{"date":1089,"close":1090},"2025-12-01",16.290000915527344,{"date":1092,"close":1093},"2025-12-02",16.56999969482422,{"date":1095,"close":902},"2025-12-03",{"date":1097,"close":1098},"2025-12-04",17.229999542236328,{"date":1100,"close":1101},"2025-12-05",17.079999923706055,{"date":1103,"close":1104},"2025-12-08",17.350000381469727,{"date":1106,"close":1107},"2025-12-09",17.25,{"date":1109,"close":1110},"2025-12-10",18.06999969482422,{"date":1112,"close":1113},"2025-12-11",18.010000228881836,{"date":1115,"close":1116},"2025-12-12",17.3799991607666,{"date":1118,"close":873},"2025-12-15",{"date":1120,"close":1121},"2025-12-16",16.90999984741211,{"date":1123,"close":933},"2025-12-17",{"date":1125,"close":933},"2025-12-18",{"date":1127,"close":1128},"2025-12-19",16.940000534057617,{"date":1130,"close":1131},"2025-12-22",17.520000457763672,{"date":1133,"close":1134},"2025-12-23",17.3700008392334,{"date":1136,"close":1131},"2025-12-24",{"date":1138,"close":1139},"2025-12-26",17.6200008392334,{"date":1141,"close":1142},"2025-12-29",17.709999084472656,{"date":1144,"close":1145},"2025-12-30",17.719999313354492,{"date":1147,"close":1148},"2025-12-31",17.690000534057617,{"date":1150,"close":1151},"2026-01-02",17.479999542236328,{"date":1153,"close":1154},"2026-01-05",17.68000030517578,{"date":1156,"close":1157},"2026-01-06",16.989999771118164,{"date":1159,"close":1160},"2026-01-07",16.889999389648438,{"date":1162,"close":1163},"2026-01-08",17.110000610351562,{"date":1165,"close":1166},"2026-01-09",17.549999237060547,{"date":1168,"close":927},"2026-01-12",{"date":1170,"close":947},"2026-01-13",{"date":1172,"close":1173},"2026-01-14",16.469999313354492,{"date":1175,"close":1176},"2026-01-15",16.549999237060547,{"date":1178,"close":1179},"2026-01-16",16.639999389648438,{"date":1181,"close":838},"2026-01-20",{"date":1183,"close":1184},"2026-01-21",16.3799991607666,{"date":1186,"close":1187},"2026-01-22",16.65999984741211,{"date":1189,"close":1190},"2026-01-23",15.90999984741211,{"date":1192,"close":1193},"2026-01-26",16.170000076293945,{"date":1195,"close":1196},"2026-01-27",15.8100004196167,{"date":1198,"close":1199},"2026-01-28",12.960000038146973,{"date":1201,"close":1202},"2026-01-29",12.789999961853027,{"date":1204,"close":1202},"2026-01-30",{"date":1206,"close":1207},"2026-02-02",12.869999885559082,{"date":1209,"close":1210},"2026-02-03",11.989999771118164,{"date":1212,"close":1213},"2026-02-04",11.569999694824219,{"date":1215,"close":1216},"2026-02-05",11.279999732971191,{"date":1218,"close":1219},"2026-02-06",11.449999809265137,{"date":1221,"close":1222},"2026-02-09",11.229999542236328,{"date":1224,"close":1225},"2026-02-10",11.350000381469727,{"date":1227,"close":1228},"2026-02-11",10.90999984741211,{"date":1230,"close":1231},"2026-02-12",10.699999809265137,{"date":1233,"close":1234},"2026-02-13",10.859999656677246,{"date":1236,"close":1237},"2026-02-17",11,{"date":1239,"close":1240},"2026-02-18",11.470000267028809,{"date":1242,"close":1243},"2026-02-19",11.460000038146973,{"date":1245,"close":1246},"2026-02-20",10.779999732971191,{"date":1248,"close":1249},"2026-02-23",10.420000076293945,{"date":1251,"close":1252},"2026-02-24",10.819999694824219,{"date":1254,"close":1255},"2026-02-25",11.699999809265137,{"date":1257,"close":1258},"2026-02-26",12.670000076293945,{"date":1260,"close":838},"2026-02-27",{"date":1262,"close":1263},"2026-03-02",16.75,{"date":1265,"close":916},"2026-03-03",{"date":1267,"close":1268},"2026-03-04",17.049999237060547,{"date":1270,"close":1271},"2026-03-05",18.860000610351562,{"date":1273,"close":1274},"2026-03-06",18.149999618530273,{"date":121,"close":1276},18.309999465942383,{"date":1278,"close":1279},"2026-03-10",18.31999969482422,{"date":1281,"close":1282},"2026-03-11",17.190000534057617,{"date":1284,"close":1285},"2026-03-12",16.860000610351562,{"date":1287,"close":1288},"2026-03-13",16.729999542236328,{"date":1290,"close":1163},"2026-03-16",{"date":1292,"close":1293},"2026-03-17",17.56999969482422,{"date":1295,"close":1296},"2026-03-18",17.530000686645508,{"date":1298,"close":1299},"2026-03-19",17.770000457763672,{"date":1301,"close":1302},"2026-03-20",17.459999084472656,{"date":1304,"close":1305},"2026-03-23",18.3799991607666,{"date":1307,"close":1308},"2026-03-24",17.809999465942383,{"date":1310,"close":1311},"2026-03-25",17.829999923706055,{"date":1313,"close":1314},"2026-03-26",17.610000610351562,{"date":1316,"close":1317},"2026-03-27",16.850000381469727,{"date":1319,"close":896},"2026-03-30",{"date":1321,"close":1322},"2026-03-31",17.5,{"date":1324,"close":1325},"2026-04-01",17.780000686645508,{"date":1327,"close":1325},"2026-04-02",{"date":1329,"close":1330},"2026-04-06",18.040000915527344,{"date":1332,"close":1333},"2026-04-07",18.40999984741211,{"date":1335,"close":1336},"2026-04-08",18.829999923706055,{"date":1338,"close":1339},"2026-04-09",19.200000762939453,{"date":1341,"close":1342},"2026-04-10",19.1200008392334,{"date":1344,"close":1345},"2026-04-13",19.6200008392334,{"date":1347,"close":1348},"2026-04-14",19.84000015258789,{"date":1350,"close":1351},"2026-04-15",20.479999542236328,{"date":1353,"close":1354},"2026-04-16",20.3799991607666,{"date":1356,"close":1357},"2026-04-17",21.09000015258789,{"date":1359,"close":1360},"2026-04-20",21.350000381469727,{"date":1362,"close":1363},"2026-04-21",20.989999771118164,{"date":1365,"close":1366},"2026-04-22",20.950000762939453,{"date":1368,"close":1369},"2026-04-23",20.739999771118164,{"date":1371,"close":1372},"2026-04-24",21.149999618530273,{"date":1374,"close":1375},"2026-04-27",21.940000534057617,{"date":1377,"close":1378},"2026-04-28",22.170000076293945,{"date":1380,"close":1381},"2026-04-29",21.90999984741211,{"date":1383,"close":1384},"2026-04-30",21.790000915527344,{"date":179,"close":1386},22.229999542236328,{"date":1388,"close":1389},"2026-05-04",21.389999389648438,{"date":1391,"close":1392},"2026-05-05",21.3799991607666,{"date":1394,"close":1395},"2026-05-06",21.290000915527344,{"date":1397,"close":1398},"2026-05-07",20.8799991607666,{"date":1400,"close":1401},"2026-05-08",19.18000030517578,{"date":1403,"close":899},"2026-05-11",{"date":1405,"close":1406},"2026-05-12",16.780000686645508,{"date":1408,"close":1409},"2026-05-13",14.699999809265137,{"date":1411,"close":1412},"2026-05-14",14.720000267028809,{"date":1414,"close":1415},"2026-05-15",15.15999984741211,{"date":1417,"close":1418},"2026-05-18",14.859999656677246,{"date":1420,"close":1421},"2026-05-19",14.710000038146973,{"date":1423,"close":1424},"2026-05-20",14.539999961853027,{"date":1426,"close":1427},"2026-05-21",14.619999885559082,{"date":1429,"close":1430},"2026-05-22",14.640000343322754,{"date":1432,"close":973},"2026-05-26",{"date":1434,"close":1435},"2026-05-27",15.050000190734863,{"date":1437,"close":864},"2026-05-28",{"date":1439,"close":1440},"2026-05-29",15.260000228881836,{"date":1442,"close":1020},"2026-06-01",{"date":1444,"close":1445},"2026-06-02",14.4399995803833,{"date":1447,"close":1448},"2026-06-03",14.020000457763672,{"date":1450,"close":973},"2026-06-04",{"date":1452,"close":1066},"2026-06-05",{"date":1454,"close":847},"2026-06-08",{"date":1456,"close":844},"2026-06-09",{"date":1458,"close":1074},"2026-06-10",{"date":1460,"close":1461},"2026-06-11",15.520000457763672,{"date":1463,"close":1464},"2026-06-12",15.6899995803833,{"date":1466,"close":92},"2026-06-15",{"date":44,"close":1468},15.649999618530273,{"date":64,"close":1470},15,{"date":1472,"close":1473},"2026-06-18",14.9399995803833,{"date":1475,"close":1476},"2026-06-22",15.859999656677246,{"date":1478,"close":1479},"2026-06-23",17.600000381469727,{"date":1481,"close":1482},"2026-06-24",18,{"date":1484,"close":1485},"2026-06-25",18.18000030517578,{"date":1487,"close":1488},"2026-06-26",18.93000030517578,{"date":1490,"close":1491},"2026-06-29",18.75,{"date":1493,"close":1494},"2026-06-30",18.989999771118164,{"date":1496,"close":1497},"2026-07-01",19.1299991607666,{"date":1499,"close":544},"2026-07-02",{"date":1501,"close":503},"2026-07-06",{"date":1503,"close":1504},"2026-07-07",18.030000686645508,{"date":1506,"close":1507},"2026-07-08",17.510000228881836,{"date":1509,"close":1510},"2026-07-09",18.270000457763672,{"date":1512,"close":1513},"2026-07-10",18.489999771118164,{"date":1515,"close":1516},"2026-07-13",18.290000915527344,{"date":1518,"close":1519},"2026-07-14",17.959999084472656,{"date":1521,"close":1504},"2026-07-15",{"date":1523,"close":1333},"2026-07-16",{"date":1525,"close":1526},"2026-07-17",18.1200008392334,{"date":1528,"close":1134},"2026-07-20",{"date":1530,"close":1302},"2026-07-21",{"date":1532,"close":910},"2026-07-22",{"date":1534,"close":1535},"2026-07-23",16.149999618530273,{"date":1537,"close":1538},"2026-07-24",16.979999542236328,{"date":1540,"close":1541},"2026-07-27",17.90999984741211,{"date":1543,"close":1330},"2026-07-28",{"date":1545,"close":1314},"2026-07-29",{"date":177,"close":1104},{"count":178,"fetchedAt":1548,"source":172},"2026-07-31T09:15:33.388Z",1785489333348]