[{"data":1,"prerenderedAt":1548},["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-PRG":25,"$fsLLeRdgMTUPVZ1ZcfuB9jyeu_Mcy3U1_YPu9qtfQI1Q":26,"ticker-mcap-PRG":166,"ticker-profile-PRG":176,"ticker-earnings-PRG":190,"ticker-congress-PRG":194},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1808834","PROG Holdings, Inc.","Services","PRG",[34,47,57,63,69,75,80,86,92,99,112,119,126,134],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:38:49.000Z","0001808834-26-000087-0","Michaels Steven A","Chairman, President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808834\u002F000180883426000087\u002F0001808834-26-000087-index.htm",137590,772878,"A","2026-05-06","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":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:37:44.000Z","0001808834-26-000085-0","Smith James P.","",36.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862039\u002F000180883426000085\u002F0001808834-26-000085-index.htm",4953,27707,179992.02000000002,{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":61,"shares":54,"sharesOwnedAfter":62,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:36:47.000Z","0001808834-26-000083-0","Sheu Caroline Sio-Chin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882908\u002F000180883426000083\u002F0001808834-26-000083-index.htm",29187,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":67,"shares":54,"sharesOwnedAfter":68,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:35:21.000Z","0001808834-26-000081-0","Mielke Daniela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808834\u002F000180883426000081\u002F0001808834-26-000081-index.htm",13682,{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":74,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:33:58.000Z","0001808834-26-000079-0","Martinez Ramon Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1883362\u002F000180883426000079\u002F0001808834-26-000079-index.htm",27537,{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":68,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:32:31.000Z","0001808834-26-000077-0","JULIAN ROBERT K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808834\u002F000180883426000077\u002F0001808834-26-000077-index.htm",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":84,"shares":54,"sharesOwnedAfter":85,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:30:44.000Z","0001808834-26-000075-0","DAY CYNTHIA N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808834\u002F000180883426000075\u002F0001808834-26-000075-index.htm",49625,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":90,"shares":54,"sharesOwnedAfter":91,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T21:28:53.000Z","0001808834-26-000073-0","CURLING DOUGLAS C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808834\u002F000180883426000073\u002F0001808834-26-000073-index.htm",57183,{"cik":29,"filedAt":93,"filingId":94,"formType":95,"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":96,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":97,"shares":54,"sharesOwnedAfter":98,"totalValue":56,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T00:00:00.000Z","0001808834-26-000089-0","4","ROBINSON RAY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183382\u002F000180883426000089\u002F0001808834-26-000089-index.htm",52850,{"cik":29,"filedAt":100,"filingId":101,"formType":95,"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":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":46},"2026-03-09T00:00:00.000Z","0001808834-26-000043-0","King Michael Todd","Chief Legal and Compliance Off",33.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977699\u002F000180883426000043\u002F0001808834-26-000043-index.htm",5067,62825,168528.41999999998,"F","2026-03-06","Tax withholding",{"cik":29,"filedAt":100,"filingId":113,"formType":95,"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":37,"ownerTitle":114,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":46},"0001808834-26-000049-0","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549760\u002F000180883426000049\u002F0001808834-26-000049-index.htm",41759,635288,1388904.3399999999,{"cik":29,"filedAt":100,"filingId":120,"formType":95,"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":121,"ownerTitle":51,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":46},"0001808834-26-000041-0","Doman Curtis Linn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650671\u002F000180883426000041\u002F0001808834-26-000041-index.htm",491,27621,16330.66,{"cik":29,"filedAt":100,"filingId":127,"formType":95,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":46},"0001808834-26-000047-0","Garner Brian","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834905\u002F000180883426000047\u002F0001808834-26-000047-index.htm",13418,143828,446282.68,{"cik":29,"filedAt":100,"filingId":135,"formType":95,"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":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":46},"0001808834-26-000045-0","Sewell George M","Principal Acct Off, VP Fin Rep","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834894\u002F000180883426000045\u002F0001808834-26-000045-index.htm",965,30385,32095.899999999998,"services",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"SE","Sea Ltd",{"ticker":148,"issuerName":149},"APP","AppLovin Corp",{"ticker":151,"issuerName":152},"UBER","Uber Technologies, Inc",{"ticker":154,"issuerName":155},"GOOGL","Alphabet Inc.",{"ticker":157,"issuerName":158},"DASH","DoorDash, Inc.",{"ticker":160,"issuerName":161},"NFLX","NETFLIX INC",{"count":163,"fetchedAt":164,"source":165},14,"2026-08-03T00:13:10.364Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},1721216592.7588806,"fresh","2026-07-30",4,"2026-04-24",{"count":174,"fetchedAt":175,"source":165},1,"2026-08-03T00:13:10.365Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Steven A. Michaels","Financial - Credit Services",1403,"1982-11-04","US","UT","Draper","https:\u002F\u002Finvestor.progleasing.com",1.777,"25.8-47.6","2026-07-11T17:01:13.833Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":165},{"data":195,"meta":1546},{"congressTrades":196,"insiderTrades":197,"priceHistory":212,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":61,"shares":54,"sharesOwnedAfter":62,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":67,"shares":54,"sharesOwnedAfter":68,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":74,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":68,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":84,"shares":54,"sharesOwnedAfter":85,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":90,"shares":54,"sharesOwnedAfter":91,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":93,"filingId":94,"formType":95,"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":96,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":97,"shares":54,"sharesOwnedAfter":98,"totalValue":56,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":100,"filingId":101,"formType":95,"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":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":100,"filingId":113,"formType":95,"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":37,"ownerTitle":114,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":100,"filingId":120,"formType":95,"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":121,"ownerTitle":51,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":100,"filingId":127,"formType":95,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":100,"filingId":135,"formType":95,"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":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":109,"transactionDate":110},[213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,853,856,859,862,865,868,871,874,876,879,882,885,888,891,894,897,900,903,906,909,912,915,917,919,922,925,928,931,934,937,940,942,944,946,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,992,995,997,999,1002,1005,1008,1010,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1069,1072,1075,1078,1080,1083,1086,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1116,1119,1122,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1264,1266,1268,1271,1274,1277,1280,1283,1286,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1321,1324,1327,1330,1333,1336,1338,1341,1344,1347,1349,1352,1355,1357,1360,1362,1364,1367,1370,1373,1376,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544],{"date":214,"close":215},"2021-08-06",44.34000015258789,{"date":217,"close":218},"2021-08-13",45.61000061035156,{"date":220,"close":221},"2021-08-20",44.880001068115234,{"date":223,"close":224},"2021-08-27",47.75,{"date":226,"close":227},"2021-09-03",47.18000030517578,{"date":229,"close":230},"2021-09-10",45.709999084472656,{"date":232,"close":233},"2021-09-17",45.2400016784668,{"date":235,"close":236},"2021-09-24",42.560001373291016,{"date":238,"close":239},"2021-10-01",43.13999938964844,{"date":241,"close":242},"2021-10-08",44.18000030517578,{"date":244,"close":245},"2021-10-15",44.43000030517578,{"date":247,"close":248},"2021-10-22",46.95000076293945,{"date":250,"close":251},"2021-10-29",40.45000076293945,{"date":253,"close":254},"2021-11-05",46.709999084472656,{"date":256,"close":257},"2021-11-12",47.84000015258789,{"date":259,"close":260},"2021-11-19",47.52000045776367,{"date":262,"close":263},"2021-11-26",46.65999984741211,{"date":265,"close":266},"2021-12-03",45.13999938964844,{"date":268,"close":269},"2021-12-10",43.40999984741211,{"date":271,"close":272},"2021-12-17",46.11000061035156,{"date":274,"close":275},"2021-12-23",45.040000915527344,{"date":277,"close":278},"2021-12-31",45.11000061035156,{"date":280,"close":281},"2022-01-07",43.310001373291016,{"date":283,"close":284},"2022-01-14",42.310001373291016,{"date":286,"close":287},"2022-01-21",37.90999984741211,{"date":289,"close":290},"2022-01-28",38.380001068115234,{"date":292,"close":293},"2022-02-04",37.91999816894531,{"date":295,"close":296},"2022-02-11",37.459999084472656,{"date":298,"close":299},"2022-02-18",36.02000045776367,{"date":301,"close":302},"2022-02-25",31.530000686645508,{"date":304,"close":305},"2022-03-04",29.25,{"date":307,"close":308},"2022-03-11",27.6200008392334,{"date":310,"close":311},"2022-03-18",30.799999237060547,{"date":313,"close":314},"2022-03-25",28.899999618530273,{"date":316,"close":317},"2022-04-01",29.030000686645508,{"date":319,"close":320},"2022-04-08",27.559999465942383,{"date":322,"close":323},"2022-04-14",27,{"date":325,"close":308},"2022-04-22",{"date":327,"close":328},"2022-04-29",26.469999313354492,{"date":330,"close":331},"2022-05-06",28.139999389648438,{"date":333,"close":334},"2022-05-13",27.040000915527344,{"date":336,"close":337},"2022-05-20",26.06999969482422,{"date":339,"close":340},"2022-05-27",28.8799991607666,{"date":342,"close":343},"2022-06-03",26.34000015258789,{"date":345,"close":346},"2022-06-10",26.329999923706055,{"date":348,"close":349},"2022-06-17",16.93000030517578,{"date":351,"close":352},"2022-06-24",18.360000610351562,{"date":354,"close":355},"2022-07-01",16.59000015258789,{"date":357,"close":358},"2022-07-08",17.729999542236328,{"date":360,"close":361},"2022-07-15",17.549999237060547,{"date":363,"close":364},"2022-07-22",18.219999313354492,{"date":366,"close":367},"2022-07-29",18.420000076293945,{"date":369,"close":370},"2022-08-05",21,{"date":372,"close":373},"2022-08-12",20.729999542236328,{"date":375,"close":376},"2022-08-19",20.75,{"date":378,"close":379},"2022-08-26",18.15999984741211,{"date":381,"close":382},"2022-09-02",18.829999923706055,{"date":384,"close":385},"2022-09-09",20.440000534057617,{"date":387,"close":388},"2022-09-16",19.280000686645508,{"date":390,"close":391},"2022-09-23",17.260000228881836,{"date":393,"close":394},"2022-09-30",14.979999542236328,{"date":396,"close":397},"2022-10-07",15.90999984741211,{"date":399,"close":400},"2022-10-14",15.380000114440918,{"date":402,"close":403},"2022-10-21",12.609999656677246,{"date":405,"close":406},"2022-10-28",16.170000076293945,{"date":408,"close":409},"2022-11-04",16.639999389648438,{"date":411,"close":412},"2022-11-11",19.260000228881836,{"date":414,"close":415},"2022-11-18",18.700000762939453,{"date":417,"close":418},"2022-11-25",18.93000030517578,{"date":420,"close":421},"2022-12-02",19.84000015258789,{"date":423,"close":424},"2022-12-09",17.639999389648438,{"date":426,"close":424},"2022-12-16",{"date":428,"close":429},"2022-12-23",17.209999084472656,{"date":431,"close":432},"2022-12-30",16.889999389648438,{"date":434,"close":435},"2023-01-06",18.1200008392334,{"date":437,"close":438},"2023-01-13",19.860000610351562,{"date":440,"close":441},"2023-01-20",19.690000534057617,{"date":443,"close":444},"2023-01-27",21.399999618530273,{"date":446,"close":447},"2023-02-03",24.399999618530273,{"date":449,"close":450},"2023-02-10",22.239999771118164,{"date":452,"close":453},"2023-02-17",23.420000076293945,{"date":455,"close":456},"2023-02-24",24.3700008392334,{"date":458,"close":459},"2023-03-03",26.350000381469727,{"date":461,"close":462},"2023-03-10",24.700000762939453,{"date":464,"close":465},"2023-03-17",22.90999984741211,{"date":467,"close":468},"2023-03-24",22.959999084472656,{"date":470,"close":471},"2023-03-31",23.790000915527344,{"date":473,"close":474},"2023-04-06",22.75,{"date":476,"close":477},"2023-04-14",24.690000534057617,{"date":479,"close":480},"2023-04-21",24.719999313354492,{"date":482,"close":483},"2023-04-28",30.229999542236328,{"date":485,"close":486},"2023-05-05",29.56999969482422,{"date":488,"close":489},"2023-05-12",31.65999984741211,{"date":491,"close":492},"2023-05-19",32.77000045776367,{"date":494,"close":495},"2023-05-26",33.189998626708984,{"date":497,"close":498},"2023-06-02",34.15999984741211,{"date":500,"close":501},"2023-06-09",34.060001373291016,{"date":503,"close":504},"2023-06-16",33.099998474121094,{"date":506,"close":507},"2023-06-23",31.760000228881836,{"date":509,"close":510},"2023-06-30",32.119998931884766,{"date":512,"close":513},"2023-07-07",31.6200008392334,{"date":515,"close":516},"2023-07-14",32.91999816894531,{"date":518,"close":519},"2023-07-21",35.54999923706055,{"date":521,"close":522},"2023-07-28",40.5099983215332,{"date":524,"close":525},"2023-08-04",38.79999923706055,{"date":527,"close":528},"2023-08-11",37.58000183105469,{"date":530,"close":531},"2023-08-18",34.02000045776367,{"date":533,"close":534},"2023-08-25",33.619998931884766,{"date":536,"close":537},"2023-09-01",34.650001525878906,{"date":539,"close":540},"2023-09-08",33.7400016784668,{"date":542,"close":543},"2023-09-15",33.599998474121094,{"date":545,"close":546},"2023-09-22",30.889999389648438,{"date":548,"close":549},"2023-09-29",33.209999084472656,{"date":551,"close":552},"2023-10-06",29.899999618530273,{"date":554,"close":555},"2023-10-13",30.1200008392334,{"date":557,"close":558},"2023-10-20",28.670000076293945,{"date":560,"close":561},"2023-10-27",27.100000381469727,{"date":563,"close":564},"2023-11-03",28.850000381469727,{"date":566,"close":567},"2023-11-10",28.190000534057617,{"date":569,"close":570},"2023-11-17",28.31999969482422,{"date":572,"close":573},"2023-11-24",27.209999084472656,{"date":575,"close":576},"2023-12-01",28.34000015258789,{"date":578,"close":579},"2023-12-08",29.549999237060547,{"date":581,"close":582},"2023-12-15",30.3700008392334,{"date":584,"close":585},"2023-12-22",31.420000076293945,{"date":587,"close":588},"2023-12-29",30.90999984741211,{"date":590,"close":591},"2024-01-05",30.25,{"date":593,"close":594},"2024-01-12",29.65999984741211,{"date":596,"close":597},"2024-01-19",29.690000534057617,{"date":599,"close":600},"2024-01-26",31.850000381469727,{"date":602,"close":603},"2024-02-02",30.709999084472656,{"date":605,"close":606},"2024-02-09",33.09000015258789,{"date":608,"close":609},"2024-02-16",31.110000610351562,{"date":611,"close":612},"2024-02-23",29.780000686645508,{"date":614,"close":615},"2024-03-01",31.399999618530273,{"date":617,"close":618},"2024-03-08",32.040000915527344,{"date":620,"close":621},"2024-03-15",32.0099983215332,{"date":623,"close":624},"2024-03-22",34.40999984741211,{"date":626,"close":627},"2024-03-28",34.439998626708984,{"date":629,"close":630},"2024-04-05",33.34000015258789,{"date":632,"close":633},"2024-04-12",31.670000076293945,{"date":635,"close":621},"2024-04-19",{"date":637,"close":531},"2024-04-26",{"date":639,"close":640},"2024-05-03",34.47999954223633,{"date":642,"close":643},"2024-05-10",35.029998779296875,{"date":645,"close":646},"2024-05-17",36.36000061035156,{"date":648,"close":649},"2024-05-24",35.5,{"date":651,"close":652},"2024-05-31",37.790000915527344,{"date":654,"close":655},"2024-06-07",35.650001525878906,{"date":657,"close":658},"2024-06-14",34.4900016784668,{"date":660,"close":661},"2024-06-21",35.29999923706055,{"date":663,"close":664},"2024-06-28",34.68000030517578,{"date":666,"close":667},"2024-07-05",33.130001068115234,{"date":669,"close":670},"2024-07-12",33.119998931884766,{"date":672,"close":673},"2024-07-19",33.900001525878906,{"date":675,"close":676},"2024-07-26",43.93000030517578,{"date":678,"close":679},"2024-08-02",42.22999954223633,{"date":681,"close":682},"2024-08-09",40.38999938964844,{"date":684,"close":685},"2024-08-16",43.810001373291016,{"date":687,"close":688},"2024-08-23",47.22999954223633,{"date":690,"close":691},"2024-08-30",46.7599983215332,{"date":693,"close":694},"2024-09-06",44.97999954223633,{"date":696,"close":697},"2024-09-13",46.349998474121094,{"date":699,"close":700},"2024-09-20",49.4900016784668,{"date":702,"close":703},"2024-09-27",48.189998626708984,{"date":705,"close":706},"2024-10-04",47.869998931884766,{"date":708,"close":709},"2024-10-11",47.9900016784668,{"date":711,"close":712},"2024-10-18",48.22999954223633,{"date":714,"close":715},"2024-10-25",42.09000015258789,{"date":717,"close":718},"2024-11-01",44.029998779296875,{"date":720,"close":721},"2024-11-08",47.91999816894531,{"date":723,"close":724},"2024-11-15",47.720001220703125,{"date":726,"close":727},"2024-11-22",47.43000030517578,{"date":729,"close":730},"2024-11-29",48.65999984741211,{"date":732,"close":733},"2024-12-06",46.88999938964844,{"date":735,"close":736},"2024-12-13",44.130001068115234,{"date":738,"close":739},"2024-12-20",42.119998931884766,{"date":741,"close":742},"2024-12-27",42.150001525878906,{"date":744,"close":745},"2025-01-03",42.7400016784668,{"date":747,"close":748},"2025-01-10",40.130001068115234,{"date":750,"close":751},"2025-01-17",43.11000061035156,{"date":753,"close":754},"2025-01-24",42.2599983215332,{"date":756,"close":757},"2025-01-31",42.75,{"date":759,"close":760},"2025-02-07",43.06999969482422,{"date":762,"close":763},"2025-02-14",42.81999969482422,{"date":765,"close":766},"2025-02-21",29.389999389648438,{"date":768,"close":769},"2025-02-28",28.3700008392334,{"date":771,"close":772},"2025-03-07",28.149999618530273,{"date":774,"close":775},"2025-03-14",26.709999084472656,{"date":777,"close":778},"2025-03-21",27.190000534057617,{"date":780,"close":781},"2025-03-28",26.40999984741211,{"date":783,"close":784},"2025-04-04",25.200000762939453,{"date":786,"close":787},"2025-04-11",25.420000076293945,{"date":789,"close":790},"2025-04-17",26.239999771118164,{"date":792,"close":793},"2025-04-25",25.709999084472656,{"date":795,"close":796},"2025-05-02",27.079999923706055,{"date":798,"close":799},"2025-05-09",27.90999984741211,{"date":801,"close":802},"2025-05-16",30.049999237060547,{"date":804,"close":805},"2025-05-23",28.329999923706055,{"date":807,"close":808},"2025-05-30",28.829999923706055,{"date":810,"close":811},"2025-06-06",29.09000015258789,{"date":813,"close":814},"2025-06-13",28.610000610351562,{"date":816,"close":817},"2025-06-20",27.989999771118164,{"date":819,"close":820},"2025-06-27",29.639999389648438,{"date":822,"close":823},"2025-07-03",30.520000457763672,{"date":825,"close":826},"2025-07-11",29.969999313354492,{"date":828,"close":829},"2025-07-18",28.600000381469727,{"date":831,"close":832},"2025-07-25",32.54999923706055,{"date":834,"close":835},"2025-07-29",32.16999816894531,{"date":837,"close":838},"2025-07-30",32.41999816894531,{"date":840,"close":841},"2025-07-31",31.84000015258789,{"date":843,"close":844},"2025-08-01",30.5,{"date":846,"close":847},"2025-08-04",31.040000915527344,{"date":849,"close":850},"2025-08-05",31.190000534057617,{"date":852,"close":615},"2025-08-06",{"date":854,"close":855},"2025-08-07",31.360000610351562,{"date":857,"close":858},"2025-08-08",31.350000381469727,{"date":860,"close":861},"2025-08-11",32.22999954223633,{"date":863,"close":864},"2025-08-12",33.47999954223633,{"date":866,"close":867},"2025-08-13",34.349998474121094,{"date":869,"close":870},"2025-08-14",33.68000030517578,{"date":872,"close":873},"2025-08-15",33.380001068115234,{"date":875,"close":630},"2025-08-18",{"date":877,"close":878},"2025-08-19",33.31999969482422,{"date":880,"close":881},"2025-08-20",32.70000076293945,{"date":883,"close":884},"2025-08-21",32.709999084472656,{"date":886,"close":887},"2025-08-22",34.709999084472656,{"date":889,"close":890},"2025-08-25",34.619998931884766,{"date":892,"close":893},"2025-08-26",34.560001373291016,{"date":895,"close":896},"2025-08-27",35.400001525878906,{"date":898,"close":899},"2025-08-28",34.9900016784668,{"date":901,"close":902},"2025-08-29",35.2400016784668,{"date":904,"close":905},"2025-09-02",35.22999954223633,{"date":907,"close":908},"2025-09-03",35.20000076293945,{"date":910,"close":911},"2025-09-04",35.47999954223633,{"date":913,"close":914},"2025-09-05",35.33000183105469,{"date":916,"close":911},"2025-09-08",{"date":918,"close":899},"2025-09-09",{"date":920,"close":921},"2025-09-10",35.04999923706055,{"date":923,"close":924},"2025-09-11",36.349998474121094,{"date":926,"close":927},"2025-09-12",35.560001373291016,{"date":929,"close":930},"2025-09-15",35.529998779296875,{"date":932,"close":933},"2025-09-16",35.84000015258789,{"date":935,"close":936},"2025-09-17",35.369998931884766,{"date":938,"close":939},"2025-09-18",36.11000061035156,{"date":941,"close":649},"2025-09-19",{"date":943,"close":905},"2025-09-22",{"date":945,"close":627},"2025-09-23",{"date":947,"close":948},"2025-09-24",34.52000045776367,{"date":950,"close":951},"2025-09-25",33.939998626708984,{"date":953,"close":954},"2025-09-26",33.400001525878906,{"date":956,"close":957},"2025-09-29",32.86000061035156,{"date":959,"close":960},"2025-09-30",32.36000061035156,{"date":962,"close":618},"2025-10-01",{"date":964,"close":965},"2025-10-02",31.56999969482422,{"date":967,"close":968},"2025-10-03",32.08000183105469,{"date":970,"close":971},"2025-10-06",31.450000762939453,{"date":973,"close":974},"2025-10-07",30.760000228881836,{"date":976,"close":977},"2025-10-08",30.389999389648438,{"date":979,"close":980},"2025-10-09",30.540000915527344,{"date":982,"close":983},"2025-10-10",30.1299991607666,{"date":985,"close":986},"2025-10-13",30.8799991607666,{"date":988,"close":989},"2025-10-14",31.75,{"date":991,"close":633},"2025-10-15",{"date":993,"close":994},"2025-10-16",31.170000076293945,{"date":996,"close":615},"2025-10-17",{"date":998,"close":989},"2025-10-20",{"date":1000,"close":1001},"2025-10-21",32.720001220703125,{"date":1003,"close":1004},"2025-10-22",32.58000183105469,{"date":1006,"close":1007},"2025-10-23",31.139999389648438,{"date":1009,"close":847},"2025-10-24",{"date":1011,"close":965},"2025-10-27",{"date":1013,"close":1014},"2025-10-28",31.489999771118164,{"date":1016,"close":1017},"2025-10-29",30.059999465942383,{"date":1019,"close":1020},"2025-10-30",29.350000381469727,{"date":1022,"close":1023},"2025-10-31",28.93000030517578,{"date":1025,"close":814},"2025-11-03",{"date":1027,"close":1028},"2025-11-04",28.020000457763672,{"date":1030,"close":1031},"2025-11-05",28.5,{"date":1033,"close":1034},"2025-11-06",27.75,{"date":1036,"close":1037},"2025-11-07",27.34000015258789,{"date":1039,"close":1040},"2025-11-10",27.40999984741211,{"date":1042,"close":1043},"2025-11-11",28.170000076293945,{"date":1045,"close":1046},"2025-11-12",28.229999542236328,{"date":1048,"close":1049},"2025-11-13",27.969999313354492,{"date":1051,"close":1052},"2025-11-14",27.729999542236328,{"date":1054,"close":1055},"2025-11-17",26.520000457763672,{"date":1057,"close":1058},"2025-11-18",26.18000030517578,{"date":1060,"close":346},"2025-11-19",{"date":1062,"close":1063},"2025-11-20",26.530000686645508,{"date":1065,"close":1066},"2025-11-21",28.110000610351562,{"date":1068,"close":1066},"2025-11-24",{"date":1070,"close":1071},"2025-11-25",29.190000534057617,{"date":1073,"close":1074},"2025-11-26",29.15999984741211,{"date":1076,"close":1077},"2025-11-28",28.780000686645508,{"date":1079,"close":317},"2025-12-01",{"date":1081,"close":1082},"2025-12-02",29.809999465942383,{"date":1084,"close":1085},"2025-12-03",30.170000076293945,{"date":1087,"close":579},"2025-12-04",{"date":1089,"close":1090},"2025-12-05",29.559999465942383,{"date":1092,"close":1093},"2025-12-08",29.139999389648438,{"date":1095,"close":1096},"2025-12-09",30.31999969482422,{"date":1098,"close":1007},"2025-12-10",{"date":1100,"close":1101},"2025-12-11",30.639999389648438,{"date":1103,"close":1104},"2025-12-12",30.360000610351562,{"date":1106,"close":1107},"2025-12-15",29.770000457763672,{"date":1109,"close":1110},"2025-12-16",30.440000534057617,{"date":1112,"close":1113},"2025-12-17",30.600000381469727,{"date":1115,"close":1101},"2025-12-18",{"date":1117,"close":1118},"2025-12-19",29.950000762939453,{"date":1120,"close":1121},"2025-12-22",30.299999237060547,{"date":1123,"close":1085},"2025-12-23",{"date":1125,"close":1126},"2025-12-24",30.510000228881836,{"date":1128,"close":1129},"2025-12-26",30.479999542236328,{"date":1131,"close":1126},"2025-12-29",{"date":1133,"close":1134},"2025-12-30",30.270000457763672,{"date":1136,"close":1137},"2025-12-31",29.489999771118164,{"date":1139,"close":1140},"2026-01-02",29.3700008392334,{"date":1142,"close":1143},"2026-01-05",29.84000015258789,{"date":1145,"close":1146},"2026-01-06",30.399999618530273,{"date":1148,"close":1149},"2026-01-07",30,{"date":1151,"close":1152},"2026-01-08",30.739999771118164,{"date":1154,"close":1155},"2026-01-09",32.290000915527344,{"date":1157,"close":1158},"2026-01-12",31.68000030517578,{"date":1160,"close":1161},"2026-01-13",31.549999237060547,{"date":1163,"close":1164},"2026-01-14",31.8700008392334,{"date":1166,"close":1167},"2026-01-15",32.11000061035156,{"date":1169,"close":1170},"2026-01-16",32.4900016784668,{"date":1172,"close":1173},"2026-01-20",32.04999923706055,{"date":1175,"close":1176},"2026-01-21",32.75,{"date":1178,"close":1179},"2026-01-22",32.560001373291016,{"date":1181,"close":1182},"2026-01-23",33.18000030517578,{"date":1184,"close":630},"2026-01-26",{"date":1186,"close":1187},"2026-01-27",32.900001525878906,{"date":1189,"close":1170},"2026-01-28",{"date":1191,"close":838},"2026-01-29",{"date":1193,"close":1194},"2026-01-30",32.439998626708984,{"date":1196,"close":1197},"2026-02-02",33.27000045776367,{"date":1199,"close":1200},"2026-02-03",32.65999984741211,{"date":1202,"close":1203},"2026-02-04",33.790000915527344,{"date":1205,"close":1206},"2026-02-05",33.97999954223633,{"date":1208,"close":1209},"2026-02-06",34.599998474121094,{"date":1211,"close":1212},"2026-02-09",34.630001068115234,{"date":1214,"close":1215},"2026-02-10",34.84000015258789,{"date":1217,"close":1218},"2026-02-11",33.810001373291016,{"date":1220,"close":630},"2026-02-12",{"date":1222,"close":1223},"2026-02-13",33.369998931884766,{"date":1225,"close":1226},"2026-02-17",33.869998931884766,{"date":1228,"close":1229},"2026-02-18",36.119998931884766,{"date":1231,"close":1232},"2026-02-19",40.41999816894531,{"date":1234,"close":1235},"2026-02-20",40.5,{"date":1237,"close":1238},"2026-02-23",38.18000030517578,{"date":1240,"close":1241},"2026-02-24",37.08000183105469,{"date":1243,"close":1244},"2026-02-25",37.099998474121094,{"date":1246,"close":1247},"2026-02-26",36.83000183105469,{"date":1249,"close":1250},"2026-02-27",35.209999084472656,{"date":1252,"close":1253},"2026-03-02",33.560001373291016,{"date":1255,"close":881},"2026-03-03",{"date":1257,"close":1258},"2026-03-04",34.0099983215332,{"date":1260,"close":1261},"2026-03-05",34.099998474121094,{"date":110,"close":1263},33.2599983215332,{"date":1265,"close":1001},"2026-03-09",{"date":1267,"close":1129},"2026-03-10",{"date":1269,"close":1270},"2026-03-11",29.920000076293945,{"date":1272,"close":1273},"2026-03-12",28.59000015258789,{"date":1275,"close":1276},"2026-03-13",28.1200008392334,{"date":1278,"close":1279},"2026-03-16",28.350000381469727,{"date":1281,"close":1282},"2026-03-17",29.059999465942383,{"date":1284,"close":1285},"2026-03-18",28.030000686645508,{"date":1287,"close":1049},"2026-03-19",{"date":1289,"close":1034},"2026-03-20",{"date":1291,"close":1292},"2026-03-23",28.649999618530273,{"date":1294,"close":1295},"2026-03-24",28.719999313354492,{"date":1297,"close":1298},"2026-03-25",28.989999771118164,{"date":1300,"close":1301},"2026-03-26",29.020000457763672,{"date":1303,"close":1304},"2026-03-27",28.510000228881836,{"date":1306,"close":1307},"2026-03-30",28.40999984741211,{"date":1309,"close":1310},"2026-03-31",28.690000534057617,{"date":1312,"close":1313},"2026-04-01",28.389999389648438,{"date":1315,"close":1316},"2026-04-02",28.18000030517578,{"date":1318,"close":1031},"2026-04-06",{"date":1320,"close":1052},"2026-04-07",{"date":1322,"close":1323},"2026-04-08",29.18000030517578,{"date":1325,"close":1326},"2026-04-09",29.600000381469727,{"date":1328,"close":1329},"2026-04-10",29.40999984741211,{"date":1331,"close":1332},"2026-04-13",29.81999969482422,{"date":1334,"close":1335},"2026-04-14",30.56999969482422,{"date":1337,"close":555},"2026-04-15",{"date":1339,"close":1340},"2026-04-16",30.3799991607666,{"date":1342,"close":1343},"2026-04-17",32.33000183105469,{"date":1345,"close":1346},"2026-04-20",32.959999084472656,{"date":1348,"close":1173},"2026-04-21",{"date":1350,"close":1351},"2026-04-22",32.279998779296875,{"date":1353,"close":1354},"2026-04-23",31.3799991607666,{"date":172,"close":1356},31.43000030517578,{"date":1358,"close":1359},"2026-04-27",30.239999771118164,{"date":1361,"close":340},"2026-04-28",{"date":1363,"close":933},"2026-04-29",{"date":1365,"close":1366},"2026-04-30",35.83000183105469,{"date":1368,"close":1369},"2026-05-01",36.189998626708984,{"date":1371,"close":1372},"2026-05-04",35.88999938964844,{"date":1374,"close":1375},"2026-05-05",35.52000045776367,{"date":44,"close":1377},36.34000015258789,{"date":1379,"close":1380},"2026-05-07",35.709999084472656,{"date":1382,"close":1377},"2026-05-08",{"date":1384,"close":1385},"2026-05-11",35.310001373291016,{"date":1387,"close":1388},"2026-05-12",34.779998779296875,{"date":1390,"close":1391},"2026-05-13",33.709999084472656,{"date":1393,"close":1394},"2026-05-14",34.22999954223633,{"date":1396,"close":1397},"2026-05-15",33.22999954223633,{"date":1399,"close":1400},"2026-05-18",33.75,{"date":1402,"close":1403},"2026-05-19",33.029998779296875,{"date":1405,"close":1400},"2026-05-20",{"date":1407,"close":1408},"2026-05-21",33.5,{"date":1410,"close":1411},"2026-05-22",33.459999084472656,{"date":1413,"close":1414},"2026-05-26",34.900001525878906,{"date":1416,"close":1417},"2026-05-27",37.68000030517578,{"date":1419,"close":1420},"2026-05-28",37.209999084472656,{"date":1422,"close":1423},"2026-05-29",36.77000045776367,{"date":1425,"close":1426},"2026-06-01",36.939998626708984,{"date":1428,"close":1429},"2026-06-02",35.97999954223633,{"date":1431,"close":1432},"2026-06-03",34.13999938964844,{"date":1434,"close":1435},"2026-06-04",34.150001525878906,{"date":1437,"close":1438},"2026-06-05",35.25,{"date":1440,"close":1441},"2026-06-08",35.849998474121094,{"date":1443,"close":1444},"2026-06-09",36.90999984741211,{"date":1446,"close":1447},"2026-06-10",36.209999084472656,{"date":1449,"close":1450},"2026-06-11",37.130001068115234,{"date":1452,"close":1453},"2026-06-12",38.52000045776367,{"date":1455,"close":1456},"2026-06-15",38.40999984741211,{"date":1458,"close":1459},"2026-06-16",39.2599983215332,{"date":1461,"close":1462},"2026-06-17",37.619998931884766,{"date":1464,"close":1465},"2026-06-18",38.43000030517578,{"date":1467,"close":1468},"2026-06-22",38.9900016784668,{"date":1470,"close":1471},"2026-06-23",39.43000030517578,{"date":1473,"close":1474},"2026-06-24",41.31999969482422,{"date":1476,"close":269},"2026-06-25",{"date":1478,"close":272},"2026-06-26",{"date":1480,"close":1481},"2026-06-29",46.09000015258789,{"date":1483,"close":1484},"2026-06-30",46.61000061035156,{"date":1486,"close":1487},"2026-07-01",45.16999816894531,{"date":1489,"close":736},"2026-07-02",{"date":1491,"close":1492},"2026-07-06",43.25,{"date":1494,"close":1495},"2026-07-07",43.7599983215332,{"date":1497,"close":1498},"2026-07-08",43.2599983215332,{"date":1500,"close":1501},"2026-07-09",44.189998626708984,{"date":1503,"close":1504},"2026-07-10",44.2400016784668,{"date":1506,"close":1507},"2026-07-13",44.630001068115234,{"date":1509,"close":1510},"2026-07-14",45.209999084472656,{"date":1512,"close":1513},"2026-07-15",46.5099983215332,{"date":1515,"close":1516},"2026-07-16",47.529998779296875,{"date":1518,"close":1519},"2026-07-17",46.41999816894531,{"date":1521,"close":1522},"2026-07-20",45.0099983215332,{"date":1524,"close":1525},"2026-07-21",45.36000061035156,{"date":1527,"close":1528},"2026-07-22",45,{"date":1530,"close":1531},"2026-07-23",43.599998474121094,{"date":1533,"close":1534},"2026-07-24",43.709999084472656,{"date":1536,"close":1537},"2026-07-27",43.290000915527344,{"date":1539,"close":1540},"2026-07-28",45.08000183105469,{"date":1542,"close":1543},"2026-07-29",42.779998779296875,{"date":170,"close":1545},42.959999084472656,{"count":174,"fetchedAt":1547,"source":165},"2026-08-03T00:13:10.395Z",1785715990269]