[{"data":1,"prerenderedAt":1601},["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-RJF":25,"$faanm9ybO8g5VHQzfC69ER-XgDj5nZsHOEOE6ioJnTaY":26,"ticker-mcap-RJF":177,"ticker-profile-RJF":187,"ticker-earnings-RJF":201,"ticker-congress-RJF":205,"i-lucide:info":1599},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"720005","RAYMOND JAMES FINANCIAL INC","Finance & Insurance","RJF",[34,51,63,75,87,96,107,111,115,118,123,128,133,138,143,148],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-29T18:49:44.000Z","0001225208-26-006781-0","4","Elwyn Tashtego S","President, PCG","D",176.0552,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601145\u002F000122520826006781\u002F0001225208-26-006781-index.htm",10000,45114,1760552.0000000002,"S","2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-07-28T00:00:00.000Z","0001225208-26-006757-0","Raney Steven M","Executive Chair RJBank",172.9693,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1422342\u002F000122520826006757\u002F0001225208-26-006757-index.htm",5770,43046,998032.861,"2026-07-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":74},"2026-03-20T00:00:00.000Z","0001225208-26-003890-0","Allaire Bella Loykhter","Chief Admin Officer",142.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1537767\u002F000122520826003890\u002F0001225208-26-003890-index.htm",29551,53586,4206289.34,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-03-03T00:00:00.000Z","0001225208-26-002940-0","Aisenbrey Christopher S","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913663\u002F000122520826002940\u002F0001225208-26-002940-index.htm",600,17622,"M","2026-02-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":76,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":84,"intentLabel":94,"signalQuality":95},"0001225208-26-002940-1",153.08,132,17490,20206.56,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":95},"2026-02-23T00:00:00.000Z","0001225208-26-002379-0","Mistarz Cecily","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021190\u002F000122520826002379\u002F0001225208-26-002379-index.htm",1303,2489,"A","2026-02-19","Stock award",{"cik":29,"filedAt":97,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":83,"transactionDate":105,"intentLabel":85,"signalQuality":86},"0001225208-26-002379-1",1253,3742,{"cik":29,"filedAt":97,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":83,"transactionDate":105,"intentLabel":85,"signalQuality":86},"0001225208-26-002379-2",250,3992,{"cik":29,"filedAt":97,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":113,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":83,"transactionDate":105,"intentLabel":85,"signalQuality":86},"0001225208-26-002379-3",4242,{"cik":29,"filedAt":97,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":109,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":83,"transactionDate":105,"intentLabel":85,"signalQuality":86},"0001225208-26-002378-0","Edwards Jeffrey N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1293146\u002F000122520826002378\u002F0001225208-26-002378-index.htm",11036.5,{"cik":29,"filedAt":97,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":109,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":83,"transactionDate":105,"intentLabel":85,"signalQuality":86},"0001225208-26-002377-0","DEBEL MARLENE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770295\u002F000122520826002377\u002F0001225208-26-002377-index.htm",8820,{"cik":29,"filedAt":97,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":102,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":95},"0001225208-26-002376-0","Begor Mark W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335111\u002F000122520826002376\u002F0001225208-26-002376-index.htm",2285,{"cik":29,"filedAt":97,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":102,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":95},"0001225208-26-002384-0","MCDANIEL RAYMOND W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195306\u002F000122520826002384\u002F0001225208-26-002384-index.htm",6113,{"cik":29,"filedAt":97,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":102,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":95},"0001225208-26-002382-0","Gates Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660111\u002F000122520826002382\u002F0001225208-26-002382-index.htm",16848,{"cik":29,"filedAt":97,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":102,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":95},"0001225208-26-002381-0","GARCIA ART A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183585\u002F000122520826002381\u002F0001225208-26-002381-index.htm",6992,{"cik":29,"filedAt":97,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":102,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":95},"0001225208-26-002383-0","MCGEARY RODERICK C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206884\u002F000122520826002383\u002F0001225208-26-002383-index.htm",24354,"finance-insurance",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":159,"issuerName":160},"CRCL","Circle Internet Group, Inc.",{"ticker":162,"issuerName":163},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":165,"issuerName":166},"COIN","Coinbase Global, Inc.",{"ticker":168,"issuerName":169},"TRUP","TRUPANION, INC.",{"ticker":171,"issuerName":172},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":174,"fetchedAt":175,"source":176},16,"2026-08-03T21:12:02.537Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},34295515490.68985,"fresh","2026-07-31",3,"2026-05-04",{"count":185,"fetchedAt":186,"source":176},1,"2026-08-03T21:12:02.539Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Paul Marone Shoukry","Financial - Capital Markets",24565,"1983-07-01","US","FL","Saint Petersburg","https:\u002F\u002Fwww.raymondjames.com",0.939,"138.82-178.28","2026-07-30T11:00:51.214Z",{"count":185,"fetchedAt":186,"source":176},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":185,"fetchedAt":186,"source":176},{"data":206,"meta":1597},{"congressTrades":207,"insiderTrades":226,"priceHistory":243,"ticker":32},[208],{"amountLabel":209,"amountMax":210,"amountMid":211,"amountMin":212,"assetDescription":213,"assetType":214,"chamber":215,"district":216,"disclosureDate":217,"filingId":218,"ingestedAt":219,"memberName":220,"memberSlug":221,"owner":222,"party":40,"sourceLink":223,"ticker":32,"transactionDate":224,"type":225},"$1,001 - $15,000",15000,8001,1001,"Raymond James Financial Inc","Stock","house","CA17","2026-05-13","ro-khanna|RJF|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-15T06:32:56.324Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":84},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":83,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":83,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":113,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":83,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":109,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":83,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":109,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":83,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":102,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":102,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":102,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":102,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":102,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":104,"transactionDate":105},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,477,480,483,486,489,492,495,498,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,705,708,711,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1385,1388,1391,1394,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1565,1568,1571,1574,1576,1579,1582,1585,1587,1589,1592,1595],{"date":245,"close":246},"2021-08-06",89.25333404541016,{"date":248,"close":249},"2021-08-13",92.62666320800781,{"date":251,"close":252},"2021-08-20",90.55332946777344,{"date":254,"close":255},"2021-08-27",95.32666778564453,{"date":257,"close":258},"2021-09-03",92.6933364868164,{"date":260,"close":261},"2021-09-10",90.49333190917969,{"date":263,"close":264},"2021-09-17",89.13999938964844,{"date":266,"close":267},"2021-09-24",93.12999725341797,{"date":269,"close":270},"2021-10-01",94.68000030517578,{"date":272,"close":273},"2021-10-08",96.36000061035156,{"date":275,"close":276},"2021-10-15",100.20999908447266,{"date":278,"close":279},"2021-10-22",102.52999877929688,{"date":281,"close":282},"2021-10-29",98.58999633789062,{"date":284,"close":285},"2021-11-05",100,{"date":287,"close":288},"2021-11-12",99.9800033569336,{"date":290,"close":291},"2021-11-19",98.13999938964844,{"date":293,"close":294},"2021-11-26",98.54000091552734,{"date":296,"close":297},"2021-12-03",95.70999908447266,{"date":299,"close":300},"2021-12-10",97.5999984741211,{"date":302,"close":303},"2021-12-17",97.37999725341797,{"date":305,"close":306},"2021-12-23",99.4000015258789,{"date":308,"close":309},"2021-12-31",100.4000015258789,{"date":311,"close":312},"2022-01-07",109.06999969482422,{"date":314,"close":315},"2022-01-14",108.44000244140625,{"date":317,"close":318},"2022-01-21",98.16000366210938,{"date":320,"close":321},"2022-01-28",104.08999633789062,{"date":323,"close":324},"2022-02-04",110.95999908447266,{"date":326,"close":327},"2022-02-11",111.27999877929688,{"date":329,"close":330},"2022-02-18",108.5199966430664,{"date":332,"close":333},"2022-02-25",112.29000091552734,{"date":335,"close":336},"2022-03-04",99.88999938964844,{"date":338,"close":339},"2022-03-11",96.12999725341797,{"date":341,"close":342},"2022-03-18",105.77999877929688,{"date":344,"close":345},"2022-03-25",109.31999969482422,{"date":347,"close":348},"2022-04-01",108.94000244140625,{"date":350,"close":351},"2022-04-08",108.62000274658203,{"date":353,"close":354},"2022-04-14",111.80000305175781,{"date":356,"close":357},"2022-04-22",103.5199966430664,{"date":359,"close":360},"2022-04-29",97.45999908447266,{"date":362,"close":363},"2022-05-06",97.22000122070312,{"date":365,"close":366},"2022-05-13",94.98999786376953,{"date":368,"close":369},"2022-05-20",91.7699966430664,{"date":371,"close":372},"2022-05-27",99.19000244140625,{"date":374,"close":375},"2022-06-03",95.97000122070312,{"date":377,"close":378},"2022-06-10",89.3499984741211,{"date":380,"close":381},"2022-06-17",87.5,{"date":383,"close":384},"2022-06-24",92.5,{"date":386,"close":387},"2022-07-01",89.08999633789062,{"date":389,"close":390},"2022-07-08",90.68000030517578,{"date":392,"close":393},"2022-07-15",90.18000030517578,{"date":395,"close":396},"2022-07-22",95.7300033569336,{"date":398,"close":399},"2022-07-29",98.47000122070312,{"date":401,"close":402},"2022-08-05",102.30000305175781,{"date":404,"close":405},"2022-08-12",109.33999633789062,{"date":407,"close":408},"2022-08-19",108.88999938964844,{"date":410,"close":411},"2022-08-26",106.77999877929688,{"date":413,"close":414},"2022-09-02",103.5,{"date":416,"close":417},"2022-09-09",108.41999816894531,{"date":419,"close":420},"2022-09-16",106.8499984741211,{"date":422,"close":423},"2022-09-23",101.97000122070312,{"date":425,"close":426},"2022-09-30",98.81999969482422,{"date":428,"close":429},"2022-10-07",107.12000274658203,{"date":431,"close":432},"2022-10-14",100.58999633789062,{"date":434,"close":435},"2022-10-21",100.98999786376953,{"date":437,"close":438},"2022-10-28",119.23999786376953,{"date":440,"close":441},"2022-11-04",120.44000244140625,{"date":443,"close":444},"2022-11-11",123.4000015258789,{"date":446,"close":447},"2022-11-18",121.58999633789062,{"date":449,"close":450},"2022-11-25",119.55999755859375,{"date":452,"close":453},"2022-12-02",119.16000366210938,{"date":455,"close":456},"2022-12-09",113.45999908447266,{"date":458,"close":459},"2022-12-16",106.75,{"date":461,"close":462},"2022-12-23",107.3499984741211,{"date":464,"close":420},"2022-12-30",{"date":466,"close":467},"2023-01-06",110.18000030517578,{"date":469,"close":470},"2023-01-13",115.55000305175781,{"date":472,"close":473},"2023-01-20",113.68000030517578,{"date":475,"close":476},"2023-01-27",111.7699966430664,{"date":478,"close":479},"2023-02-03",111.87000274658203,{"date":481,"close":482},"2023-02-10",111.31999969482422,{"date":484,"close":485},"2023-02-17",112.16999816894531,{"date":487,"close":488},"2023-02-24",107.7699966430664,{"date":490,"close":491},"2023-03-03",107.94000244140625,{"date":493,"close":494},"2023-03-10",94.8499984741211,{"date":496,"close":497},"2023-03-17",88.0199966430664,{"date":499,"close":387},"2023-03-24",{"date":501,"close":502},"2023-03-31",93.2699966430664,{"date":504,"close":378},"2023-04-06",{"date":506,"close":507},"2023-04-14",93.58999633789062,{"date":509,"close":510},"2023-04-21",95.76000213623047,{"date":512,"close":513},"2023-04-28",90.52999877929688,{"date":515,"close":516},"2023-05-05",86.19999694824219,{"date":518,"close":519},"2023-05-12",84.41000366210938,{"date":521,"close":522},"2023-05-19",90.2300033569336,{"date":524,"close":525},"2023-05-26",93.16000366210938,{"date":527,"close":528},"2023-06-02",94.3499984741211,{"date":530,"close":531},"2023-06-09",95.68000030517578,{"date":533,"close":534},"2023-06-16",100.08999633789062,{"date":536,"close":537},"2023-06-23",97.19000244140625,{"date":539,"close":540},"2023-06-30",103.7699966430664,{"date":542,"close":543},"2023-07-07",104.33000183105469,{"date":545,"close":546},"2023-07-14",105.12000274658203,{"date":548,"close":549},"2023-07-21",109.47000122070312,{"date":551,"close":552},"2023-07-28",109.18000030517578,{"date":554,"close":555},"2023-08-04",107.83999633789062,{"date":557,"close":558},"2023-08-11",107.45999908447266,{"date":560,"close":561},"2023-08-18",105.0999984741211,{"date":563,"close":564},"2023-08-25",102.2699966430664,{"date":566,"close":567},"2023-09-01",106.41000366210938,{"date":569,"close":570},"2023-09-08",106.33000183105469,{"date":572,"close":573},"2023-09-15",107.66999816894531,{"date":575,"close":576},"2023-09-22",101.20999908447266,{"date":578,"close":579},"2023-09-29",100.43000030517578,{"date":581,"close":582},"2023-10-06",99.2699966430664,{"date":584,"close":585},"2023-10-13",98.98999786376953,{"date":587,"close":588},"2023-10-20",95.55999755859375,{"date":590,"close":591},"2023-10-27",94.52999877929688,{"date":593,"close":594},"2023-11-03",101.26000213623047,{"date":596,"close":597},"2023-11-10",100.5,{"date":599,"close":600},"2023-11-17",104.31999969482422,{"date":602,"close":603},"2023-11-24",105.47000122070312,{"date":605,"close":606},"2023-12-01",107.91999816894531,{"date":608,"close":609},"2023-12-08",107.05000305175781,{"date":611,"close":612},"2023-12-15",110.0199966430664,{"date":614,"close":615},"2023-12-22",111.70999908447266,{"date":617,"close":618},"2023-12-29",111.5,{"date":620,"close":621},"2024-01-05",112.04000091552734,{"date":623,"close":624},"2024-01-12",109.12999725341797,{"date":626,"close":627},"2024-01-19",111.5199966430664,{"date":629,"close":630},"2024-01-26",113.22000122070312,{"date":632,"close":633},"2024-02-02",112.43000030517578,{"date":635,"close":636},"2024-02-09",114.87999725341797,{"date":638,"close":639},"2024-02-16",118.48999786376953,{"date":641,"close":642},"2024-02-23",118.58000183105469,{"date":644,"close":645},"2024-03-01",120.06999969482422,{"date":647,"close":648},"2024-03-08",120.19999694824219,{"date":650,"close":651},"2024-03-15",120.76000213623047,{"date":653,"close":654},"2024-03-22",125.58999633789062,{"date":656,"close":657},"2024-03-28",128.4199981689453,{"date":659,"close":660},"2024-04-05",128.2899932861328,{"date":662,"close":663},"2024-04-12",122.55000305175781,{"date":665,"close":666},"2024-04-19",123.5999984741211,{"date":668,"close":669},"2024-04-26",121.86000061035156,{"date":671,"close":672},"2024-05-03",124.41999816894531,{"date":674,"close":675},"2024-05-10",125.69999694824219,{"date":677,"close":678},"2024-05-17",126.41999816894531,{"date":680,"close":681},"2024-05-24",125.86000061035156,{"date":683,"close":684},"2024-05-31",122.75,{"date":686,"close":687},"2024-06-07",120.02999877929688,{"date":689,"close":690},"2024-06-14",115.66999816894531,{"date":692,"close":693},"2024-06-21",120.69000244140625,{"date":695,"close":696},"2024-06-28",123.61000061035156,{"date":698,"close":699},"2024-07-05",119.51000213623047,{"date":701,"close":702},"2024-07-12",121.05999755859375,{"date":704,"close":351},"2024-07-19",{"date":706,"close":707},"2024-07-26",116.68000030517578,{"date":709,"close":710},"2024-08-02",109,{"date":712,"close":467},"2024-08-09",{"date":714,"close":715},"2024-08-16",115.94999694824219,{"date":717,"close":718},"2024-08-23",116.79000091552734,{"date":720,"close":721},"2024-08-30",119.56999969482422,{"date":723,"close":724},"2024-09-06",115.19999694824219,{"date":726,"close":727},"2024-09-13",117.88999938964844,{"date":729,"close":730},"2024-09-20",124.30999755859375,{"date":732,"close":733},"2024-09-27",122.45999908447266,{"date":735,"close":736},"2024-10-04",127.12999725341797,{"date":738,"close":739},"2024-10-11",129.9499969482422,{"date":741,"close":742},"2024-10-18",138.50999450683594,{"date":744,"close":745},"2024-10-25",144.91000366210938,{"date":747,"close":748},"2024-11-01",144.2899932861328,{"date":750,"close":751},"2024-11-08",158.72999572753906,{"date":753,"close":754},"2024-11-15",160.67999267578125,{"date":756,"close":757},"2024-11-22",165.17999267578125,{"date":759,"close":760},"2024-11-29",169.27999877929688,{"date":762,"close":763},"2024-12-06",163.39999389648438,{"date":765,"close":766},"2024-12-13",160.49000549316406,{"date":768,"close":769},"2024-12-20",155.0500030517578,{"date":771,"close":772},"2024-12-27",156.9199981689453,{"date":774,"close":775},"2025-01-03",157.72000122070312,{"date":777,"close":778},"2025-01-10",154.2100067138672,{"date":780,"close":781},"2025-01-17",167.00999450683594,{"date":783,"close":784},"2025-01-24",172.63999938964844,{"date":786,"close":787},"2025-01-31",168.47999572753906,{"date":789,"close":790},"2025-02-07",167.42999267578125,{"date":792,"close":793},"2025-02-14",159.83999633789062,{"date":795,"close":796},"2025-02-21",151.5399932861328,{"date":798,"close":799},"2025-02-28",154.6699981689453,{"date":801,"close":802},"2025-03-07",143.3699951171875,{"date":804,"close":805},"2025-03-14",142.38999938964844,{"date":807,"close":808},"2025-03-21",141.05999755859375,{"date":810,"close":811},"2025-03-28",139.00999450683594,{"date":813,"close":814},"2025-04-04",123.6500015258789,{"date":816,"close":817},"2025-04-11",135.3300018310547,{"date":819,"close":820},"2025-04-17",133.4600067138672,{"date":822,"close":823},"2025-04-25",137.3699951171875,{"date":825,"close":826},"2025-05-02",141.75999450683594,{"date":828,"close":829},"2025-05-09",145.3699951171875,{"date":831,"close":832},"2025-05-16",153.8800048828125,{"date":834,"close":835},"2025-05-23",145.32000732421875,{"date":837,"close":838},"2025-05-30",146.97999572753906,{"date":840,"close":841},"2025-06-06",146.75,{"date":843,"close":844},"2025-06-13",145.6199951171875,{"date":846,"close":847},"2025-06-20",148.9499969482422,{"date":849,"close":850},"2025-06-27",153.22999572753906,{"date":852,"close":853},"2025-07-03",160,{"date":855,"close":856},"2025-07-11",158.39999389648438,{"date":858,"close":859},"2025-07-18",160.66000366210938,{"date":861,"close":862},"2025-07-25",168.52999877929688,{"date":864,"close":865},"2025-07-30",169.4600067138672,{"date":867,"close":868},"2025-07-31",167.1300048828125,{"date":870,"close":871},"2025-08-01",163.02999877929688,{"date":873,"close":874},"2025-08-04",166.47999572753906,{"date":876,"close":877},"2025-08-05",166.6199951171875,{"date":879,"close":880},"2025-08-06",166.75999450683594,{"date":882,"close":883},"2025-08-07",162.99000549316406,{"date":885,"close":886},"2025-08-08",164.9199981689453,{"date":888,"close":886},"2025-08-11",{"date":890,"close":891},"2025-08-12",168.3699951171875,{"date":893,"close":894},"2025-08-13",163.83999633789062,{"date":896,"close":897},"2025-08-14",164.6699981689453,{"date":899,"close":900},"2025-08-15",163.32000732421875,{"date":902,"close":903},"2025-08-18",164.36000061035156,{"date":905,"close":906},"2025-08-19",164.17999267578125,{"date":908,"close":909},"2025-08-20",162.47000122070312,{"date":911,"close":912},"2025-08-21",162.02999877929688,{"date":914,"close":915},"2025-08-22",165.27000427246094,{"date":917,"close":918},"2025-08-25",165.89999389648438,{"date":920,"close":921},"2025-08-26",167.9600067138672,{"date":923,"close":924},"2025-08-27",167.9499969482422,{"date":926,"close":927},"2025-08-28",168.7100067138672,{"date":929,"close":930},"2025-08-29",169.44000244140625,{"date":932,"close":933},"2025-09-02",168.32000732421875,{"date":935,"close":936},"2025-09-03",166.55999755859375,{"date":938,"close":939},"2025-09-04",171.08999633789062,{"date":941,"close":942},"2025-09-05",165.5,{"date":944,"close":945},"2025-09-08",165.77000427246094,{"date":947,"close":948},"2025-09-09",165.58999633789062,{"date":950,"close":951},"2025-09-10",166.6999969482422,{"date":953,"close":954},"2025-09-11",171.0800018310547,{"date":956,"close":957},"2025-09-12",170.27000427246094,{"date":959,"close":960},"2025-09-15",168.25999450683594,{"date":962,"close":963},"2025-09-16",169.07000732421875,{"date":965,"close":966},"2025-09-17",170.07000732421875,{"date":968,"close":969},"2025-09-18",173.92999267578125,{"date":971,"close":972},"2025-09-19",174.05999755859375,{"date":974,"close":975},"2025-09-22",175.32000732421875,{"date":977,"close":978},"2025-09-23",175.80999755859375,{"date":980,"close":981},"2025-09-24",171.91000366210938,{"date":983,"close":984},"2025-09-25",171.88999938964844,{"date":986,"close":987},"2025-09-26",175.69000244140625,{"date":989,"close":990},"2025-09-29",176.42999267578125,{"date":992,"close":993},"2025-09-30",172.60000610351562,{"date":995,"close":918},"2025-10-01",{"date":997,"close":998},"2025-10-02",166.4600067138672,{"date":1000,"close":1001},"2025-10-03",166.82000732421875,{"date":1003,"close":1004},"2025-10-06",167.63999938964844,{"date":1006,"close":1007},"2025-10-07",165.63999938964844,{"date":1009,"close":1010},"2025-10-08",165.14999389648438,{"date":1012,"close":1013},"2025-10-09",164.14999389648438,{"date":1015,"close":1016},"2025-10-10",160.27999877929688,{"date":1018,"close":1019},"2025-10-13",159.8699951171875,{"date":1021,"close":1022},"2025-10-14",162.5399932861328,{"date":1024,"close":1025},"2025-10-15",163.69000244140625,{"date":1027,"close":1028},"2025-10-16",160.17999267578125,{"date":1030,"close":1031},"2025-10-17",161.49000549316406,{"date":1033,"close":1034},"2025-10-20",164.97999572753906,{"date":1036,"close":1037},"2025-10-21",165.75,{"date":1039,"close":1040},"2025-10-22",166.0399932861328,{"date":1042,"close":1043},"2025-10-23",165.0800018310547,{"date":1045,"close":1046},"2025-10-24",162.44000244140625,{"date":1048,"close":1049},"2025-10-27",161.72000122070312,{"date":1051,"close":1052},"2025-10-28",159.69000244140625,{"date":1054,"close":1055},"2025-10-29",158.25,{"date":1057,"close":1058},"2025-10-30",158.0500030517578,{"date":1060,"close":1061},"2025-10-31",158.6699981689453,{"date":1063,"close":1064},"2025-11-03",158.8800048828125,{"date":1066,"close":1067},"2025-11-04",158.16000366210938,{"date":1069,"close":1070},"2025-11-05",159.5500030517578,{"date":1072,"close":1073},"2025-11-06",160.8300018310547,{"date":1075,"close":1076},"2025-11-07",163.11000061035156,{"date":1078,"close":1079},"2025-11-10",161.92999267578125,{"date":1081,"close":1082},"2025-11-11",163.50999450683594,{"date":1084,"close":1085},"2025-11-12",165.91000366210938,{"date":1087,"close":1088},"2025-11-13",161.1699981689453,{"date":1090,"close":751},"2025-11-14",{"date":1092,"close":1093},"2025-11-17",155.33999633789062,{"date":1095,"close":1096},"2025-11-18",155.77999877929688,{"date":1098,"close":775},"2025-11-19",{"date":1100,"close":1101},"2025-11-20",151.3300018310547,{"date":1103,"close":1104},"2025-11-21",152.99000549316406,{"date":1106,"close":1107},"2025-11-24",153.14999389648438,{"date":1109,"close":1110},"2025-11-25",154.5399932861328,{"date":1112,"close":1113},"2025-11-26",155.75,{"date":1115,"close":1116},"2025-11-28",156.5399932861328,{"date":1118,"close":1119},"2025-12-01",155.8300018310547,{"date":1121,"close":1122},"2025-12-02",155.63999938964844,{"date":1124,"close":1125},"2025-12-03",158.7899932861328,{"date":1127,"close":1128},"2025-12-04",162.60000610351562,{"date":1130,"close":1131},"2025-12-05",163.1300048828125,{"date":1133,"close":1134},"2025-12-08",164.19000244140625,{"date":1136,"close":1137},"2025-12-09",164.92999267578125,{"date":1139,"close":1140},"2025-12-10",166.94000244140625,{"date":1142,"close":1143},"2025-12-11",163.91000366210938,{"date":1145,"close":1146},"2025-12-12",163.85000610351562,{"date":1148,"close":1149},"2025-12-15",162.8300018310547,{"date":1151,"close":1152},"2025-12-16",161.9600067138672,{"date":1154,"close":1155},"2025-12-17",161.00999450683594,{"date":1157,"close":1158},"2025-12-18",160.22000122070312,{"date":1160,"close":1161},"2025-12-19",163.00999450683594,{"date":1163,"close":1164},"2025-12-22",166,{"date":1166,"close":945},"2025-12-23",{"date":1168,"close":1169},"2025-12-24",165.8000030517578,{"date":1171,"close":1172},"2025-12-26",165.3000030517578,{"date":1174,"close":1175},"2025-12-29",164.08999633789062,{"date":1177,"close":1178},"2025-12-30",162.5500030517578,{"date":1180,"close":1181},"2025-12-31",160.58999633789062,{"date":1183,"close":1184},"2026-01-02",163.60000610351562,{"date":1186,"close":1187},"2026-01-05",167.3300018310547,{"date":1189,"close":1190},"2026-01-06",168.86000061035156,{"date":1192,"close":1010},"2026-01-07",{"date":1194,"close":1195},"2026-01-08",168.3800048828125,{"date":1197,"close":1198},"2026-01-09",167.7100067138672,{"date":1200,"close":1201},"2026-01-12",170.88999938964844,{"date":1203,"close":1204},"2026-01-13",167.19000244140625,{"date":1206,"close":1207},"2026-01-14",172.27000427246094,{"date":1209,"close":1210},"2026-01-15",171.5500030517578,{"date":1212,"close":1213},"2026-01-16",171.77999877929688,{"date":1215,"close":1216},"2026-01-20",167.8300018310547,{"date":1218,"close":1219},"2026-01-21",170.05999755859375,{"date":1221,"close":1222},"2026-01-22",171.57000732421875,{"date":1224,"close":1225},"2026-01-23",169.02999877929688,{"date":1227,"close":1228},"2026-01-26",169.69000244140625,{"date":1230,"close":1231},"2026-01-27",169.02000427246094,{"date":1233,"close":1234},"2026-01-28",168.30999755859375,{"date":1236,"close":1237},"2026-01-29",167.61000061035156,{"date":1239,"close":1240},"2026-01-30",165.86000061035156,{"date":1242,"close":1243},"2026-02-02",167.33999633789062,{"date":1245,"close":1246},"2026-02-03",166.1999969482422,{"date":1248,"close":1249},"2026-02-04",169.88999938964844,{"date":1251,"close":1252},"2026-02-05",167.44000244140625,{"date":1254,"close":1255},"2026-02-06",172.13999938964844,{"date":1257,"close":1258},"2026-02-09",173.6699981689453,{"date":1260,"close":1261},"2026-02-10",158.47999572753906,{"date":1263,"close":1264},"2026-02-11",158.60000610351562,{"date":1266,"close":1267},"2026-02-12",157.41000366210938,{"date":1269,"close":1270},"2026-02-13",158.67999267578125,{"date":1272,"close":1273},"2026-02-17",158.02999877929688,{"date":1275,"close":1276},"2026-02-18",161.16000366210938,{"date":105,"close":1273},{"date":1279,"close":1280},"2026-02-20",158.25999450683594,{"date":1282,"close":1283},"2026-02-23",153.1300048828125,{"date":1285,"close":1286},"2026-02-24",155.47999572753906,{"date":1288,"close":1289},"2026-02-25",158.33999633789062,{"date":1291,"close":1292},"2026-02-26",159.67999267578125,{"date":1294,"close":1295},"2026-02-27",153.0800018310547,{"date":1297,"close":1298},"2026-03-02",154.4199981689453,{"date":1300,"close":1301},"2026-03-03",153.75999450683594,{"date":1303,"close":1304},"2026-03-04",156.1199951171875,{"date":1306,"close":1307},"2026-03-05",156.3000030517578,{"date":1309,"close":1310},"2026-03-06",152.0500030517578,{"date":1312,"close":1313},"2026-03-09",151.19000244140625,{"date":1315,"close":1316},"2026-03-10",148.63999938964844,{"date":1318,"close":1319},"2026-03-11",148.32000732421875,{"date":1321,"close":1322},"2026-03-12",144.5800018310547,{"date":1324,"close":1325},"2026-03-13",145.97000122070312,{"date":1327,"close":1328},"2026-03-16",143.82000732421875,{"date":1330,"close":1331},"2026-03-17",144.50999450683594,{"date":1333,"close":1334},"2026-03-18",142.33999633789062,{"date":73,"close":1336},142.8699951171875,{"date":1338,"close":1339},"2026-03-20",143.80999755859375,{"date":1341,"close":1342},"2026-03-23",145.44000244140625,{"date":1344,"close":829},"2026-03-24",{"date":1346,"close":1347},"2026-03-25",145.85000610351562,{"date":1349,"close":1350},"2026-03-26",144.1999969482422,{"date":1352,"close":1353},"2026-03-27",141.32000732421875,{"date":1355,"close":1356},"2026-03-30",140.88999938964844,{"date":1358,"close":1359},"2026-03-31",144.7899932861328,{"date":1361,"close":1362},"2026-04-01",143.39999389648438,{"date":1364,"close":1365},"2026-04-02",142.1999969482422,{"date":1367,"close":1368},"2026-04-06",141.74000549316406,{"date":1370,"close":1371},"2026-04-07",142.3800048828125,{"date":1373,"close":1374},"2026-04-08",147.82000732421875,{"date":1376,"close":1377},"2026-04-09",148.13999938964844,{"date":1379,"close":1380},"2026-04-10",146.19000244140625,{"date":224,"close":1382},150.3699951171875,{"date":1384,"close":850},"2026-04-14",{"date":1386,"close":1387},"2026-04-15",155.77000427246094,{"date":1389,"close":1390},"2026-04-16",150.86000061035156,{"date":1392,"close":1393},"2026-04-17",151.75,{"date":1395,"close":1396},"2026-04-20",152.24000549316406,{"date":1398,"close":1110},"2026-04-21",{"date":1400,"close":1401},"2026-04-22",154.52000427246094,{"date":1403,"close":1404},"2026-04-23",153.41000366210938,{"date":1406,"close":1407},"2026-04-24",153.4199981689453,{"date":1409,"close":1410},"2026-04-27",154.3000030517578,{"date":1412,"close":1413},"2026-04-28",155.69000244140625,{"date":1415,"close":1416},"2026-04-29",155.5800018310547,{"date":1418,"close":1419},"2026-04-30",158.32000732421875,{"date":1421,"close":1422},"2026-05-01",156.1999969482422,{"date":183,"close":1424},156.80999755859375,{"date":1426,"close":1427},"2026-05-05",158.8699951171875,{"date":1429,"close":1430},"2026-05-06",159.3699951171875,{"date":1432,"close":1433},"2026-05-07",153.52999877929688,{"date":1435,"close":1436},"2026-05-08",154.3300018310547,{"date":1438,"close":1439},"2026-05-11",151.0399932861328,{"date":1441,"close":1442},"2026-05-12",153.47999572753906,{"date":217,"close":1444},153.9600067138672,{"date":1446,"close":1447},"2026-05-14",155.57000732421875,{"date":1449,"close":1450},"2026-05-15",154.11000061035156,{"date":1452,"close":1453},"2026-05-18",154.4600067138672,{"date":1455,"close":1456},"2026-05-19",151.02000427246094,{"date":1458,"close":1459},"2026-05-20",152.07000732421875,{"date":1461,"close":1462},"2026-05-21",150.4199981689453,{"date":1464,"close":1465},"2026-05-22",151.4600067138672,{"date":1467,"close":1468},"2026-05-26",152.1300048828125,{"date":1470,"close":1471},"2026-05-27",145.39999389648438,{"date":1473,"close":1474},"2026-05-28",142,{"date":1476,"close":1477},"2026-05-29",143.41000366210938,{"date":1479,"close":1480},"2026-06-01",145.82000732421875,{"date":1482,"close":841},"2026-06-02",{"date":1484,"close":1485},"2026-06-03",146.55999755859375,{"date":1487,"close":1488},"2026-06-04",150.50999450683594,{"date":1490,"close":1491},"2026-06-05",151.4499969482422,{"date":1493,"close":1494},"2026-06-08",150.19000244140625,{"date":1496,"close":1497},"2026-06-09",151.3699951171875,{"date":1499,"close":1500},"2026-06-10",150.58999633789062,{"date":1502,"close":1462},"2026-06-11",{"date":1504,"close":1505},"2026-06-12",154.39999389648438,{"date":1507,"close":1508},"2026-06-15",154.7100067138672,{"date":1510,"close":1511},"2026-06-16",158.30999755859375,{"date":1513,"close":1514},"2026-06-17",158.77000427246094,{"date":1516,"close":1517},"2026-06-18",155.86000061035156,{"date":1519,"close":1520},"2026-06-22",156.64999389648438,{"date":1522,"close":1523},"2026-06-23",157.44000244140625,{"date":1525,"close":1526},"2026-06-24",154.7899932861328,{"date":1528,"close":1529},"2026-06-25",150.52000427246094,{"date":1531,"close":1532},"2026-06-26",149.94000244140625,{"date":1534,"close":1535},"2026-06-29",149.0800018310547,{"date":1537,"close":1538},"2026-06-30",152.02999877929688,{"date":1540,"close":1541},"2026-07-01",158.19000244140625,{"date":1543,"close":1544},"2026-07-02",162.66000366210938,{"date":1546,"close":1547},"2026-07-06",166.41000366210938,{"date":1549,"close":1550},"2026-07-07",167.60000610351562,{"date":1552,"close":1553},"2026-07-08",165.35000610351562,{"date":1555,"close":1556},"2026-07-09",168.72000122070312,{"date":1558,"close":1559},"2026-07-10",168.1199951171875,{"date":1561,"close":1562},"2026-07-13",166.97999572753906,{"date":1564,"close":790},"2026-07-14",{"date":1566,"close":1567},"2026-07-15",170.3000030517578,{"date":1569,"close":1570},"2026-07-16",169.6999969482422,{"date":1572,"close":1573},"2026-07-17",168.36000061035156,{"date":1575,"close":933},"2026-07-20",{"date":1577,"close":1578},"2026-07-21",167.92999267578125,{"date":1580,"close":1581},"2026-07-22",168.00999450683594,{"date":1583,"close":1584},"2026-07-23",166.13999938964844,{"date":61,"close":1586},173.60000610351562,{"date":47,"close":1588},177.17999267578125,{"date":1590,"close":1591},"2026-07-29",174.16000366210938,{"date":1593,"close":1594},"2026-07-30",174.97000122070312,{"date":181,"close":1596},175.97999572753906,{"count":185,"fetchedAt":1598,"source":176},"2026-08-03T21:12:02.580Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1600},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785791522486]