[{"data":1,"prerenderedAt":1555},["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-ROOT":25,"$f_SL5fN82cR8IctKq-Px-1vKVdd_oRtCKr_HzrxCaD08":26,"ticker-mcap-ROOT":168,"ticker-profile-ROOT":178,"ticker-earnings-ROOT":181,"ticker-congress-ROOT":185,"i-lucide:info":1553},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1788882","Root, Inc.","Finance & Insurance","ROOT",[34,50,59,70,75,80,85,90,95,100,109,126,135],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-23T00:00:00.000Z","0001628280-26-044895-0","4","Forish Ryan","Chief Accounting Officer","D",51.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019852\u002F000162828026044895\u002F0001628280-26-044895-index.htm",294,24316,15014.58,"F","2026-06-22","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58,"intentLabel":48,"signalQuality":49},"2026-06-16T00:00:00.000Z","0001628280-26-043530-0",54.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019852\u002F000162828026043530\u002F0001628280-26-043530-index.htm",490,24610,26881.4,"2026-06-15",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"2026-06-04T00:00:00.000Z","0001278602-26-000001-0","DEVARD JERRI","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278602\u002F000127860226000001\u002F0001278602-26-000001-index.htm",2864,21396,"A","2026-06-03","Stock award",{"cik":29,"filedAt":60,"filingId":71,"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":72,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001998619-26-000001-0","Dorsey Donna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998619\u002F000199861926000001\u002F0001998619-26-000001-index.htm",12820,{"cik":29,"filedAt":60,"filingId":76,"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":77,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001936348-26-000001-0","Szudarek Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936348\u002F000193634826000001\u002F0001936348-26-000001-index.htm",14696,{"cik":29,"filedAt":60,"filingId":81,"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":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":65,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001628280-26-040896-0","KRAMER NANCY J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191893\u002F000162828026040896\u002F0001628280-26-040896-index.htm",20480,{"cik":29,"filedAt":60,"filingId":86,"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":87,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":65,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001628280-26-040897-0","Hilsheimer Lawrence A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1414433\u002F000162828026040897\u002F0001628280-26-040897-index.htm",43859,{"cik":29,"filedAt":60,"filingId":91,"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":92,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":65,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001827699-26-000001-0","Ulman Doug","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827699\u002F000182769926000001\u002F0001827699-26-000001-index.htm",3983,{"cik":29,"filedAt":60,"filingId":96,"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":97,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":65,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001754374-26-000001-0","Birnbaum Beth A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754374\u002F000175437426000001\u002F0001754374-26-000001-index.htm",17144,{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-05-22T00:00:00.000Z","0002019852-26-000002-0",57.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019852\u002F000201985226000002\u002F0002019852-26-000002-index.htm",351,25100,20305.350000000002,"2026-05-21",{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122,"insiderHistory":123},"2026-05-18T00:00:00.000Z","0001977858-26-000004-0","Allison Jonathan","Chief Administrative Officer",55.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977858\u002F000197785826000004\u002F0001977858-26-000004-index.htm",1606,68356,89871.76,"S","2026-05-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":124,"isFirstFiling":6,"priorFilingDate":125},5,"2026-05-13T00:00:00.000Z",{"cik":29,"filedAt":125,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":119,"transactionDate":133,"intentLabel":121,"signalQuality":122,"insiderHistory":134},"0001977858-26-000003-0",55.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977858\u002F000197785826000003\u002F0001977858-26-000003-index.htm",1706,69962,95092.44,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-04T00:00:00.000Z","0002019852-26-000001-0",55.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019852\u002F000201985226000001\u002F0002019852-26-000001-index.htm",82,25451,4514.099999999999,"2026-05-01","finance-insurance",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":150,"issuerName":151},"COIN","Coinbase Global, Inc.",{"ticker":153,"issuerName":154},"TRUP","TRUPANION, INC.",{"ticker":156,"issuerName":157},"CRCL","Circle Internet Group, Inc.",{"ticker":159,"issuerName":160},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":162,"issuerName":163},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":165,"fetchedAt":166,"source":167},13,"2026-07-25T01:08:00.047Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},989688015.7470703,"fresh","2026-07-23",2,"2026-03-31",{"count":176,"fetchedAt":177,"source":167},1,"2026-07-25T01:08:00.049Z",{"data":179,"meta":180},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":176,"fetchedAt":177,"source":167},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":176,"fetchedAt":177,"source":167},{"data":186,"meta":1551},{"congressTrades":187,"insiderTrades":188,"priceHistory":202,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198,199,200,201],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":71,"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":72,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":76,"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":77,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":81,"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":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":65,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":86,"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":87,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":65,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":91,"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":92,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":65,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":96,"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":97,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":65,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":125,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":119,"transactionDate":133},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143},[203,206,209,212,215,218,221,224,227,230,233,236,239,241,244,247,250,253,256,259,262,265,268,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1399,1401,1404,1407,1409,1412,1414,1417,1419,1422,1425,1427,1429,1432,1434,1436,1439,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1472,1475,1477,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1525,1528,1531,1533,1535,1538,1541,1544,1547,1549],{"date":204,"close":205},"2021-07-30",137.33999633789062,{"date":207,"close":208},"2021-08-06",129.05999755859375,{"date":210,"close":211},"2021-08-13",94.13999938964844,{"date":213,"close":214},"2021-08-20",101.69999694824219,{"date":216,"close":217},"2021-08-27",115.19999694824219,{"date":219,"close":220},"2021-09-03",108.18000030517578,{"date":222,"close":223},"2021-09-10",115.37999725341797,{"date":225,"close":226},"2021-09-17",109.80000305175781,{"date":228,"close":229},"2021-09-24",103.5,{"date":231,"close":232},"2021-10-01",93.05999755859375,{"date":234,"close":235},"2021-10-08",90,{"date":237,"close":238},"2021-10-15",91.44000244140625,{"date":240,"close":211},"2021-10-22",{"date":242,"close":243},"2021-10-29",83.5199966430664,{"date":245,"close":246},"2021-11-05",88.19999694824219,{"date":248,"close":249},"2021-11-12",100.62000274658203,{"date":251,"close":252},"2021-11-19",80.81999969482422,{"date":254,"close":255},"2021-11-26",73.44000244140625,{"date":257,"close":258},"2021-12-03",59.939998626708984,{"date":260,"close":261},"2021-12-10",60.65999984741211,{"date":263,"close":264},"2021-12-17",55.79999923706055,{"date":266,"close":267},"2021-12-23",58.31999969482422,{"date":269,"close":264},"2021-12-31",{"date":271,"close":272},"2022-01-07",51.47999954223633,{"date":274,"close":275},"2022-01-14",48.41999816894531,{"date":277,"close":278},"2022-01-21",34.20000076293945,{"date":280,"close":281},"2022-01-28",32.040000915527344,{"date":283,"close":278},"2022-02-04",{"date":285,"close":286},"2022-02-11",30.780000686645508,{"date":288,"close":289},"2022-02-18",28.799999237060547,{"date":291,"close":292},"2022-02-25",33.29999923706055,{"date":294,"close":295},"2022-03-04",26.81999969482422,{"date":297,"close":298},"2022-03-11",27.540000915527344,{"date":300,"close":301},"2022-03-18",38.880001068115234,{"date":303,"close":304},"2022-03-25",36.720001220703125,{"date":306,"close":307},"2022-04-01",36.18000030517578,{"date":309,"close":310},"2022-04-08",32.400001525878906,{"date":312,"close":313},"2022-04-14",31.139999389648438,{"date":315,"close":316},"2022-04-22",28.079999923706055,{"date":318,"close":319},"2022-04-29",34.7400016784668,{"date":321,"close":322},"2022-05-06",29.700000762939453,{"date":324,"close":325},"2022-05-13",24.479999542236328,{"date":327,"close":328},"2022-05-20",23.219999313354492,{"date":330,"close":331},"2022-05-27",25.559999465942383,{"date":333,"close":334},"2022-06-03",25.739999771118164,{"date":336,"close":337},"2022-06-10",22.139999389648438,{"date":339,"close":340},"2022-06-17",22.68000030517578,{"date":342,"close":343},"2022-06-24",24.299999237060547,{"date":345,"close":346},"2022-07-01",21.239999771118164,{"date":348,"close":349},"2022-07-08",20.700000762939453,{"date":351,"close":352},"2022-07-15",18.719999313354492,{"date":354,"close":355},"2022-07-22",18.18000030517578,{"date":357,"close":358},"2022-07-29",18.899999618530273,{"date":360,"close":361},"2022-08-05",24.84000015258789,{"date":363,"close":364},"2022-08-12",17.100000381469727,{"date":366,"close":367},"2022-08-19",14.710000038146973,{"date":369,"close":370},"2022-08-26",13.369999885559082,{"date":372,"close":373},"2022-09-02",11.170000076293945,{"date":375,"close":376},"2022-09-09",11.699999809265137,{"date":378,"close":379},"2022-09-16",9.600000381469727,{"date":381,"close":382},"2022-09-23",8.529999732971191,{"date":384,"close":385},"2022-09-30",7.880000114440918,{"date":387,"close":388},"2022-10-07",8.199999809265137,{"date":390,"close":391},"2022-10-14",7.78000020980835,{"date":393,"close":394},"2022-10-21",6.809999942779541,{"date":396,"close":391},"2022-10-28",{"date":398,"close":399},"2022-11-04",7.559999942779541,{"date":401,"close":402},"2022-11-11",8.369999885559082,{"date":404,"close":405},"2022-11-18",7.050000190734863,{"date":407,"close":408},"2022-11-25",7.519999980926514,{"date":410,"close":411},"2022-12-02",7.53000020980835,{"date":413,"close":414},"2022-12-09",5.599999904632568,{"date":416,"close":417},"2022-12-16",5.170000076293945,{"date":419,"close":420},"2022-12-23",4.639999866485596,{"date":422,"close":423},"2022-12-30",4.489999771118164,{"date":425,"close":426},"2023-01-06",4.400000095367432,{"date":428,"close":429},"2023-01-13",5.289999961853027,{"date":431,"close":432},"2023-01-20",5.099999904632568,{"date":434,"close":435},"2023-01-27",5.610000133514404,{"date":437,"close":438},"2023-02-03",7.239999771118164,{"date":440,"close":441},"2023-02-10",5.769999980926514,{"date":443,"close":444},"2023-02-17",6.179999828338623,{"date":446,"close":447},"2023-02-24",5.349999904632568,{"date":449,"close":450},"2023-03-03",4.989999771118164,{"date":452,"close":453},"2023-03-10",3.690000057220459,{"date":455,"close":456},"2023-03-17",3.5399999618530273,{"date":458,"close":459},"2023-03-24",4.369999885559082,{"date":461,"close":462},"2023-03-31",4.510000228881836,{"date":464,"close":465},"2023-04-06",4.329999923706055,{"date":467,"close":468},"2023-04-14",4,{"date":470,"close":471},"2023-04-21",3.8299999237060547,{"date":473,"close":474},"2023-04-28",4.289999961853027,{"date":476,"close":477},"2023-05-05",5.320000171661377,{"date":479,"close":124},"2023-05-12",{"date":481,"close":482},"2023-05-19",4.440000057220459,{"date":484,"close":485},"2023-05-26",4.480000019073486,{"date":487,"close":488},"2023-06-02",4.980000019073486,{"date":490,"close":414},"2023-06-09",{"date":492,"close":493},"2023-06-16",6.349999904632568,{"date":495,"close":496},"2023-06-23",10.979999542236328,{"date":498,"close":499},"2023-06-30",8.9399995803833,{"date":501,"close":502},"2023-07-07",10.180000305175781,{"date":504,"close":505},"2023-07-14",9.850000381469727,{"date":507,"close":508},"2023-07-21",11.300000190734863,{"date":510,"close":511},"2023-07-28",10.109999656677246,{"date":513,"close":514},"2023-08-04",10.09000015258789,{"date":516,"close":517},"2023-08-11",9.399999618530273,{"date":519,"close":520},"2023-08-18",9.449999809265137,{"date":522,"close":523},"2023-08-25",10.6899995803833,{"date":525,"close":526},"2023-09-01",11.800000190734863,{"date":528,"close":529},"2023-09-08",11.239999771118164,{"date":531,"close":532},"2023-09-15",10.550000190734863,{"date":534,"close":535},"2023-09-22",10.199999809265137,{"date":537,"close":538},"2023-09-29",9.510000228881836,{"date":540,"close":541},"2023-10-06",9.520000457763672,{"date":543,"close":544},"2023-10-13",9.630000114440918,{"date":546,"close":547},"2023-10-20",9.220000267028809,{"date":549,"close":550},"2023-10-27",8.640000343322754,{"date":552,"close":553},"2023-11-03",9.9399995803833,{"date":555,"close":556},"2023-11-10",9.829999923706055,{"date":558,"close":559},"2023-11-17",9.4399995803833,{"date":561,"close":562},"2023-11-24",9.739999771118164,{"date":564,"close":532},"2023-12-01",{"date":566,"close":567},"2023-12-08",10.699999809265137,{"date":569,"close":570},"2023-12-15",10.520000457763672,{"date":572,"close":573},"2023-12-22",10.850000381469727,{"date":575,"close":576},"2023-12-29",10.479999542236328,{"date":578,"close":579},"2024-01-05",10.649999618530273,{"date":581,"close":582},"2024-01-12",9.779999732971191,{"date":584,"close":585},"2024-01-19",8.90999984741211,{"date":587,"close":588},"2024-01-26",8.760000228881836,{"date":590,"close":591},"2024-02-02",8.069999694824219,{"date":593,"close":594},"2024-02-09",7.579999923706055,{"date":596,"close":585},"2024-02-16",{"date":598,"close":599},"2024-02-23",16.959999084472656,{"date":601,"close":602},"2024-03-01",39.11000061035156,{"date":604,"close":605},"2024-03-08",45.77000045776367,{"date":607,"close":608},"2024-03-15",52.88999938964844,{"date":610,"close":611},"2024-03-22",53.7599983215332,{"date":613,"close":614},"2024-03-28",61.08000183105469,{"date":616,"close":617},"2024-04-05",82.9000015258789,{"date":619,"close":620},"2024-04-12",66.77999877929688,{"date":622,"close":623},"2024-04-19",51.439998626708984,{"date":625,"close":626},"2024-04-26",64.4000015258789,{"date":628,"close":629},"2024-05-03",56.290000915527344,{"date":631,"close":632},"2024-05-10",63.86000061035156,{"date":634,"close":635},"2024-05-17",65.58000183105469,{"date":637,"close":638},"2024-05-24",55.5,{"date":640,"close":641},"2024-05-31",50.84000015258789,{"date":643,"close":644},"2024-06-07",49.45000076293945,{"date":646,"close":647},"2024-06-14",42.39500045776367,{"date":649,"close":650},"2024-06-21",45.029998779296875,{"date":652,"close":653},"2024-06-28",51.61000061035156,{"date":655,"close":656},"2024-07-05",55.63999938964844,{"date":658,"close":659},"2024-07-12",69.41000366210938,{"date":661,"close":662},"2024-07-19",77.02999877929688,{"date":664,"close":665},"2024-07-26",67.8499984741211,{"date":667,"close":668},"2024-08-02",56.40999984741211,{"date":670,"close":671},"2024-08-09",46.13999938964844,{"date":673,"close":674},"2024-08-16",49,{"date":676,"close":677},"2024-08-23",46.959999084472656,{"date":679,"close":680},"2024-08-30",43.36000061035156,{"date":682,"close":683},"2024-09-06",38.25,{"date":685,"close":686},"2024-09-13",40.36000061035156,{"date":688,"close":689},"2024-09-20",39.63999938964844,{"date":691,"close":692},"2024-09-27",37.54999923706055,{"date":694,"close":695},"2024-10-04",39.880001068115234,{"date":697,"close":698},"2024-10-11",42.7400016784668,{"date":700,"close":701},"2024-10-18",40.150001525878906,{"date":703,"close":704},"2024-10-25",37.810001373291016,{"date":706,"close":707},"2024-11-01",71.01000213623047,{"date":709,"close":710},"2024-11-08",81.93000030517578,{"date":712,"close":713},"2024-11-15",88.91000366210938,{"date":715,"close":716},"2024-11-22",109.2300033569336,{"date":718,"close":719},"2024-11-29",99.80999755859375,{"date":721,"close":722},"2024-12-06",97.68000030517578,{"date":724,"close":725},"2024-12-13",76.29000091552734,{"date":727,"close":728},"2024-12-20",73.22000122070312,{"date":730,"close":731},"2024-12-27",73,{"date":733,"close":734},"2025-01-03",75.31999969482422,{"date":736,"close":737},"2025-01-10",77.16999816894531,{"date":739,"close":740},"2025-01-17",85.30999755859375,{"date":742,"close":743},"2025-01-24",83.31999969482422,{"date":745,"close":746},"2025-01-31",97.5,{"date":748,"close":749},"2025-02-07",112.02999877929688,{"date":751,"close":752},"2025-02-14",129.33999633789062,{"date":754,"close":755},"2025-02-21",100.20999908447266,{"date":757,"close":758},"2025-02-28",135.1699981689453,{"date":760,"close":761},"2025-03-07",133.8800048828125,{"date":763,"close":764},"2025-03-14",151.72999572753906,{"date":766,"close":767},"2025-03-21",160.25999450683594,{"date":769,"close":770},"2025-03-28",136.92999267578125,{"date":772,"close":773},"2025-04-04",112.37000274658203,{"date":775,"close":776},"2025-04-11",120,{"date":778,"close":779},"2025-04-17",129.74000549316406,{"date":781,"close":782},"2025-04-25",149.07000732421875,{"date":784,"close":785},"2025-05-02",143.08999633789062,{"date":787,"close":788},"2025-05-09",147.4199981689453,{"date":790,"close":791},"2025-05-16",135.74000549316406,{"date":793,"close":794},"2025-05-23",129.60000610351562,{"date":796,"close":797},"2025-05-30",130.99000549316406,{"date":799,"close":764},"2025-06-06",{"date":801,"close":802},"2025-06-13",146.69000244140625,{"date":804,"close":805},"2025-06-20",138.47999572753906,{"date":807,"close":808},"2025-06-27",128.25,{"date":810,"close":811},"2025-07-03",124.70999908447266,{"date":813,"close":814},"2025-07-11",115.76000213623047,{"date":816,"close":817},"2025-07-18",131.32000732421875,{"date":819,"close":820},"2025-07-22",126.0999984741211,{"date":822,"close":823},"2025-07-23",126.80999755859375,{"date":825,"close":826},"2025-07-24",123.63999938964844,{"date":828,"close":829},"2025-07-25",123.5999984741211,{"date":831,"close":832},"2025-07-28",118.73999786376953,{"date":834,"close":835},"2025-07-29",113.55999755859375,{"date":837,"close":838},"2025-07-30",113.05999755859375,{"date":840,"close":841},"2025-07-31",121.02999877929688,{"date":843,"close":844},"2025-08-01",116.72000122070312,{"date":846,"close":847},"2025-08-04",119.98500061035156,{"date":849,"close":850},"2025-08-05",125.54000091552734,{"date":852,"close":853},"2025-08-06",122.55000305175781,{"date":855,"close":856},"2025-08-07",90.2300033569336,{"date":858,"close":859},"2025-08-08",88.26000213623047,{"date":861,"close":862},"2025-08-11",88.38999938964844,{"date":864,"close":865},"2025-08-12",90.04000091552734,{"date":867,"close":868},"2025-08-13",92.5199966430664,{"date":870,"close":871},"2025-08-14",89.55999755859375,{"date":873,"close":874},"2025-08-15",90.43000030517578,{"date":876,"close":877},"2025-08-18",88.05000305175781,{"date":879,"close":880},"2025-08-19",86.80000305175781,{"date":882,"close":883},"2025-08-20",86.76000213623047,{"date":885,"close":886},"2025-08-21",88.08999633789062,{"date":888,"close":889},"2025-08-22",91.01000213623047,{"date":891,"close":892},"2025-08-25",87.98999786376953,{"date":894,"close":895},"2025-08-26",88.63999938964844,{"date":897,"close":898},"2025-08-27",88.94000244140625,{"date":900,"close":901},"2025-08-28",90.26000213623047,{"date":903,"close":904},"2025-08-29",92.22000122070312,{"date":906,"close":907},"2025-09-02",88.80000305175781,{"date":909,"close":910},"2025-09-03",88.05999755859375,{"date":912,"close":913},"2025-09-04",93.91999816894531,{"date":915,"close":916},"2025-09-05",92.63999938964844,{"date":918,"close":919},"2025-09-08",100.73999786376953,{"date":921,"close":922},"2025-09-09",98.33499908447266,{"date":924,"close":925},"2025-09-10",95.18000030517578,{"date":927,"close":928},"2025-09-11",99.62000274658203,{"date":930,"close":931},"2025-09-12",99.08000183105469,{"date":933,"close":934},"2025-09-15",100.19999694824219,{"date":936,"close":937},"2025-09-16",98.58999633789062,{"date":939,"close":940},"2025-09-17",95.29000091552734,{"date":942,"close":943},"2025-09-18",100.97000122070312,{"date":945,"close":946},"2025-09-19",102.4800033569336,{"date":948,"close":949},"2025-09-22",102.87999725341797,{"date":951,"close":952},"2025-09-23",98.51000213623047,{"date":954,"close":955},"2025-09-24",93.37000274658203,{"date":957,"close":958},"2025-09-25",91.2699966430664,{"date":960,"close":961},"2025-09-26",92.56999969482422,{"date":963,"close":964},"2025-09-29",91.5,{"date":966,"close":967},"2025-09-30",89.51000213623047,{"date":969,"close":970},"2025-10-01",88.04000091552734,{"date":972,"close":973},"2025-10-02",90.97000122070312,{"date":975,"close":883},"2025-10-03",{"date":977,"close":978},"2025-10-06",83.23999786376953,{"date":980,"close":981},"2025-10-07",81.83999633789062,{"date":983,"close":984},"2025-10-08",81.7300033569336,{"date":986,"close":987},"2025-10-09",82.9800033569336,{"date":989,"close":990},"2025-10-10",81.38999938964844,{"date":992,"close":993},"2025-10-13",83.27999877929688,{"date":995,"close":996},"2025-10-14",85.83000183105469,{"date":998,"close":999},"2025-10-15",79.48999786376953,{"date":1001,"close":1002},"2025-10-16",75.38999938964844,{"date":1004,"close":1005},"2025-10-17",75.54000091552734,{"date":1007,"close":1008},"2025-10-20",77.69000244140625,{"date":1010,"close":1011},"2025-10-21",79.37000274658203,{"date":1013,"close":1014},"2025-10-22",78.05000305175781,{"date":1016,"close":1017},"2025-10-23",77.36000061035156,{"date":1019,"close":1020},"2025-10-24",76.27999877929688,{"date":1022,"close":1023},"2025-10-27",81.2300033569336,{"date":1025,"close":1026},"2025-10-28",78.19000244140625,{"date":1028,"close":1029},"2025-10-29",78.44000244140625,{"date":1031,"close":1032},"2025-10-30",77.41000366210938,{"date":1034,"close":1035},"2025-10-31",80.5199966430664,{"date":1037,"close":1038},"2025-11-03",80.79000091552734,{"date":1040,"close":1041},"2025-11-04",79.18000030517578,{"date":1043,"close":1044},"2025-11-05",88.81999969482422,{"date":1046,"close":1047},"2025-11-06",81.01000213623047,{"date":1049,"close":1050},"2025-11-07",79.08000183105469,{"date":1052,"close":1053},"2025-11-10",90.86000061035156,{"date":1055,"close":1056},"2025-11-11",85.97000122070312,{"date":1058,"close":1059},"2025-11-12",88.06500244140625,{"date":1061,"close":1062},"2025-11-13",82.19999694824219,{"date":1064,"close":981},"2025-11-14",{"date":1066,"close":1067},"2025-11-17",76.51000213623047,{"date":1069,"close":1070},"2025-11-18",76.30999755859375,{"date":1072,"close":1073},"2025-11-19",72.61000061035156,{"date":1075,"close":1076},"2025-11-20",69.02999877929688,{"date":1078,"close":1005},"2025-11-21",{"date":1080,"close":1081},"2025-11-24",80.31500244140625,{"date":1083,"close":1084},"2025-11-25",78.94000244140625,{"date":1086,"close":1087},"2025-11-26",81.5,{"date":1089,"close":1090},"2025-11-28",80.88999938964844,{"date":1092,"close":1093},"2025-12-01",78.41999816894531,{"date":1095,"close":1096},"2025-12-02",76.93000030517578,{"date":1098,"close":1099},"2025-12-03",77.5199966430664,{"date":1101,"close":1102},"2025-12-04",81.51000213623047,{"date":1104,"close":1105},"2025-12-05",80.05000305175781,{"date":1107,"close":1108},"2025-12-08",80.30500030517578,{"date":1110,"close":1111},"2025-12-09",80.6500015258789,{"date":1113,"close":243},"2025-12-10",{"date":1115,"close":1116},"2025-12-11",84.58000183105469,{"date":1118,"close":1119},"2025-12-12",81.0199966430664,{"date":1121,"close":1122},"2025-12-15",81.13999938964844,{"date":1124,"close":1125},"2025-12-16",80,{"date":1127,"close":1128},"2025-12-17",76.16999816894531,{"date":1130,"close":1131},"2025-12-18",77.06999969482422,{"date":1133,"close":1134},"2025-12-19",73.87999725341797,{"date":1136,"close":1137},"2025-12-22",74.62999725341797,{"date":1139,"close":1140},"2025-12-23",73.12999725341797,{"date":1142,"close":1143},"2025-12-24",74.29000091552734,{"date":1145,"close":1146},"2025-12-26",73.23999786376953,{"date":1148,"close":1149},"2025-12-29",74,{"date":1151,"close":1152},"2025-12-30",73.51000213623047,{"date":1154,"close":1155},"2025-12-31",72.2300033569336,{"date":1157,"close":1158},"2026-01-02",70.9000015258789,{"date":1160,"close":1161},"2026-01-05",70.66000366210938,{"date":1163,"close":1164},"2026-01-06",74.25,{"date":1166,"close":1167},"2026-01-07",75.23999786376953,{"date":1169,"close":1170},"2026-01-08",75.86000061035156,{"date":1172,"close":1173},"2026-01-09",76.47000122070312,{"date":1175,"close":1176},"2026-01-12",79.5999984741211,{"date":1178,"close":1179},"2026-01-13",74.26000213623047,{"date":1181,"close":1182},"2026-01-14",72.72000122070312,{"date":1184,"close":1185},"2026-01-15",72.11000061035156,{"date":1187,"close":1188},"2026-01-16",70.16999816894531,{"date":1190,"close":1191},"2026-01-20",68.41000366210938,{"date":1193,"close":1194},"2026-01-21",67.91999816894531,{"date":1196,"close":1197},"2026-01-22",68.94000244140625,{"date":1199,"close":1200},"2026-01-23",68.91000366210938,{"date":1202,"close":1203},"2026-01-26",69.45999908447266,{"date":1205,"close":1206},"2026-01-27",69.8499984741211,{"date":1208,"close":1209},"2026-01-28",65.79000091552734,{"date":1211,"close":1212},"2026-01-29",62.95000076293945,{"date":1214,"close":1215},"2026-01-30",62.130001068115234,{"date":1217,"close":1218},"2026-02-02",63.84000015258789,{"date":1220,"close":1221},"2026-02-03",61.86000061035156,{"date":1223,"close":1224},"2026-02-04",61.209999084472656,{"date":1226,"close":1227},"2026-02-05",57.68000030517578,{"date":1229,"close":1230},"2026-02-06",62.08000183105469,{"date":1232,"close":1233},"2026-02-09",59.13999938964844,{"date":1235,"close":1236},"2026-02-10",59.130001068115234,{"date":1238,"close":1239},"2026-02-11",58.72999954223633,{"date":1241,"close":1242},"2026-02-12",59.4900016784668,{"date":1244,"close":1245},"2026-02-13",58.68000030517578,{"date":1247,"close":1248},"2026-02-17",61.66999816894531,{"date":1250,"close":1251},"2026-02-18",63.209999084472656,{"date":1253,"close":1254},"2026-02-19",61.59000015258789,{"date":1256,"close":1257},"2026-02-20",60.52000045776367,{"date":1259,"close":1260},"2026-02-23",54.310001373291016,{"date":1262,"close":1263},"2026-02-24",57.810001373291016,{"date":1265,"close":1266},"2026-02-25",61.09000015258789,{"date":1268,"close":1269},"2026-02-26",57.720001220703125,{"date":1271,"close":1272},"2026-02-27",51.880001068115234,{"date":1274,"close":1275},"2026-03-02",49.56999969482422,{"date":1277,"close":1278},"2026-03-03",47.79999923706055,{"date":1280,"close":1281},"2026-03-04",48.68000030517578,{"date":1283,"close":1284},"2026-03-05",48,{"date":1286,"close":1287},"2026-03-06",47.97999954223633,{"date":1289,"close":1290},"2026-03-09",45.209999084472656,{"date":1292,"close":1293},"2026-03-10",44.369998931884766,{"date":1295,"close":1296},"2026-03-11",44.33000183105469,{"date":1298,"close":1299},"2026-03-12",45.84000015258789,{"date":1301,"close":1302},"2026-03-13",43.7599983215332,{"date":1304,"close":1305},"2026-03-16",44.29999923706055,{"date":1307,"close":1308},"2026-03-17",46.65999984741211,{"date":1310,"close":1311},"2026-03-18",44.59000015258789,{"date":1313,"close":1314},"2026-03-19",44.7400016784668,{"date":1316,"close":1317},"2026-03-20",45.59000015258789,{"date":1319,"close":1320},"2026-03-23",45.790000915527344,{"date":1322,"close":1323},"2026-03-24",46.720001220703125,{"date":1325,"close":1326},"2026-03-25",47.099998474121094,{"date":1328,"close":1329},"2026-03-26",47.900001525878906,{"date":1331,"close":1332},"2026-03-27",43.900001525878906,{"date":1334,"close":1335},"2026-03-30",43.290000915527344,{"date":174,"close":1337},44.16999816894531,{"date":1339,"close":1340},"2026-04-01",43.2599983215332,{"date":1342,"close":1343},"2026-04-02",43.209999084472656,{"date":1345,"close":1346},"2026-04-06",44.849998474121094,{"date":1348,"close":1349},"2026-04-07",44.560001373291016,{"date":1351,"close":1352},"2026-04-08",46.439998626708984,{"date":1354,"close":1355},"2026-04-09",46.619998931884766,{"date":1357,"close":1358},"2026-04-10",44,{"date":1360,"close":1361},"2026-04-13",45.58000183105469,{"date":1363,"close":1364},"2026-04-14",46.310001373291016,{"date":1366,"close":1367},"2026-04-15",51.70000076293945,{"date":1369,"close":1370},"2026-04-16",51.75,{"date":1372,"close":1373},"2026-04-17",54.70000076293945,{"date":1375,"close":1376},"2026-04-20",55.66999816894531,{"date":1378,"close":1379},"2026-04-21",53.93000030517578,{"date":1381,"close":1382},"2026-04-22",55.470001220703125,{"date":1384,"close":1385},"2026-04-23",53.959999084472656,{"date":1387,"close":1227},"2026-04-24",{"date":1389,"close":1390},"2026-04-27",55.90999984741211,{"date":1392,"close":1393},"2026-04-28",54.47999954223633,{"date":1395,"close":1396},"2026-04-29",51.904998779296875,{"date":1398,"close":1393},"2026-04-30",{"date":143,"close":1400},55.04999923706055,{"date":1402,"close":1403},"2026-05-04",52.540000915527344,{"date":1405,"close":1406},"2026-05-05",54.900001525878906,{"date":1408,"close":1400},"2026-05-06",{"date":1410,"close":1411},"2026-05-07",56.90999984741211,{"date":1413,"close":668},"2026-05-08",{"date":1415,"close":1416},"2026-05-11",56.630001068115234,{"date":133,"close":1418},59.2400016784668,{"date":1420,"close":1421},"2026-05-13",57.08000183105469,{"date":1423,"close":1424},"2026-05-14",56.540000915527344,{"date":120,"close":1426},55.369998931884766,{"date":1428,"close":267},"2026-05-18",{"date":1430,"close":1431},"2026-05-19",53.630001068115234,{"date":1433,"close":1424},"2026-05-20",{"date":108,"close":1435},57.849998474121094,{"date":1437,"close":1438},"2026-05-22",57.380001068115234,{"date":1440,"close":267},"2026-05-26",{"date":1442,"close":1443},"2026-05-27",54.150001525878906,{"date":1445,"close":1446},"2026-05-28",52.5,{"date":1448,"close":1449},"2026-05-29",52.060001373291016,{"date":1451,"close":1452},"2026-06-01",57.41999816894531,{"date":1454,"close":1455},"2026-06-02",55.720001220703125,{"date":68,"close":1457},52.369998931884766,{"date":1459,"close":1460},"2026-06-04",52.63999938964844,{"date":1462,"close":1463},"2026-06-05",53.540000915527344,{"date":1465,"close":1466},"2026-06-08",54.91999816894531,{"date":1468,"close":1469},"2026-06-09",53.849998474121094,{"date":1471,"close":1385},"2026-06-10",{"date":1473,"close":1474},"2026-06-11",54.7400016784668,{"date":1476,"close":1406},"2026-06-12",{"date":58,"close":1478},54.86000061035156,{"date":1480,"close":1481},"2026-06-16",57.16999816894531,{"date":1483,"close":1484},"2026-06-17",48.5,{"date":1486,"close":1487},"2026-06-18",51.9900016784668,{"date":47,"close":1489},51.06999969482422,{"date":1491,"close":1492},"2026-06-23",52.18000030517578,{"date":1494,"close":1495},"2026-06-24",53.099998474121094,{"date":1497,"close":1498},"2026-06-25",52.2400016784668,{"date":1500,"close":1501},"2026-06-26",55.689998626708984,{"date":1503,"close":1504},"2026-06-29",57.72999954223633,{"date":1506,"close":1507},"2026-06-30",55.91999816894531,{"date":1509,"close":1510},"2026-07-01",60.0099983215332,{"date":1512,"close":1513},"2026-07-02",61.72999954223633,{"date":1515,"close":1516},"2026-07-06",63.9900016784668,{"date":1518,"close":1519},"2026-07-07",63.599998474121094,{"date":1521,"close":1522},"2026-07-08",66.20999908447266,{"date":1524,"close":626},"2026-07-09",{"date":1526,"close":1527},"2026-07-10",64.36000061035156,{"date":1529,"close":1530},"2026-07-13",62.33000183105469,{"date":1532,"close":1513},"2026-07-14",{"date":1534,"close":1501},"2026-07-15",{"date":1536,"close":1537},"2026-07-16",59.43000030517578,{"date":1539,"close":1540},"2026-07-17",59.630001068115234,{"date":1542,"close":1543},"2026-07-20",60.06999969482422,{"date":1545,"close":1546},"2026-07-21",59.060001373291016,{"date":1548,"close":1245},"2026-07-22",{"date":172,"close":1550},57.540000915527344,{"count":176,"fetchedAt":1552,"source":167},"2026-07-25T01:08:00.077Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1554},"\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>",1784941680005]