[{"data":1,"prerenderedAt":1138},["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-RYAN":25,"$fuBWKWCFAH6tEOjnC7HBBp_RgPNMaAL_AF_hV7axfIfY":26,"ticker-mcap-RYAN":165,"ticker-profile-RYAN":173,"ticker-earnings-RYAN":187,"ticker-congress-RYAN":191,"i-lucide:info":1136},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1849253","RYAN SPECIALTY HOLDINGS, INC.","Finance & Insurance","RYAN",[34,50,63,75,86,96,100,105,110,115,120,125,131,136],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-11T21:57:48.000Z","0000938885-26-000011-0","ROGERS JOHN W JR","","D",35.1643,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000093888526000011\u002F0000938885-26-000011-index.htm",7500,117933,263732.25,"P","2026-06-10","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48,"insiderHistory":62},"2026-06-08T11:52:42.000Z","0001145037-26-000004-0","RYAN PATRICK G","Executive Chairman","I",32.4978,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000114503726000004\u002F0001145037-26-000004-index.htm",120000,13817859,3899735.9999999995,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":73,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"2026-06-04T12:05:07.000Z","0002039801-26-000006-0","Hamilton Janice M","Chief Financial Officer",31.7925,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039801\u002F000203980126000006\u002F0002039801-26-000006-index.htm",6300,14574,200292.75,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":73,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"2026-06-04T12:04:28.000Z","0001869960-26-000006-0","KATZ MARK STEPHEN","EVP & General Counsel",31.0694,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869960\u002F000186996026000006\u002F0001869960-26-000006-index.htm",3215,4332,99888.121,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:24:38.000Z","0001145038-26-000004-0","RYAN PATRICK G JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000114503826000004\u002Fwk-form4_1777587876.xml",5757,"A","2026-04-28","Stock award","non-discretionary",{"cik":29,"filedAt":97,"filingId":98,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:23:02.000Z","0000938885-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000093888526000008\u002Fwk-form4_1777587779.xml",{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:22:05.000Z","0001023265-26-000002-0","OHALLERAN MICHAEL D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000102326526000002\u002Fwk-form4_1777587723.xml",{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:21:10.000Z","0001976607-26-000004-0","Kuczinski Anthony J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976607\u002F000197660726000004\u002Fwk-form4_1777587663.xml",{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:19:54.000Z","0001869971-26-000002-0","CORTEZI NICHOLAS DOMINIC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869971\u002F000186997126000002\u002Fwk-form4_1777587592.xml",{"cik":29,"filedAt":116,"filingId":117,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:18:45.000Z","0001831818-26-000002-0","Cornelli Francesca","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000183181826000002\u002Fwk-form4_1777587522.xml",{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:17:19.000Z","0001057687-26-000002-0","COLLINS MICHELLE L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000105768726000002\u002Fwk-form4_1777587437.xml",{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:16:07.000Z","0001269436-26-000002-0","BUNGERT MICHAEL G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000126943626000002\u002Fwk-form4_1777587365.xml",4615,{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:14:55.000Z","0001220116-26-000002-0","BOLGER DAVID P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000122011626000002\u002Fwk-form4_1777587293.xml",{"cik":29,"filedAt":137,"filingId":138,"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":139,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-04-30T22:13:44.000Z","0001304250-26-000002-0","Bienen Henry S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849253\u002F000130425026000002\u002Fwk-form4_1777587221.xml","finance-insurance",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"COIN","Coinbase Global, Inc.",{"ticker":147,"issuerName":148},"TRUP","TRUPANION, INC.",{"ticker":150,"issuerName":151},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":153,"issuerName":154},"MORN","Morningstar, Inc.",{"ticker":156,"issuerName":157},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":159,"issuerName":160},"ARES","Ares Management Corp",{"count":162,"fetchedAt":163,"source":164},14,"2026-06-26T12:04:00.556Z","sqlite",{"data":166,"meta":171},{"value":167,"quality":168,"closeDate":169,"ageDays":170},3951044102.499996,"fresh","2026-06-25",1,{"count":170,"fetchedAt":172,"source":164},"2026-06-26T12:04:00.557Z",{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"Timothy William Turner","Insurance - Specialty",5556,"2021-07-22","US","IL","Chicago","https:\u002F\u002Fryansg.com",0.675,"29.28-70.09","2026-06-04T10:00:24.842Z",{"count":170,"fetchedAt":172,"source":164},{"data":188,"meta":190},{"ticker":32,"points":189},[],{"count":170,"fetchedAt":172,"source":164},{"data":192,"meta":1134},{"congressTrades":193,"insiderTrades":194,"priceHistory":209,"ticker":32},[],[195,196,197,198,199,200,201,202,203,204,205,206,207,208],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":76,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":87,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":97,"filingId":98,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":116,"filingId":117,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":137,"filingId":138,"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":139,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":92,"transactionDate":93},[210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1096,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132],{"date":211,"close":212},"2024-05-03",51.5,{"date":214,"close":215},"2024-05-10",53.709999084472656,{"date":217,"close":218},"2024-05-17",54.189998626708984,{"date":220,"close":221},"2024-05-24",54.959999084472656,{"date":223,"close":224},"2024-05-31",55.529998779296875,{"date":226,"close":227},"2024-06-07",53.849998474121094,{"date":229,"close":230},"2024-06-14",52.439998626708984,{"date":232,"close":233},"2024-06-21",59.599998474121094,{"date":235,"close":236},"2024-06-28",57.90999984741211,{"date":238,"close":239},"2024-07-05",57.97999954223633,{"date":241,"close":242},"2024-07-12",56.9900016784668,{"date":244,"close":245},"2024-07-19",57.27000045776367,{"date":247,"close":248},"2024-07-26",60.61000061035156,{"date":250,"close":251},"2024-08-02",68.56999969482422,{"date":253,"close":254},"2024-08-09",65.08999633789062,{"date":256,"close":257},"2024-08-16",64.48999786376953,{"date":259,"close":260},"2024-08-23",64.16000366210938,{"date":262,"close":263},"2024-08-30",64.62999725341797,{"date":265,"close":266},"2024-09-06",63.630001068115234,{"date":268,"close":269},"2024-09-13",64.08000183105469,{"date":271,"close":272},"2024-09-20",63.529998779296875,{"date":274,"close":275},"2024-09-27",66,{"date":277,"close":278},"2024-10-04",72.2300033569336,{"date":280,"close":281},"2024-10-11",71.76000213623047,{"date":283,"close":284},"2024-10-18",70,{"date":286,"close":287},"2024-10-25",68.75,{"date":289,"close":290},"2024-11-01",66.70999908447266,{"date":292,"close":293},"2024-11-08",71.38999938964844,{"date":295,"close":296},"2024-11-15",70.94000244140625,{"date":298,"close":299},"2024-11-22",73.52999877929688,{"date":301,"close":302},"2024-11-29",75.4000015258789,{"date":304,"close":305},"2024-12-06",72.52999877929688,{"date":307,"close":308},"2024-12-13",67.5999984741211,{"date":310,"close":311},"2024-12-20",64.01000213623047,{"date":313,"close":314},"2024-12-27",63.9900016784668,{"date":316,"close":317},"2025-01-03",62.7599983215332,{"date":319,"close":320},"2025-01-10",62.5,{"date":322,"close":323},"2025-01-17",66.5999984741211,{"date":325,"close":326},"2025-01-24",63.22999954223633,{"date":328,"close":329},"2025-01-31",66.58000183105469,{"date":331,"close":332},"2025-02-07",68.29000091552734,{"date":334,"close":335},"2025-02-14",68.73999786376953,{"date":337,"close":338},"2025-02-21",65.37999725341797,{"date":340,"close":341},"2025-02-28",69.98999786376953,{"date":343,"close":344},"2025-03-07",69.22000122070312,{"date":346,"close":347},"2025-03-14",69.87000274658203,{"date":349,"close":350},"2025-03-21",71.04000091552734,{"date":352,"close":353},"2025-03-28",72.93000030517578,{"date":355,"close":356},"2025-04-04",70.5,{"date":358,"close":359},"2025-04-11",72.80999755859375,{"date":361,"close":362},"2025-04-17",70.62000274658203,{"date":364,"close":365},"2025-04-25",64.8499984741211,{"date":367,"close":368},"2025-05-02",66.87000274658203,{"date":370,"close":371},"2025-05-09",69.72000122070312,{"date":373,"close":374},"2025-05-16",70.69999694824219,{"date":376,"close":377},"2025-05-23",68.6500015258789,{"date":379,"close":380},"2025-05-30",71.56999969482422,{"date":382,"close":383},"2025-06-06",68.55000305175781,{"date":385,"close":386},"2025-06-13",65.81999969482422,{"date":388,"close":389},"2025-06-20",67.2699966430664,{"date":391,"close":392},"2025-06-24",69.16999816894531,{"date":394,"close":395},"2025-06-25",67.11000061035156,{"date":397,"close":398},"2025-06-26",67.2300033569336,{"date":400,"close":401},"2025-06-27",67.58000183105469,{"date":403,"close":404},"2025-06-30",67.98999786376953,{"date":406,"close":407},"2025-07-01",67.62000274658203,{"date":409,"close":410},"2025-07-02",65.79000091552734,{"date":412,"close":413},"2025-07-03",66.77999877929688,{"date":415,"close":416},"2025-07-07",66.37999725341797,{"date":418,"close":419},"2025-07-08",65.98999786376953,{"date":421,"close":422},"2025-07-09",66.22000122070312,{"date":424,"close":425},"2025-07-10",64.63999938964844,{"date":427,"close":428},"2025-07-11",63.88999938964844,{"date":430,"close":431},"2025-07-14",65.31999969482422,{"date":433,"close":434},"2025-07-15",64.95999908447266,{"date":436,"close":437},"2025-07-16",66.6500015258789,{"date":439,"close":440},"2025-07-17",67.16000366210938,{"date":442,"close":443},"2025-07-18",66.04000091552734,{"date":445,"close":446},"2025-07-21",65.2699966430664,{"date":448,"close":449},"2025-07-22",65.63999938964844,{"date":451,"close":452},"2025-07-23",64.30000305175781,{"date":454,"close":455},"2025-07-24",64.4000015258789,{"date":457,"close":458},"2025-07-25",66.25,{"date":460,"close":461},"2025-07-28",65.44999694824219,{"date":463,"close":464},"2025-07-29",59.959999084472656,{"date":466,"close":467},"2025-07-30",60.15999984741211,{"date":469,"close":470},"2025-07-31",61.189998626708984,{"date":472,"close":473},"2025-08-01",57.849998474121094,{"date":475,"close":476},"2025-08-04",57.81999969482422,{"date":478,"close":479},"2025-08-05",57.77000045776367,{"date":481,"close":482},"2025-08-06",57.369998931884766,{"date":484,"close":485},"2025-08-07",59.54999923706055,{"date":487,"close":488},"2025-08-08",58.4900016784668,{"date":490,"close":491},"2025-08-11",59.09000015258789,{"date":493,"close":485},"2025-08-12",{"date":495,"close":496},"2025-08-13",60.959999084472656,{"date":498,"close":499},"2025-08-14",59.5099983215332,{"date":501,"close":502},"2025-08-15",59.119998931884766,{"date":504,"close":505},"2025-08-18",59.02000045776367,{"date":507,"close":508},"2025-08-19",59.20000076293945,{"date":510,"close":511},"2025-08-20",59.7599983215332,{"date":513,"close":514},"2025-08-21",59.83000183105469,{"date":516,"close":517},"2025-08-22",59.040000915527344,{"date":519,"close":520},"2025-08-25",58.04999923706055,{"date":522,"close":523},"2025-08-26",57.709999084472656,{"date":525,"close":526},"2025-08-27",57.400001525878906,{"date":528,"close":529},"2025-08-28",56.650001525878906,{"date":531,"close":532},"2025-08-29",56.529998779296875,{"date":534,"close":535},"2025-09-02",55.43000030517578,{"date":537,"close":538},"2025-09-03",54.9900016784668,{"date":540,"close":541},"2025-09-04",54.970001220703125,{"date":543,"close":544},"2025-09-05",54.38999938964844,{"date":546,"close":547},"2025-09-08",54.09000015258789,{"date":549,"close":550},"2025-09-09",52.619998931884766,{"date":552,"close":553},"2025-09-10",50.97999954223633,{"date":555,"close":556},"2025-09-11",51.689998626708984,{"date":558,"close":559},"2025-09-12",51.619998931884766,{"date":561,"close":562},"2025-09-15",51.709999084472656,{"date":564,"close":565},"2025-09-16",52.59000015258789,{"date":567,"close":568},"2025-09-17",53.400001525878906,{"date":570,"close":571},"2025-09-18",53.119998931884766,{"date":573,"close":574},"2025-09-19",53.279998779296875,{"date":576,"close":577},"2025-09-22",53.90999984741211,{"date":579,"close":580},"2025-09-23",54.47999954223633,{"date":582,"close":583},"2025-09-24",55.2400016784668,{"date":585,"close":586},"2025-09-25",54.560001373291016,{"date":588,"close":589},"2025-09-26",55.58000183105469,{"date":591,"close":592},"2025-09-29",55.849998474121094,{"date":594,"close":595},"2025-09-30",56.36000061035156,{"date":597,"close":598},"2025-10-01",54.470001220703125,{"date":600,"close":601},"2025-10-02",55.869998931884766,{"date":603,"close":604},"2025-10-03",57.84000015258789,{"date":606,"close":476},"2025-10-06",{"date":608,"close":609},"2025-10-07",58.209999084472656,{"date":611,"close":612},"2025-10-08",58.290000915527344,{"date":614,"close":615},"2025-10-09",55.630001068115234,{"date":617,"close":618},"2025-10-10",55.209999084472656,{"date":620,"close":621},"2025-10-13",54.439998626708984,{"date":623,"close":624},"2025-10-14",56.400001525878906,{"date":626,"close":627},"2025-10-15",54.5,{"date":629,"close":630},"2025-10-16",52.220001220703125,{"date":632,"close":633},"2025-10-17",52.880001068115234,{"date":635,"close":636},"2025-10-20",52.529998779296875,{"date":638,"close":639},"2025-10-21",53.130001068115234,{"date":641,"close":642},"2025-10-22",52.970001220703125,{"date":644,"close":571},"2025-10-23",{"date":646,"close":647},"2025-10-24",53.220001220703125,{"date":649,"close":650},"2025-10-27",53.529998779296875,{"date":652,"close":653},"2025-10-28",51.970001220703125,{"date":655,"close":656},"2025-10-29",50.869998931884766,{"date":658,"close":659},"2025-10-30",50.68000030517578,{"date":661,"close":662},"2025-10-31",54.79999923706055,{"date":664,"close":665},"2025-11-03",53.29999923706055,{"date":667,"close":668},"2025-11-04",55.029998779296875,{"date":670,"close":671},"2025-11-05",55.41999816894531,{"date":673,"close":674},"2025-11-06",56.939998626708984,{"date":676,"close":677},"2025-11-07",58.060001373291016,{"date":679,"close":680},"2025-11-10",57.130001068115234,{"date":682,"close":473},"2025-11-11",{"date":684,"close":685},"2025-11-12",57.2400016784668,{"date":687,"close":688},"2025-11-13",56.86000061035156,{"date":690,"close":691},"2025-11-14",56.45000076293945,{"date":693,"close":694},"2025-11-17",56.59000015258789,{"date":696,"close":697},"2025-11-18",56.95000076293945,{"date":699,"close":700},"2025-11-19",56.0099983215332,{"date":702,"close":703},"2025-11-20",56.7599983215332,{"date":705,"close":706},"2025-11-21",57.310001373291016,{"date":708,"close":709},"2025-11-24",56.880001068115234,{"date":711,"close":712},"2025-11-25",58.119998931884766,{"date":714,"close":715},"2025-11-26",58.09000015258789,{"date":717,"close":718},"2025-11-28",58.06999969482422,{"date":720,"close":721},"2025-12-01",58.380001068115234,{"date":723,"close":724},"2025-12-02",56.43000030517578,{"date":726,"close":727},"2025-12-03",56.849998474121094,{"date":729,"close":730},"2025-12-04",56.150001525878906,{"date":732,"close":733},"2025-12-05",55.13999938964844,{"date":735,"close":736},"2025-12-08",53.86000061035156,{"date":738,"close":739},"2025-12-09",52.77000045776367,{"date":741,"close":742},"2025-12-10",51.97999954223633,{"date":744,"close":745},"2025-12-11",54.150001525878906,{"date":747,"close":748},"2025-12-12",54.220001220703125,{"date":750,"close":218},"2025-12-15",{"date":752,"close":753},"2025-12-16",53,{"date":755,"close":756},"2025-12-17",53.06999969482422,{"date":758,"close":759},"2025-12-18",54.15999984741211,{"date":761,"close":762},"2025-12-19",52.869998931884766,{"date":764,"close":765},"2025-12-22",52.0099983215332,{"date":767,"close":768},"2025-12-23",51.720001220703125,{"date":770,"close":771},"2025-12-24",51.849998474121094,{"date":773,"close":774},"2025-12-26",51.81999969482422,{"date":776,"close":777},"2025-12-29",51.84000015258789,{"date":779,"close":780},"2025-12-30",52.459999084472656,{"date":782,"close":783},"2025-12-31",51.630001068115234,{"date":785,"close":786},"2026-01-02",50.61000061035156,{"date":788,"close":789},"2026-01-05",52.90999984741211,{"date":791,"close":792},"2026-01-06",52.939998626708984,{"date":794,"close":795},"2026-01-07",50.29999923706055,{"date":797,"close":798},"2026-01-08",50.290000915527344,{"date":800,"close":801},"2026-01-09",50.79999923706055,{"date":803,"close":804},"2026-01-12",50.75,{"date":806,"close":807},"2026-01-13",50.47999954223633,{"date":809,"close":810},"2026-01-14",50.16999816894531,{"date":812,"close":804},"2026-01-15",{"date":814,"close":815},"2026-01-16",51.47999954223633,{"date":817,"close":818},"2026-01-20",52.189998626708984,{"date":820,"close":821},"2026-01-21",50.13999938964844,{"date":823,"close":824},"2026-01-22",50.400001525878906,{"date":826,"close":827},"2026-01-23",50,{"date":829,"close":830},"2026-01-26",50.220001220703125,{"date":832,"close":833},"2026-01-27",46.58000183105469,{"date":835,"close":836},"2026-01-28",47.54999923706055,{"date":838,"close":839},"2026-01-29",47.29999923706055,{"date":841,"close":842},"2026-01-30",48.279998779296875,{"date":844,"close":845},"2026-02-02",47.5,{"date":847,"close":848},"2026-02-03",46.95000076293945,{"date":850,"close":851},"2026-02-04",47.619998931884766,{"date":853,"close":854},"2026-02-05",47.0099983215332,{"date":856,"close":857},"2026-02-06",47.52000045776367,{"date":859,"close":860},"2026-02-09",43.779998779296875,{"date":862,"close":863},"2026-02-10",44.880001068115234,{"date":865,"close":866},"2026-02-11",43.04999923706055,{"date":868,"close":869},"2026-02-12",44.380001068115234,{"date":871,"close":872},"2026-02-13",38.709999084472656,{"date":874,"close":875},"2026-02-17",39.689998626708984,{"date":877,"close":878},"2026-02-18",40.349998474121094,{"date":880,"close":881},"2026-02-19",41.33000183105469,{"date":883,"close":884},"2026-02-20",41.29999923706055,{"date":886,"close":887},"2026-02-23",39.02000045776367,{"date":889,"close":890},"2026-02-24",38.86000061035156,{"date":892,"close":893},"2026-02-25",37.970001220703125,{"date":895,"close":896},"2026-02-26",39.2400016784668,{"date":898,"close":899},"2026-02-27",39.349998474121094,{"date":901,"close":902},"2026-03-02",40.209999084472656,{"date":904,"close":905},"2026-03-03",39.95000076293945,{"date":907,"close":908},"2026-03-04",39.5,{"date":910,"close":911},"2026-03-05",39.34000015258789,{"date":913,"close":914},"2026-03-06",39.720001220703125,{"date":916,"close":917},"2026-03-09",37.84000015258789,{"date":919,"close":920},"2026-03-10",36.45000076293945,{"date":922,"close":923},"2026-03-11",36.400001525878906,{"date":925,"close":926},"2026-03-12",36.16999816894531,{"date":928,"close":929},"2026-03-13",36.18000030517578,{"date":931,"close":932},"2026-03-16",36.15999984741211,{"date":934,"close":935},"2026-03-17",35.97999954223633,{"date":937,"close":938},"2026-03-18",35.02000045776367,{"date":940,"close":941},"2026-03-19",34.75,{"date":943,"close":944},"2026-03-20",34.68000030517578,{"date":946,"close":947},"2026-03-23",34.59000015258789,{"date":949,"close":950},"2026-03-24",33.52000045776367,{"date":952,"close":953},"2026-03-25",33.5,{"date":955,"close":956},"2026-03-26",33.040000915527344,{"date":958,"close":959},"2026-03-27",31.739999771118164,{"date":961,"close":962},"2026-03-30",32.970001220703125,{"date":964,"close":965},"2026-03-31",33.7400016784668,{"date":967,"close":968},"2026-04-01",33.029998779296875,{"date":970,"close":971},"2026-04-02",33.5099983215332,{"date":973,"close":974},"2026-04-06",34.15999984741211,{"date":976,"close":977},"2026-04-07",33.63999938964844,{"date":979,"close":980},"2026-04-08",34.90999984741211,{"date":982,"close":983},"2026-04-09",34.88999938964844,{"date":985,"close":986},"2026-04-10",34.56999969482422,{"date":988,"close":989},"2026-04-13",35.849998474121094,{"date":991,"close":992},"2026-04-14",35.70000076293945,{"date":994,"close":995},"2026-04-15",36.38999938964844,{"date":997,"close":998},"2026-04-16",37.369998931884766,{"date":1000,"close":1001},"2026-04-17",37.45000076293945,{"date":1003,"close":1004},"2026-04-20",37.88999938964844,{"date":1006,"close":1007},"2026-04-21",38.25,{"date":1009,"close":1010},"2026-04-22",36.290000915527344,{"date":1012,"close":1013},"2026-04-23",35.400001525878906,{"date":1015,"close":1016},"2026-04-24",34.61000061035156,{"date":1018,"close":1019},"2026-04-27",34.7400016784668,{"date":93,"close":1019},{"date":1022,"close":1023},"2026-04-29",35.2599983215332,{"date":1025,"close":1026},"2026-04-30",34.77000045776367,{"date":1028,"close":1029},"2026-05-01",30.829999923706055,{"date":1031,"close":1032},"2026-05-04",29.65999984741211,{"date":1034,"close":1035},"2026-05-05",30.549999237060547,{"date":1037,"close":1038},"2026-05-06",29.389999389648438,{"date":1040,"close":1041},"2026-05-07",31.709999084472656,{"date":1043,"close":1044},"2026-05-08",31.309999465942383,{"date":1046,"close":1047},"2026-05-11",31.290000915527344,{"date":1049,"close":1050},"2026-05-12",31.510000228881836,{"date":1052,"close":1053},"2026-05-13",30.270000457763672,{"date":1055,"close":1056},"2026-05-14",31.200000762939453,{"date":1058,"close":1059},"2026-05-15",31.809999465942383,{"date":1061,"close":1062},"2026-05-18",33.66999816894531,{"date":1064,"close":1065},"2026-05-19",33.77000045776367,{"date":1067,"close":968},"2026-05-20",{"date":1069,"close":1070},"2026-05-21",33.310001373291016,{"date":1072,"close":1073},"2026-05-22",32.68000030517578,{"date":1075,"close":1076},"2026-05-26",32.33000183105469,{"date":1078,"close":1079},"2026-05-27",32.709999084472656,{"date":1081,"close":1082},"2026-05-28",31.790000915527344,{"date":1084,"close":1085},"2026-05-29",31.850000381469727,{"date":1087,"close":1088},"2026-06-01",33.11000061035156,{"date":1090,"close":1091},"2026-06-02",32.290000915527344,{"date":73,"close":1093},30.860000610351562,{"date":1095,"close":1059},"2026-06-04",{"date":61,"close":1097},32.560001373291016,{"date":1099,"close":1100},"2026-06-08",31.649999618530273,{"date":1102,"close":1103},"2026-06-09",33.34000015258789,{"date":46,"close":1105},34.66999816894531,{"date":1107,"close":1108},"2026-06-11",34.4900016784668,{"date":1110,"close":1111},"2026-06-12",35.63999938964844,{"date":1113,"close":1114},"2026-06-15",35.34000015258789,{"date":1116,"close":1117},"2026-06-16",35.439998626708984,{"date":1119,"close":1120},"2026-06-17",35.279998779296875,{"date":1122,"close":1123},"2026-06-18",34.970001220703125,{"date":1125,"close":1126},"2026-06-22",33.2599983215332,{"date":1128,"close":1129},"2026-06-23",34.5099983215332,{"date":1131,"close":1120},"2026-06-24",{"date":169,"close":1133},35.95000076293945,{"count":170,"fetchedAt":1135,"source":164},"2026-06-26T12:04:00.559Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1137},"\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>",1782475440525]