[{"data":1,"prerenderedAt":1549},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-SF":25,"$fcHMpwKXyUcNmSx5qPBtoW6p9IIfAIF2VuS8G6Pb4Yjo":26,"ticker-mcap-SF":147,"ticker-profile-SF":153,"ticker-earnings-SF":167,"ticker-congress-SF":171,"i-lucide:info":1547},{"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":143},{"identity":28,"transactions":33,"sectorSlug":123,"relatedTickers":124},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"720672","STIFEL FINANCIAL CORP","Finance & Insurance","SF",[34,51,58,69,75,80,85,89,94,100,105,114],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-07-27T00:00:00.000Z","0001193125-26-318164-0","4","Brown Maryam S.","","D",79.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764370\u002F000119312526318164\u002F0001193125-26-318164-index.htm",2500,7929,198125,"S","2026-07-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001193125-26-318164-1",79.14,2200,5729,174108,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"2026-06-08T20:55:55.000Z","0001193125-26-261973-0","Carnoy Lisa Landau","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1975284\u002F000119312526261973\u002F0001193125-26-261973-index.htm",2812,10611,"M","2026-06-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":70,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":63,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"2026-06-08T00:00:00.000Z","0001193125-26-262105-0","BROWN MICHAEL W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205542\u002F000119312526262105\u002F0001193125-26-262105-index.htm",103264,{"cik":29,"filedAt":70,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":63,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0001193125-26-262051-0","Berlew Adam T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785308\u002F000119312526262051\u002F0001193125-26-262051-index.htm",24475,{"cik":29,"filedAt":70,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":63,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0001193125-26-262066-0","Markus Maura A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571545\u002F000119312526262066\u002F0001193125-26-262066-index.htm",44688,{"cik":29,"filedAt":70,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":63,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0001193125-26-262021-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764370\u002F000119312526262021\u002F0001193125-26-262021-index.htm",10429,{"cik":29,"filedAt":70,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":63,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0001193125-26-262079-0","ZIMMERMAN MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239734\u002F000119312526262079\u002F0001193125-26-262079-index.htm",71562,{"cik":29,"filedAt":70,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":97,"pricePerShare":4,"rawFilingUrl":98,"shares":63,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0001193125-26-262056-0","PEACOCK DAVID A","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1382184\u002F000119312526262056\u002F0001193125-26-262056-index.htm",13764,{"cik":29,"filedAt":70,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":63,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0001193125-26-262026-0","Kavanaugh James P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940969\u002F000119312526262026\u002F0001193125-26-262026-index.htm",13626,{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":65,"transactionDate":113,"intentLabel":67,"signalQuality":68},"2026-03-11T00:00:00.000Z","0001193125-26-102301-0","Co-Head Global Instl Eqty Adv","Raymond Charles Bradford","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073787\u002F000119312526102301\u002F0001193125-26-102301-index.htm",53241,117780,"2026-03-09",{"cik":29,"filedAt":106,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":110,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":113,"intentLabel":121,"signalQuality":122},"0001193125-26-102301-1",73.05,29443,88337,2150811.15,"F","Tax withholding","non-discretionary","finance-insurance",[125,128,131,134,137,140],{"ticker":126,"issuerName":127},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":129,"issuerName":130},"COIN","Coinbase Global, Inc.",{"ticker":132,"issuerName":133},"CRCL","Circle Internet Group, Inc.",{"ticker":135,"issuerName":136},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":138,"issuerName":139},"TRUP","TRUPANION, INC.",{"ticker":141,"issuerName":142},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":144,"fetchedAt":145,"source":146},12,"2026-08-04T23:46:26.905Z","sqlite",{"data":148,"meta":150},{"value":25,"quality":149,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":151,"fetchedAt":152,"source":146},1,"2026-08-04T23:46:26.907Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Ronald James Kruszewski","Financial - Capital Markets",8887,"1983-07-19","US","MO","Saint Louis","https:\u002F\u002Fwww.stifel.com",1.012,"61.88-89.82667","2026-06-08T23:00:40.923Z",{"count":151,"fetchedAt":152,"source":146},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":146},{"data":172,"meta":1545},{"congressTrades":173,"insiderTrades":174,"priceHistory":187,"ticker":32},[],[175,176,177,178,179,180,181,182,183,184,185,186],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":63,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":63,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":63,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":63,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":63,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":97,"pricePerShare":4,"rawFilingUrl":98,"shares":63,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":70,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":63,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":65,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":110,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":113},[188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,895,898,901,904,907,910,913,916,919,922,925,927,930,933,936,939,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1421,1424,1427,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542],{"date":189,"close":190},"2021-08-06",45.119998931884766,{"date":192,"close":193},"2021-08-13",45.91999816894531,{"date":195,"close":196},"2021-08-20",44.426666259765625,{"date":198,"close":199},"2021-08-27",47.186668395996094,{"date":201,"close":202},"2021-09-03",45.366668701171875,{"date":204,"close":205},"2021-09-10",44.52000045776367,{"date":207,"close":208},"2021-09-17",45.0533332824707,{"date":210,"close":211},"2021-09-24",46.20000076293945,{"date":213,"close":214},"2021-10-01",46.560001373291016,{"date":216,"close":217},"2021-10-08",48.68000030517578,{"date":219,"close":220},"2021-10-15",49.606666564941406,{"date":222,"close":223},"2021-10-22",51.50666809082031,{"date":225,"close":226},"2021-10-29",48.58000183105469,{"date":228,"close":229},"2021-11-05",50.14666748046875,{"date":231,"close":232},"2021-11-12",51.086666107177734,{"date":234,"close":235},"2021-11-19",49.32666778564453,{"date":237,"close":238},"2021-11-26",48.633331298828125,{"date":240,"close":241},"2021-12-03",46.793331146240234,{"date":243,"close":244},"2021-12-10",46.413333892822266,{"date":246,"close":247},"2021-12-17",45.36000061035156,{"date":249,"close":250},"2021-12-23",46.106666564941406,{"date":252,"close":253},"2021-12-31",46.9466667175293,{"date":255,"close":256},"2022-01-07",50.473331451416016,{"date":258,"close":259},"2022-01-14",49.1533317565918,{"date":261,"close":262},"2022-01-21",44.46666717529297,{"date":264,"close":265},"2022-01-28",49.09333419799805,{"date":267,"close":268},"2022-02-04",51.82666778564453,{"date":270,"close":271},"2022-02-11",52.27333450317383,{"date":273,"close":274},"2022-02-18",50.026668548583984,{"date":276,"close":277},"2022-02-25",49.66666793823242,{"date":279,"close":280},"2022-03-04",44.58000183105469,{"date":282,"close":283},"2022-03-11",42.586666107177734,{"date":285,"close":286},"2022-03-18",46.18000030517578,{"date":288,"close":289},"2022-03-25",47.45333480834961,{"date":291,"close":292},"2022-04-01",44.8466682434082,{"date":294,"close":295},"2022-04-08",42.560001373291016,{"date":297,"close":298},"2022-04-14",43.540000915527344,{"date":300,"close":301},"2022-04-22",43.11333465576172,{"date":303,"close":304},"2022-04-29",41.233333587646484,{"date":306,"close":307},"2022-05-06",41.77333450317383,{"date":309,"close":310},"2022-05-13",41.7400016784668,{"date":312,"close":313},"2022-05-20",39.79999923706055,{"date":315,"close":316},"2022-05-27",42.893333435058594,{"date":318,"close":319},"2022-06-03",42.19333267211914,{"date":321,"close":322},"2022-06-10",40.01333236694336,{"date":324,"close":325},"2022-06-17",37.48666763305664,{"date":327,"close":328},"2022-06-24",38.70000076293945,{"date":330,"close":331},"2022-07-01",37.33333206176758,{"date":333,"close":334},"2022-07-08",37.220001220703125,{"date":336,"close":337},"2022-07-15",36.70000076293945,{"date":339,"close":340},"2022-07-22",40.3466682434082,{"date":342,"close":343},"2022-07-29",39.87333297729492,{"date":345,"close":346},"2022-08-05",40.63999938964844,{"date":348,"close":349},"2022-08-12",43.03333282470703,{"date":351,"close":307},"2022-08-19",{"date":353,"close":354},"2022-08-26",41.18000030517578,{"date":356,"close":357},"2022-09-02",39.18000030517578,{"date":359,"close":360},"2022-09-09",41.36000061035156,{"date":362,"close":363},"2022-09-16",39.08000183105469,{"date":365,"close":366},"2022-09-23",36.28666687011719,{"date":368,"close":369},"2022-09-30",34.606666564941406,{"date":371,"close":372},"2022-10-07",36.220001220703125,{"date":374,"close":375},"2022-10-14",34.793331146240234,{"date":377,"close":378},"2022-10-21",34.81999969482422,{"date":380,"close":381},"2022-10-28",40.95333480834961,{"date":383,"close":384},"2022-11-04",42.01333236694336,{"date":386,"close":387},"2022-11-11",44.3466682434082,{"date":389,"close":390},"2022-11-18",42.266666412353516,{"date":392,"close":393},"2022-11-25",43.14666748046875,{"date":395,"close":396},"2022-12-02",42.61333465576172,{"date":398,"close":343},"2022-12-09",{"date":400,"close":401},"2022-12-16",38.246665954589844,{"date":403,"close":404},"2022-12-23",38.62666702270508,{"date":406,"close":407},"2022-12-30",38.913333892822266,{"date":409,"close":410},"2023-01-06",40.06666564941406,{"date":412,"close":310},"2023-01-13",{"date":414,"close":415},"2023-01-20",41.19333267211914,{"date":417,"close":418},"2023-01-27",44.246665954589844,{"date":420,"close":421},"2023-02-03",44.97999954223633,{"date":423,"close":424},"2023-02-10",44.253334045410156,{"date":426,"close":427},"2023-02-17",45.026668548583984,{"date":429,"close":430},"2023-02-24",44.47999954223633,{"date":432,"close":433},"2023-03-03",44.913333892822266,{"date":435,"close":436},"2023-03-10",38.926666259765625,{"date":438,"close":439},"2023-03-17",36.56666564941406,{"date":441,"close":442},"2023-03-24",37.83333206176758,{"date":444,"close":445},"2023-03-31",39.393333435058594,{"date":447,"close":448},"2023-04-06",37.52000045776367,{"date":450,"close":451},"2023-04-14",40.060001373291016,{"date":453,"close":454},"2023-04-21",41,{"date":456,"close":457},"2023-04-28",39.97999954223633,{"date":459,"close":460},"2023-05-05",38.64666748046875,{"date":462,"close":463},"2023-05-12",38.08000183105469,{"date":465,"close":466},"2023-05-19",39.106666564941406,{"date":468,"close":469},"2023-05-26",38.393333435058594,{"date":471,"close":363},"2023-06-02",{"date":473,"close":474},"2023-06-09",39.19333267211914,{"date":476,"close":477},"2023-06-16",39.71333312988281,{"date":479,"close":480},"2023-06-23",38.106666564941406,{"date":482,"close":483},"2023-06-30",39.779998779296875,{"date":485,"close":486},"2023-07-07",39.84000015258789,{"date":488,"close":489},"2023-07-14",41.67333221435547,{"date":491,"close":492},"2023-07-21",42.80666732788086,{"date":494,"close":495},"2023-07-28",41.880001068115234,{"date":497,"close":498},"2023-08-04",41.753334045410156,{"date":500,"close":501},"2023-08-11",41.91999816894531,{"date":503,"close":504},"2023-08-18",41.733333587646484,{"date":506,"close":507},"2023-08-25",42.49333190917969,{"date":509,"close":510},"2023-09-01",44.220001220703125,{"date":512,"close":513},"2023-09-08",42.746665954589844,{"date":515,"close":516},"2023-09-15",44.20000076293945,{"date":518,"close":519},"2023-09-22",41.939998626708984,{"date":521,"close":522},"2023-09-29",40.959999084472656,{"date":524,"close":525},"2023-10-06",39.766666412353516,{"date":527,"close":528},"2023-10-13",39.0533332824707,{"date":530,"close":531},"2023-10-20",38.46666717529297,{"date":533,"close":534},"2023-10-27",37.20000076293945,{"date":536,"close":537},"2023-11-03",40.66666793823242,{"date":539,"close":451},"2023-11-10",{"date":541,"close":542},"2023-11-17",40.9466667175293,{"date":544,"close":545},"2023-11-24",41.426666259765625,{"date":547,"close":548},"2023-12-01",41.96666717529297,{"date":550,"close":551},"2023-12-08",43.35333251953125,{"date":553,"close":554},"2023-12-15",44.393333435058594,{"date":556,"close":557},"2023-12-22",45.706668853759766,{"date":559,"close":560},"2023-12-29",46.099998474121094,{"date":562,"close":563},"2024-01-05",46.7599983215332,{"date":565,"close":211},"2024-01-12",{"date":567,"close":568},"2024-01-19",46.80666732788086,{"date":570,"close":571},"2024-01-26",49.3466682434082,{"date":573,"close":574},"2024-02-02",49.813331604003906,{"date":576,"close":577},"2024-02-09",50.880001068115234,{"date":579,"close":580},"2024-02-16",51.19333267211914,{"date":582,"close":583},"2024-02-23",51.03333282470703,{"date":585,"close":586},"2024-03-01",50.29999923706055,{"date":588,"close":229},"2024-03-08",{"date":590,"close":591},"2024-03-15",49.37333297729492,{"date":593,"close":594},"2024-03-22",50.586666107177734,{"date":596,"close":597},"2024-03-28",52.11333465576172,{"date":599,"close":600},"2024-04-05",51.34000015258789,{"date":602,"close":603},"2024-04-12",49.68000030517578,{"date":605,"close":606},"2024-04-19",50.206668853759766,{"date":608,"close":609},"2024-04-26",52.70000076293945,{"date":611,"close":612},"2024-05-03",54.51333236694336,{"date":614,"close":615},"2024-05-10",55.68000030517578,{"date":617,"close":618},"2024-05-17",55.28666687011719,{"date":620,"close":621},"2024-05-24",54.04666519165039,{"date":623,"close":624},"2024-05-31",53.96666717529297,{"date":626,"close":627},"2024-06-07",52.13999938964844,{"date":629,"close":630},"2024-06-14",52.393333435058594,{"date":632,"close":633},"2024-06-21",53.50666809082031,{"date":635,"close":636},"2024-06-28",56.099998474121094,{"date":638,"close":639},"2024-07-05",54.939998626708984,{"date":641,"close":642},"2024-07-12",56.46666717529297,{"date":644,"close":645},"2024-07-19",55.47999954223633,{"date":647,"close":648},"2024-07-26",58.813331604003906,{"date":650,"close":651},"2024-08-02",54.560001373291016,{"date":653,"close":654},"2024-08-09",54.4466667175293,{"date":656,"close":657},"2024-08-16",57.04666519165039,{"date":659,"close":660},"2024-08-23",58.36000061035156,{"date":662,"close":663},"2024-08-30",58.7599983215332,{"date":665,"close":666},"2024-09-06",55.599998474121094,{"date":668,"close":669},"2024-09-13",57.19333267211914,{"date":671,"close":672},"2024-09-20",61.64666748046875,{"date":674,"close":675},"2024-09-27",62.439998626708984,{"date":677,"close":678},"2024-10-04",63.900001525878906,{"date":680,"close":681},"2024-10-11",64.95999908447266,{"date":683,"close":684},"2024-10-18",68.13999938964844,{"date":686,"close":687},"2024-10-25",68.99333190917969,{"date":689,"close":690},"2024-11-01",68.84666442871094,{"date":692,"close":693},"2024-11-08",76.86666870117188,{"date":695,"close":696},"2024-11-15",76.2933349609375,{"date":698,"close":699},"2024-11-22",77.4800033569336,{"date":701,"close":702},"2024-11-29",77.19999694824219,{"date":704,"close":705},"2024-12-06",75.91999816894531,{"date":707,"close":708},"2024-12-13",73.72000122070312,{"date":710,"close":711},"2024-12-20",69.66000366210938,{"date":713,"close":714},"2024-12-27",71.1066665649414,{"date":716,"close":717},"2025-01-03",72.1066665649414,{"date":719,"close":720},"2025-01-10",69.32666778564453,{"date":722,"close":705},"2025-01-17",{"date":724,"close":725},"2025-01-24",76.1866683959961,{"date":727,"close":728},"2025-01-31",77.23332977294922,{"date":730,"close":731},"2025-02-07",75.5999984741211,{"date":733,"close":734},"2025-02-14",73.58000183105469,{"date":736,"close":737},"2025-02-21",69.27333068847656,{"date":739,"close":740},"2025-02-28",70.7933349609375,{"date":742,"close":743},"2025-03-07",64.30000305175781,{"date":745,"close":746},"2025-03-14",63.56666564941406,{"date":748,"close":749},"2025-03-21",65.51333618164062,{"date":751,"close":752},"2025-03-28",62.58000183105469,{"date":754,"close":755},"2025-04-04",52.753334045410156,{"date":757,"close":758},"2025-04-11",54.7400016784668,{"date":760,"close":761},"2025-04-17",56.753334045410156,{"date":763,"close":764},"2025-04-25",57.18000030517578,{"date":766,"close":767},"2025-05-02",59.606666564941406,{"date":769,"close":770},"2025-05-09",60.926666259765625,{"date":772,"close":773},"2025-05-16",65.90666961669922,{"date":775,"close":776},"2025-05-23",62.086666107177734,{"date":778,"close":779},"2025-05-30",62.813331604003906,{"date":781,"close":782},"2025-06-06",64.35333251953125,{"date":784,"close":785},"2025-06-13",63.58000183105469,{"date":787,"close":788},"2025-06-20",64.91999816894531,{"date":790,"close":791},"2025-06-27",69.12000274658203,{"date":793,"close":794},"2025-07-03",72.80000305175781,{"date":796,"close":797},"2025-07-11",72.12000274658203,{"date":799,"close":800},"2025-07-18",73.32666778564453,{"date":802,"close":803},"2025-07-25",75.12666320800781,{"date":805,"close":806},"2025-08-01",74.11333465576172,{"date":808,"close":809},"2025-08-04",74.84666442871094,{"date":811,"close":812},"2025-08-05",74.80000305175781,{"date":814,"close":815},"2025-08-06",74.55332946777344,{"date":817,"close":818},"2025-08-07",73.53333282470703,{"date":820,"close":821},"2025-08-08",74.42666625976562,{"date":823,"close":824},"2025-08-11",74.086669921875,{"date":826,"close":827},"2025-08-12",76.3133316040039,{"date":829,"close":830},"2025-08-13",77.49333190917969,{"date":832,"close":833},"2025-08-14",77.26667022705078,{"date":835,"close":836},"2025-08-15",76.13333129882812,{"date":838,"close":839},"2025-08-18",75.8066635131836,{"date":841,"close":842},"2025-08-19",75.16000366210938,{"date":844,"close":845},"2025-08-20",73.99333190917969,{"date":847,"close":848},"2025-08-21",73.76667022705078,{"date":850,"close":851},"2025-08-22",76.22000122070312,{"date":853,"close":854},"2025-08-25",76.76000213623047,{"date":856,"close":857},"2025-08-26",77.33333587646484,{"date":859,"close":860},"2025-08-27",77.586669921875,{"date":862,"close":863},"2025-08-28",77.5999984741211,{"date":865,"close":866},"2025-08-29",76.86000061035156,{"date":868,"close":869},"2025-09-02",76.19999694824219,{"date":871,"close":872},"2025-09-03",75.64666748046875,{"date":874,"close":875},"2025-09-04",77.13999938964844,{"date":877,"close":878},"2025-09-05",75.05332946777344,{"date":880,"close":881},"2025-09-08",75.23332977294922,{"date":883,"close":884},"2025-09-09",75.06666564941406,{"date":886,"close":887},"2025-09-10",75.42666625976562,{"date":889,"close":890},"2025-09-11",76.87999725341797,{"date":892,"close":866},"2025-09-12",{"date":894,"close":839},"2025-09-15",{"date":896,"close":897},"2025-09-16",75.3066635131836,{"date":899,"close":900},"2025-09-17",76.01333618164062,{"date":902,"close":903},"2025-09-18",77.04666900634766,{"date":905,"close":906},"2025-09-19",76.66666412353516,{"date":908,"close":909},"2025-09-22",76.37999725341797,{"date":911,"close":912},"2025-09-23",76.27999877929688,{"date":914,"close":915},"2025-09-24",74.87999725341797,{"date":917,"close":918},"2025-09-25",74.61333465576172,{"date":920,"close":921},"2025-09-26",76.44000244140625,{"date":923,"close":924},"2025-09-29",76.61333465576172,{"date":926,"close":872},"2025-09-30",{"date":928,"close":929},"2025-10-01",74.54000091552734,{"date":931,"close":932},"2025-10-02",74.72666931152344,{"date":934,"close":935},"2025-10-03",74.27999877929688,{"date":937,"close":938},"2025-10-06",75.50666809082031,{"date":940,"close":845},"2025-10-07",{"date":942,"close":943},"2025-10-08",74.48666381835938,{"date":945,"close":946},"2025-10-09",74.23332977294922,{"date":948,"close":949},"2025-10-10",71.37333679199219,{"date":951,"close":952},"2025-10-13",73,{"date":954,"close":955},"2025-10-14",74.04666900634766,{"date":957,"close":958},"2025-10-15",74.7066650390625,{"date":960,"close":961},"2025-10-16",72.27999877929688,{"date":963,"close":964},"2025-10-17",73.46666717529297,{"date":966,"close":967},"2025-10-20",74.76667022705078,{"date":969,"close":970},"2025-10-21",74.91999816894531,{"date":972,"close":973},"2025-10-22",77.7933349609375,{"date":975,"close":976},"2025-10-23",77.72000122070312,{"date":978,"close":979},"2025-10-24",78.62666320800781,{"date":981,"close":982},"2025-10-27",79.37333679199219,{"date":984,"close":985},"2025-10-28",78.36666870117188,{"date":987,"close":988},"2025-10-29",78.37333679199219,{"date":990,"close":991},"2025-10-30",78.51333618164062,{"date":993,"close":994},"2025-10-31",78.95333099365234,{"date":996,"close":997},"2025-11-03",79.41999816894531,{"date":999,"close":1000},"2025-11-04",79.62000274658203,{"date":1002,"close":1003},"2025-11-05",79.64666748046875,{"date":1005,"close":1006},"2025-11-06",80.04666900634766,{"date":1008,"close":1009},"2025-11-07",81.16000366210938,{"date":1011,"close":1012},"2025-11-10",81.23999786376953,{"date":1014,"close":1015},"2025-11-11",81.66000366210938,{"date":1017,"close":1018},"2025-11-12",83.34666442871094,{"date":1020,"close":1021},"2025-11-13",81.36000061035156,{"date":1023,"close":1024},"2025-11-14",80.53333282470703,{"date":1026,"close":1027},"2025-11-17",77.51333618164062,{"date":1029,"close":1030},"2025-11-18",77.86666870117188,{"date":1032,"close":1033},"2025-11-19",79.08000183105469,{"date":1035,"close":1036},"2025-11-20",76.82666778564453,{"date":1038,"close":1039},"2025-11-21",77.97333526611328,{"date":1041,"close":1042},"2025-11-24",79.04000091552734,{"date":1044,"close":1045},"2025-11-25",80.3933334350586,{"date":1047,"close":1048},"2025-11-26",80.77333068847656,{"date":1050,"close":1051},"2025-11-28",81.33333587646484,{"date":1053,"close":1054},"2025-12-01",80.82666778564453,{"date":1056,"close":1057},"2025-12-02",80.16666412353516,{"date":1059,"close":1060},"2025-12-03",81.94667053222656,{"date":1062,"close":1063},"2025-12-04",83.12666320800781,{"date":1065,"close":1066},"2025-12-05",84.16666412353516,{"date":1068,"close":1069},"2025-12-08",83.78666687011719,{"date":1071,"close":1072},"2025-12-09",84.5999984741211,{"date":1074,"close":1075},"2025-12-10",86.66000366210938,{"date":1077,"close":1078},"2025-12-11",87.76000213623047,{"date":1080,"close":1081},"2025-12-12",86.57333374023438,{"date":1083,"close":1084},"2025-12-15",85.49333190917969,{"date":1086,"close":1087},"2025-12-16",85.05332946777344,{"date":1089,"close":1090},"2025-12-17",83.62000274658203,{"date":1092,"close":1093},"2025-12-18",83.30000305175781,{"date":1095,"close":1096},"2025-12-19",84.94000244140625,{"date":1098,"close":1099},"2025-12-22",85.81999969482422,{"date":1101,"close":1102},"2025-12-23",85.59333038330078,{"date":1104,"close":1105},"2025-12-24",85.72000122070312,{"date":1107,"close":1108},"2025-12-26",85.76000213623047,{"date":1110,"close":1111},"2025-12-29",85.0999984741211,{"date":1113,"close":1114},"2025-12-30",84.62666320800781,{"date":1116,"close":1117},"2025-12-31",83.4800033569336,{"date":1119,"close":1120},"2026-01-02",85.54000091552734,{"date":1122,"close":1123},"2026-01-05",88.586669921875,{"date":1125,"close":1126},"2026-01-06",88.8133316040039,{"date":1128,"close":1129},"2026-01-07",87.0999984741211,{"date":1131,"close":1132},"2026-01-08",86.71333312988281,{"date":1134,"close":1135},"2026-01-09",86.8066635131836,{"date":1137,"close":1138},"2026-01-12",87.7066650390625,{"date":1140,"close":1141},"2026-01-13",86.13333129882812,{"date":1143,"close":1144},"2026-01-14",85.78666687011719,{"date":1146,"close":1147},"2026-01-15",86.80000305175781,{"date":1149,"close":1150},"2026-01-16",86.45999908447266,{"date":1152,"close":1153},"2026-01-20",84.586669921875,{"date":1155,"close":1099},"2026-01-21",{"date":1157,"close":1158},"2026-01-22",87.25333404541016,{"date":1160,"close":1161},"2026-01-23",85.53333282470703,{"date":1163,"close":1164},"2026-01-26",85.87999725341797,{"date":1166,"close":1167},"2026-01-27",84.22666931152344,{"date":1169,"close":1170},"2026-01-28",84.16000366210938,{"date":1172,"close":1173},"2026-01-29",83.04666900634766,{"date":1175,"close":1176},"2026-01-30",82.19999694824219,{"date":1178,"close":1179},"2026-02-02",82.78666687011719,{"date":1181,"close":1182},"2026-02-03",82.85333251953125,{"date":1184,"close":1185},"2026-02-04",85.913330078125,{"date":1187,"close":1188},"2026-02-05",85.36000061035156,{"date":1190,"close":1191},"2026-02-06",87.07333374023438,{"date":1193,"close":1194},"2026-02-09",87.0199966430664,{"date":1196,"close":1197},"2026-02-10",83.6866683959961,{"date":1199,"close":1200},"2026-02-11",82.67333221435547,{"date":1202,"close":1203},"2026-02-12",79.16666412353516,{"date":1205,"close":1206},"2026-02-13",79.33333587646484,{"date":1208,"close":1209},"2026-02-17",78.73999786376953,{"date":1211,"close":1212},"2026-02-18",80.32666778564453,{"date":1214,"close":1215},"2026-02-19",79.61333465576172,{"date":1217,"close":1218},"2026-02-20",79.94000244140625,{"date":1220,"close":1221},"2026-02-23",74.92666625976562,{"date":1223,"close":1224},"2026-02-24",75.33999633789062,{"date":1226,"close":1227},"2026-02-25",76.6866683959961,{"date":1229,"close":1230},"2026-02-26",78.4800033569336,{"date":1232,"close":1233},"2026-02-27",74.05000305175781,{"date":1235,"close":1236},"2026-03-02",75.56999969482422,{"date":1238,"close":1239},"2026-03-03",74.73999786376953,{"date":1241,"close":1242},"2026-03-04",75.19999694824219,{"date":1244,"close":1245},"2026-03-05",75.08000183105469,{"date":1247,"close":1248},"2026-03-06",73.1500015258789,{"date":113,"close":1250},73.05000305175781,{"date":1252,"close":1253},"2026-03-10",72.30999755859375,{"date":1255,"close":1256},"2026-03-11",72.66999816894531,{"date":1258,"close":1259},"2026-03-12",70.81999969482422,{"date":1261,"close":1262},"2026-03-13",70.2300033569336,{"date":1264,"close":1265},"2026-03-16",69.83000183105469,{"date":1267,"close":1268},"2026-03-17",71.1500015258789,{"date":1270,"close":1271},"2026-03-18",70.1500015258789,{"date":1273,"close":1274},"2026-03-19",70.30999755859375,{"date":1276,"close":1277},"2026-03-20",70.7699966430664,{"date":1279,"close":1280},"2026-03-23",72.18000030517578,{"date":1282,"close":1283},"2026-03-24",72.0999984741211,{"date":1285,"close":1286},"2026-03-25",72.52999877929688,{"date":1288,"close":1289},"2026-03-26",72.23999786376953,{"date":1291,"close":1292},"2026-03-27",70.93000030517578,{"date":1294,"close":1295},"2026-03-30",71.86000061035156,{"date":1297,"close":1298},"2026-03-31",73.91999816894531,{"date":1300,"close":1301},"2026-04-01",73.9800033569336,{"date":1303,"close":1304},"2026-04-02",74.06999969482422,{"date":1306,"close":1248},"2026-04-06",{"date":1308,"close":1309},"2026-04-07",73.5999984741211,{"date":1311,"close":1312},"2026-04-08",76.91999816894531,{"date":1314,"close":1315},"2026-04-09",77.12999725341797,{"date":1317,"close":1318},"2026-04-10",77.23999786376953,{"date":1320,"close":1321},"2026-04-13",79.58999633789062,{"date":1323,"close":1324},"2026-04-14",80.66000366210938,{"date":1326,"close":1327},"2026-04-15",81.8499984741211,{"date":1329,"close":1330},"2026-04-16",80.76000213623047,{"date":1332,"close":1333},"2026-04-17",82.31999969482422,{"date":1335,"close":1015},"2026-04-20",{"date":1337,"close":1338},"2026-04-21",82.2699966430664,{"date":1340,"close":1341},"2026-04-22",77.37000274658203,{"date":1343,"close":1344},"2026-04-23",76.88999938964844,{"date":1346,"close":1347},"2026-04-24",77.19000244140625,{"date":1349,"close":1350},"2026-04-27",77.77999877929688,{"date":1352,"close":1353},"2026-04-28",78.13999938964844,{"date":1355,"close":1356},"2026-04-29",77.3499984741211,{"date":1358,"close":1359},"2026-04-30",78.80999755859375,{"date":1361,"close":1362},"2026-05-01",77.02999877929688,{"date":1364,"close":1365},"2026-05-04",76.36000061035156,{"date":1367,"close":1368},"2026-05-05",77.75,{"date":1370,"close":1230},"2026-05-06",{"date":1372,"close":1373},"2026-05-07",76.16000366210938,{"date":1375,"close":1376},"2026-05-08",76.5,{"date":1378,"close":1379},"2026-05-11",74.5999984741211,{"date":1381,"close":1382},"2026-05-12",75,{"date":1384,"close":1385},"2026-05-13",74.47000122070312,{"date":1387,"close":1388},"2026-05-14",75.02999877929688,{"date":1390,"close":1391},"2026-05-15",74.33000183105469,{"date":1393,"close":1394},"2026-05-18",74.04000091552734,{"date":1396,"close":1397},"2026-05-19",72.61000061035156,{"date":1399,"close":1400},"2026-05-20",73.06999969482422,{"date":1402,"close":1403},"2026-05-21",72.62999725341797,{"date":1405,"close":1406},"2026-05-22",72.58999633789062,{"date":1408,"close":1409},"2026-05-26",72.62000274658203,{"date":1411,"close":1412},"2026-05-27",70.62999725341797,{"date":1414,"close":1415},"2026-05-28",70.3499984741211,{"date":1417,"close":1271},"2026-05-29",{"date":1419,"close":1420},"2026-06-01",69.33000183105469,{"date":1422,"close":1423},"2026-06-02",69.37999725341797,{"date":1425,"close":1426},"2026-06-03",69.37000274658203,{"date":66,"close":1428},71.41999816894531,{"date":1430,"close":1431},"2026-06-05",70.72000122070312,{"date":1433,"close":1434},"2026-06-08",70.33000183105469,{"date":1436,"close":1437},"2026-06-09",71.4000015258789,{"date":1439,"close":1440},"2026-06-10",70.45999908447266,{"date":1442,"close":1437},"2026-06-11",{"date":1444,"close":1445},"2026-06-12",72.66000366210938,{"date":1447,"close":1448},"2026-06-15",73.18000030517578,{"date":1450,"close":1451},"2026-06-16",74.26000213623047,{"date":1453,"close":1454},"2026-06-17",73.45999908447266,{"date":1456,"close":1457},"2026-06-18",73.54000091552734,{"date":1459,"close":1460},"2026-06-22",73.80999755859375,{"date":1462,"close":1463},"2026-06-23",73.55999755859375,{"date":1465,"close":1466},"2026-06-24",72.87999725341797,{"date":1468,"close":1469},"2026-06-25",71.47000122070312,{"date":1471,"close":1472},"2026-06-26",69.2699966430664,{"date":1474,"close":1475},"2026-06-29",67.9800033569336,{"date":1477,"close":1478},"2026-06-30",69.7699966430664,{"date":1480,"close":1481},"2026-07-01",71.8499984741211,{"date":1483,"close":1484},"2026-07-02",73.16999816894531,{"date":1486,"close":1487},"2026-07-06",75.08999633789062,{"date":1489,"close":1490},"2026-07-07",74.97000122070312,{"date":1492,"close":1493},"2026-07-08",73.30999755859375,{"date":1495,"close":1496},"2026-07-09",75.73999786376953,{"date":1498,"close":1242},"2026-07-10",{"date":1500,"close":1242},"2026-07-13",{"date":1502,"close":1503},"2026-07-14",76.33999633789062,{"date":1505,"close":1506},"2026-07-15",78.75,{"date":1508,"close":1509},"2026-07-16",78.69000244140625,{"date":1511,"close":1512},"2026-07-17",77.16000366210938,{"date":1514,"close":1515},"2026-07-20",77.47000122070312,{"date":1517,"close":1518},"2026-07-21",77.61000061035156,{"date":1520,"close":1521},"2026-07-22",79.30999755859375,{"date":47,"close":1523},79.55999755859375,{"date":1525,"close":1526},"2026-07-24",80.81999969482422,{"date":1528,"close":1529},"2026-07-27",82.37000274658203,{"date":1531,"close":1532},"2026-07-28",84.63999938964844,{"date":1534,"close":1535},"2026-07-29",81.91999816894531,{"date":1537,"close":1538},"2026-07-30",82.62999725341797,{"date":1540,"close":1541},"2026-07-31",82.91000366210938,{"date":1543,"close":1544},"2026-08-03",83.56999969482422,{"count":151,"fetchedAt":1546,"source":146},"2026-08-04T23:46:26.945Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1548},"\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>",1785887186849]