[{"data":1,"prerenderedAt":1578},["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-TNK":25,"$f61HVtVY9bS6uLL45BsdZwQTSnlW6wYbFofH1E_wtsSg":26,"ticker-mcap-TNK":170,"ticker-profile-TNK":176,"ticker-earnings-TNK":190,"ticker-congress-TNK":194,"i-lucide:info":1576},{"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":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1419945","TEEKAY TANKERS LTD.","Transportation & Utilities","TNK",[34,49,55,60,64,68,73,78,90,99,108,112,118,125,129,135,142],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-10T13:34:38.000Z","0001419945-26-000052-0","Krediet Rudolph","","D",71.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977988\u002F000141994526000052\u002F0001419945-26-000052-index.htm",1883,4741,134935.78,"A","2026-06-08","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-10T13:31:08.000Z","0001701710-26-000003-0","Semple Alan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701710\u002F000170171026000003\u002F0001701710-26-000003-index.htm",8017,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-10T13:27:20.000Z","0001419945-26-000049-0","Locke Simon Heidi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977117\u002F000141994526000049\u002F0001419945-26-000049-index.htm",{"cik":29,"filedAt":61,"filingId":62,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-09T23:40:54.000Z","0001419945-26-000030-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977117\u002F000141994526000030\u002F0001419945-26-000030-index.htm",{"cik":29,"filedAt":65,"filingId":66,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-09T23:08:45.000Z","0001419945-26-000028-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977988\u002F000141994526000028\u002F0001419945-26-000028-index.htm",{"cik":29,"filedAt":69,"filingId":70,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-09T00:00:00.000Z","0001419945-26-000033-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701710\u002F000141994526000033\u002F0001419945-26-000033-index.htm",{"cik":29,"filedAt":69,"filingId":74,"formType":71,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001419945-26-000039-0","Karlshoej Poul Ulrich","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073196\u002F000141994526000039\u002F0001419945-26-000039-index.htm",9741,{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":46,"intentLabel":88,"signalQuality":89},"2026-06-08T23:13:06.000Z","0001419945-26-000024-0","Schellenberg David",8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977201\u002F000141994526000024\u002F0001419945-26-000024-index.htm",7031,14476,56248,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":79,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":46,"intentLabel":96,"signalQuality":97,"insiderHistory":98},"0001419945-26-000024-1",71.5329,7445,502947.8199,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":87,"transactionDate":107,"intentLabel":88,"signalQuality":89},"2026-06-04T00:50:19.000Z","0002083448-26-000002-0","Seidelin Mikkel","Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083448\u002F000208344826000002\u002F0002083448-26-000002-index.htm",4906.3005,10521.7866,"2026-06-02",{"cik":29,"filedAt":100,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":87,"transactionDate":107,"intentLabel":88,"signalQuality":89},"0002083448-26-000002-1",86.8743,10608.6609,{"cik":29,"filedAt":100,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":114,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":116,"transactionDate":107,"intentLabel":117,"signalQuality":48},"0002083448-26-000002-2",2349,8259.6609,"F","Tax withholding",{"cik":29,"filedAt":119,"filingId":120,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":87,"transactionDate":107,"intentLabel":88,"signalQuality":89},"2026-06-03T00:00:00.000Z","0001972297-26-000004-0","Speers Brody","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972297\u002F000197229726000004\u002F0001972297-26-000004-index.htm",2513.0409,{"cik":29,"filedAt":119,"filingId":126,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":87,"transactionDate":107,"intentLabel":88,"signalQuality":89},"0001972297-26-000004-1",44.4913,2557.5322,{"cik":29,"filedAt":119,"filingId":130,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":123,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":116,"transactionDate":107,"intentLabel":117,"signalQuality":48},"0001972297-26-000004-2",70.59,1370,1187.5322,96708.3,{"cik":29,"filedAt":119,"filingId":136,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":87,"transactionDate":107,"intentLabel":88,"signalQuality":89},"0002119352-26-000002-0","Kapoor Rohit (RK2)","Managing Director, Sinagpore","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119352\u002F000211935226000002\u002F0002119352-26-000002-index.htm",1979.4535,8466.4358,{"cik":29,"filedAt":119,"filingId":143,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":87,"transactionDate":107,"intentLabel":88,"signalQuality":89},"0002119352-26-000002-1",35.0519,8501.4877,"transportation-utilities",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"BKNG","Booking Holdings Inc.",{"ticker":152,"issuerName":153},"ROKU","ROKU, INC",{"ticker":155,"issuerName":156},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":158,"issuerName":159},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":161,"issuerName":162},"WCN","Waste Connections, Inc.",{"ticker":164,"issuerName":165},"LILA","Liberty Latin America Ltd.",{"count":167,"fetchedAt":168,"source":169},17,"2026-07-28T05:12:27.049Z","sqlite",{"data":171,"meta":173},{"value":25,"quality":172,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":174,"fetchedAt":175,"source":169},1,"2026-07-28T05:12:27.051Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Kenneth Hvid","Marine Shipping",2330,"2007-12-13","CA","ON","Hamilton","https:\u002F\u002Fwww.teekay.com\u002Fbusiness\u002Ftankers",-0.268,"41.05-83.99","2026-06-09T10:00:28.375Z",{"count":174,"fetchedAt":175,"source":169},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":169},{"data":195,"meta":1574},{"congressTrades":196,"insiderTrades":197,"priceHistory":215,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213,214],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":61,"filingId":62,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":66,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":70,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":74,"formType":71,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":46},{"cik":29,"filedAt":79,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":46},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":87,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":87,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":114,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":116,"transactionDate":107},{"cik":29,"filedAt":119,"filingId":120,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":87,"transactionDate":107},{"cik":29,"filedAt":119,"filingId":126,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":87,"transactionDate":107},{"cik":29,"filedAt":119,"filingId":130,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":123,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":116,"transactionDate":107},{"cik":29,"filedAt":119,"filingId":136,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":87,"transactionDate":107},{"cik":29,"filedAt":119,"filingId":143,"formType":71,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":87,"transactionDate":107},[216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1474,1477,1480,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1546,1549,1552,1555,1557,1560,1563,1565,1568,1571],{"date":217,"close":218},"2021-07-30",12.649999618530273,{"date":220,"close":221},"2021-08-06",11.4399995803833,{"date":223,"close":224},"2021-08-13",11.1899995803833,{"date":226,"close":227},"2021-08-20",10.649999618530273,{"date":229,"close":230},"2021-08-27",11.359999656677246,{"date":232,"close":233},"2021-09-03",12.510000228881836,{"date":235,"close":236},"2021-09-10",12.15999984741211,{"date":238,"close":239},"2021-09-17",12.029999732971191,{"date":241,"close":242},"2021-09-24",12.789999961853027,{"date":244,"close":245},"2021-10-01",14.850000381469727,{"date":247,"close":248},"2021-10-08",13.8100004196167,{"date":250,"close":251},"2021-10-15",13.369999885559082,{"date":253,"close":254},"2021-10-22",13.630000114440918,{"date":256,"close":257},"2021-10-29",13.880000114440918,{"date":259,"close":260},"2021-11-05",14.029999732971191,{"date":262,"close":263},"2021-11-12",14.010000228881836,{"date":265,"close":266},"2021-11-19",12.0600004196167,{"date":268,"close":269},"2021-11-26",11.65999984741211,{"date":271,"close":272},"2021-12-03",10.220000267028809,{"date":274,"close":275},"2021-12-10",11.90999984741211,{"date":277,"close":278},"2021-12-17",11.130000114440918,{"date":280,"close":281},"2021-12-23",11.399999618530273,{"date":283,"close":284},"2021-12-31",10.899999618530273,{"date":286,"close":287},"2022-01-07",11.710000038146973,{"date":289,"close":290},"2022-01-14",11.819999694824219,{"date":292,"close":293},"2022-01-21",10.479999542236328,{"date":295,"close":296},"2022-01-28",10.65999984741211,{"date":298,"close":299},"2022-02-04",10.680000305175781,{"date":301,"close":302},"2022-02-11",11.390000343322754,{"date":304,"close":305},"2022-02-18",11.029999732971191,{"date":307,"close":308},"2022-02-25",13.729999542236328,{"date":310,"close":311},"2022-03-04",14.0600004196167,{"date":313,"close":314},"2022-03-11",12.899999618530273,{"date":316,"close":317},"2022-03-18",13.270000457763672,{"date":319,"close":320},"2022-03-25",13.869999885559082,{"date":322,"close":323},"2022-04-01",14.449999809265137,{"date":325,"close":326},"2022-04-08",16.739999771118164,{"date":328,"close":329},"2022-04-14",17.1200008392334,{"date":331,"close":332},"2022-04-22",15.779999732971191,{"date":334,"close":335},"2022-04-29",16.010000228881836,{"date":337,"close":338},"2022-05-06",16.440000534057617,{"date":340,"close":341},"2022-05-13",15.979999542236328,{"date":343,"close":344},"2022-05-20",18.770000457763672,{"date":346,"close":347},"2022-05-27",21.229999542236328,{"date":349,"close":350},"2022-06-03",20.950000762939453,{"date":352,"close":353},"2022-06-10",20.65999984741211,{"date":355,"close":356},"2022-06-17",17.959999084472656,{"date":358,"close":359},"2022-06-24",17.40999984741211,{"date":361,"close":362},"2022-07-01",17.479999542236328,{"date":364,"close":365},"2022-07-08",16.489999771118164,{"date":367,"close":368},"2022-07-15",17.790000915527344,{"date":370,"close":371},"2022-07-22",19.889999389648438,{"date":373,"close":374},"2022-07-29",20.8700008392334,{"date":376,"close":377},"2022-08-05",22.790000915527344,{"date":379,"close":380},"2022-08-12",25.09000015258789,{"date":382,"close":383},"2022-08-19",24.799999237060547,{"date":385,"close":386},"2022-08-26",24.739999771118164,{"date":388,"close":389},"2022-09-02",24.15999984741211,{"date":391,"close":392},"2022-09-09",27.18000030517578,{"date":394,"close":395},"2022-09-16",27.56999969482422,{"date":397,"close":398},"2022-09-23",28.25,{"date":400,"close":401},"2022-09-30",27.540000915527344,{"date":403,"close":404},"2022-10-07",27.84000015258789,{"date":406,"close":407},"2022-10-14",30.329999923706055,{"date":409,"close":410},"2022-10-21",32.59000015258789,{"date":412,"close":413},"2022-10-28",30.790000915527344,{"date":415,"close":416},"2022-11-04",34.41999816894531,{"date":418,"close":419},"2022-11-11",31.34000015258789,{"date":421,"close":422},"2022-11-18",34.86000061035156,{"date":424,"close":425},"2022-11-25",33.290000915527344,{"date":427,"close":428},"2022-12-02",35.02000045776367,{"date":430,"close":431},"2022-12-09",30.540000915527344,{"date":433,"close":434},"2022-12-16",32.95000076293945,{"date":436,"close":437},"2022-12-23",31.530000686645508,{"date":439,"close":440},"2022-12-30",30.809999465942383,{"date":442,"close":443},"2023-01-06",27.229999542236328,{"date":445,"close":446},"2023-01-13",29.030000686645508,{"date":448,"close":449},"2023-01-20",29.969999313354492,{"date":451,"close":452},"2023-01-27",29.709999084472656,{"date":454,"close":455},"2023-02-03",32.380001068115234,{"date":457,"close":458},"2023-02-10",35.900001525878906,{"date":460,"close":461},"2023-02-17",37.599998474121094,{"date":463,"close":464},"2023-02-24",43.31999969482422,{"date":466,"close":467},"2023-03-03",47.54999923706055,{"date":469,"close":470},"2023-03-10",44.63999938964844,{"date":472,"close":473},"2023-03-17",40.939998626708984,{"date":475,"close":476},"2023-03-24",43.400001525878906,{"date":478,"close":479},"2023-03-31",42.93000030517578,{"date":481,"close":482},"2023-04-06",38.779998779296875,{"date":484,"close":485},"2023-04-14",40.38999938964844,{"date":487,"close":488},"2023-04-21",39.45000076293945,{"date":490,"close":491},"2023-04-28",40.4900016784668,{"date":493,"close":494},"2023-05-05",37.66999816894531,{"date":496,"close":497},"2023-05-12",41.72999954223633,{"date":499,"close":500},"2023-05-19",40.02000045776367,{"date":502,"close":503},"2023-05-26",39.189998626708984,{"date":505,"close":506},"2023-06-02",37.790000915527344,{"date":508,"close":509},"2023-06-09",36.90999984741211,{"date":511,"close":512},"2023-06-16",37.880001068115234,{"date":514,"close":506},"2023-06-23",{"date":516,"close":517},"2023-06-30",38.22999954223633,{"date":519,"close":520},"2023-07-07",39.130001068115234,{"date":522,"close":523},"2023-07-14",37.630001068115234,{"date":525,"close":526},"2023-07-21",37.459999084472656,{"date":528,"close":529},"2023-07-28",42.400001525878906,{"date":531,"close":532},"2023-08-04",43.880001068115234,{"date":534,"close":535},"2023-08-11",43.310001373291016,{"date":537,"close":538},"2023-08-18",43.720001220703125,{"date":540,"close":541},"2023-08-25",41.130001068115234,{"date":543,"close":544},"2023-09-01",41.22999954223633,{"date":546,"close":547},"2023-09-08",40.61000061035156,{"date":549,"close":550},"2023-09-15",38.47999954223633,{"date":552,"close":553},"2023-09-22",40.279998779296875,{"date":555,"close":556},"2023-09-29",41.630001068115234,{"date":558,"close":559},"2023-10-06",39.720001220703125,{"date":561,"close":562},"2023-10-13",43.130001068115234,{"date":564,"close":565},"2023-10-20",42.720001220703125,{"date":567,"close":568},"2023-10-27",48.88999938964844,{"date":570,"close":571},"2023-11-03",52.9900016784668,{"date":573,"close":574},"2023-11-10",53.38999938964844,{"date":576,"close":577},"2023-11-17",50.88999938964844,{"date":579,"close":580},"2023-11-24",51.9900016784668,{"date":582,"close":583},"2023-12-01",50.790000915527344,{"date":585,"close":586},"2023-12-08",47.79999923706055,{"date":588,"close":589},"2023-12-15",50.22999954223633,{"date":591,"close":592},"2023-12-22",54.43000030517578,{"date":594,"close":595},"2023-12-29",49.970001220703125,{"date":597,"close":598},"2024-01-05",56.20000076293945,{"date":600,"close":601},"2024-01-12",56.34000015258789,{"date":603,"close":604},"2024-01-19",59.04999923706055,{"date":606,"close":607},"2024-01-26",60.5,{"date":609,"close":610},"2024-02-02",59,{"date":612,"close":613},"2024-02-09",57.439998626708984,{"date":615,"close":616},"2024-02-16",58.220001220703125,{"date":618,"close":619},"2024-02-23",54.029998779296875,{"date":621,"close":622},"2024-03-01",54.7400016784668,{"date":624,"close":625},"2024-03-08",53.779998779296875,{"date":627,"close":628},"2024-03-15",55.75,{"date":630,"close":631},"2024-03-22",56.91999816894531,{"date":633,"close":634},"2024-03-28",58.40999984741211,{"date":636,"close":637},"2024-04-05",58.86000061035156,{"date":639,"close":640},"2024-04-12",57.68000030517578,{"date":642,"close":643},"2024-04-19",56.529998779296875,{"date":645,"close":646},"2024-04-26",58.65999984741211,{"date":648,"close":649},"2024-05-03",60.13999938964844,{"date":651,"close":652},"2024-05-10",68.73999786376953,{"date":654,"close":655},"2024-05-17",71.83000183105469,{"date":657,"close":658},"2024-05-24",72.5,{"date":660,"close":661},"2024-05-31",72.83000183105469,{"date":663,"close":664},"2024-06-07",69.7300033569336,{"date":666,"close":667},"2024-06-14",65.61000061035156,{"date":669,"close":670},"2024-06-21",69.66000366210938,{"date":672,"close":673},"2024-06-28",68.80999755859375,{"date":675,"close":676},"2024-07-05",66.20999908447266,{"date":678,"close":679},"2024-07-12",62.939998626708984,{"date":681,"close":682},"2024-07-19",62.77000045776367,{"date":684,"close":685},"2024-07-26",62.61000061035156,{"date":687,"close":688},"2024-08-02",58.09000015258789,{"date":690,"close":691},"2024-08-09",55.31999969482422,{"date":693,"close":694},"2024-08-16",57.849998474121094,{"date":696,"close":697},"2024-08-23",55.709999084472656,{"date":699,"close":700},"2024-08-30",56.880001068115234,{"date":702,"close":703},"2024-09-06",53.400001525878906,{"date":705,"close":706},"2024-09-13",55.11000061035156,{"date":708,"close":709},"2024-09-20",55.77000045776367,{"date":711,"close":712},"2024-09-27",58.310001373291016,{"date":714,"close":715},"2024-10-04",61.119998931884766,{"date":717,"close":718},"2024-10-11",59.22999954223633,{"date":720,"close":721},"2024-10-18",55.56999969482422,{"date":723,"close":724},"2024-10-25",50.02000045776367,{"date":726,"close":727},"2024-11-01",46.68000030517578,{"date":729,"close":730},"2024-11-08",45.4900016784668,{"date":732,"close":733},"2024-11-15",43.209999084472656,{"date":735,"close":497},"2024-11-22",{"date":737,"close":738},"2024-11-29",40.25,{"date":740,"close":741},"2024-12-06",38.77000045776367,{"date":743,"close":744},"2024-12-13",38.060001373291016,{"date":746,"close":747},"2024-12-20",37.5099983215332,{"date":749,"close":750},"2024-12-27",38.91999816894531,{"date":752,"close":753},"2025-01-03",39.91999816894531,{"date":755,"close":756},"2025-01-10",45.36000061035156,{"date":758,"close":759},"2025-01-17",43.599998474121094,{"date":761,"close":762},"2025-01-24",40.040000915527344,{"date":764,"close":765},"2025-01-31",41.91999816894531,{"date":767,"close":768},"2025-02-07",41.70000076293945,{"date":770,"close":771},"2025-02-14",40.43000030517578,{"date":773,"close":774},"2025-02-21",40.119998931884766,{"date":776,"close":777},"2025-02-28",37.7400016784668,{"date":779,"close":780},"2025-03-07",38.31999969482422,{"date":782,"close":783},"2025-03-14",37.95000076293945,{"date":785,"close":786},"2025-03-21",38.470001220703125,{"date":788,"close":789},"2025-03-28",38.68000030517578,{"date":791,"close":792},"2025-04-04",34.470001220703125,{"date":794,"close":795},"2025-04-11",39.27000045776367,{"date":797,"close":798},"2025-04-17",39.84000015258789,{"date":800,"close":801},"2025-04-25",42.310001373291016,{"date":803,"close":804},"2025-05-02",44.09000015258789,{"date":806,"close":807},"2025-05-09",45.29999923706055,{"date":809,"close":810},"2025-05-16",46.83000183105469,{"date":812,"close":813},"2025-05-23",44.529998779296875,{"date":815,"close":816},"2025-05-30",44.189998626708984,{"date":818,"close":819},"2025-06-06",44.47999954223633,{"date":821,"close":822},"2025-06-13",47.59000015258789,{"date":824,"close":825},"2025-06-20",45.41999816894531,{"date":827,"close":801},"2025-06-27",{"date":829,"close":830},"2025-07-03",44.25,{"date":832,"close":833},"2025-07-11",44.08000183105469,{"date":835,"close":836},"2025-07-18",44.060001373291016,{"date":838,"close":839},"2025-07-25",44.16999816894531,{"date":841,"close":842},"2025-07-28",44.68000030517578,{"date":844,"close":845},"2025-07-29",45.220001220703125,{"date":847,"close":848},"2025-07-30",44.9900016784668,{"date":850,"close":851},"2025-07-31",42.349998474121094,{"date":853,"close":854},"2025-08-01",42.599998474121094,{"date":856,"close":857},"2025-08-04",45.13999938964844,{"date":859,"close":860},"2025-08-05",46.18000030517578,{"date":862,"close":863},"2025-08-06",45.439998626708984,{"date":865,"close":866},"2025-08-07",45.43000030517578,{"date":868,"close":869},"2025-08-08",44.630001068115234,{"date":871,"close":872},"2025-08-11",43.290000915527344,{"date":874,"close":875},"2025-08-12",44.220001220703125,{"date":877,"close":878},"2025-08-13",44.869998931884766,{"date":880,"close":836},"2025-08-14",{"date":882,"close":883},"2025-08-15",44.349998474121094,{"date":885,"close":886},"2025-08-18",45,{"date":888,"close":759},"2025-08-19",{"date":890,"close":891},"2025-08-20",44.599998474121094,{"date":893,"close":894},"2025-08-21",47.84000015258789,{"date":896,"close":897},"2025-08-22",48.11000061035156,{"date":899,"close":900},"2025-08-25",47.630001068115234,{"date":902,"close":903},"2025-08-26",47.45000076293945,{"date":905,"close":906},"2025-08-27",48.18000030517578,{"date":908,"close":909},"2025-08-28",48.66999816894531,{"date":911,"close":912},"2025-08-29",49.16999816894531,{"date":914,"close":915},"2025-09-02",49.20000076293945,{"date":917,"close":918},"2025-09-03",50.68000030517578,{"date":920,"close":921},"2025-09-04",50.7400016784668,{"date":923,"close":924},"2025-09-05",52.08000183105469,{"date":926,"close":927},"2025-09-08",53.20000076293945,{"date":929,"close":930},"2025-09-09",52.20000076293945,{"date":932,"close":933},"2025-09-10",51.849998474121094,{"date":935,"close":936},"2025-09-11",51.970001220703125,{"date":938,"close":939},"2025-09-12",52.099998474121094,{"date":941,"close":942},"2025-09-15",55.959999084472656,{"date":944,"close":945},"2025-09-16",54.400001525878906,{"date":947,"close":948},"2025-09-17",55.349998474121094,{"date":950,"close":951},"2025-09-18",54.720001220703125,{"date":953,"close":954},"2025-09-19",53.459999084472656,{"date":956,"close":957},"2025-09-22",53.13999938964844,{"date":959,"close":960},"2025-09-23",54.5,{"date":962,"close":963},"2025-09-24",53.70000076293945,{"date":965,"close":966},"2025-09-25",52.58000183105469,{"date":968,"close":969},"2025-09-26",52.369998931884766,{"date":971,"close":972},"2025-09-29",51.2599983215332,{"date":974,"close":975},"2025-09-30",50.54999923706055,{"date":977,"close":978},"2025-10-01",51.040000915527344,{"date":980,"close":981},"2025-10-02",50.13999938964844,{"date":983,"close":984},"2025-10-03",51.45000076293945,{"date":986,"close":975},"2025-10-06",{"date":988,"close":989},"2025-10-07",49.06999969482422,{"date":991,"close":992},"2025-10-08",49.2400016784668,{"date":994,"close":995},"2025-10-09",50.41999816894531,{"date":997,"close":998},"2025-10-10",49.130001068115234,{"date":1000,"close":1001},"2025-10-13",49.470001220703125,{"date":1003,"close":1004},"2025-10-14",48.81999969482422,{"date":1006,"close":1007},"2025-10-15",50.86000061035156,{"date":1009,"close":1010},"2025-10-16",52.41999816894531,{"date":1012,"close":1013},"2025-10-17",53.86000061035156,{"date":1015,"close":1016},"2025-10-20",55.470001220703125,{"date":1018,"close":1019},"2025-10-21",53.790000915527344,{"date":1021,"close":1022},"2025-10-22",56.59000015258789,{"date":1024,"close":1025},"2025-10-23",58.90999984741211,{"date":1027,"close":1028},"2025-10-24",58.779998779296875,{"date":1030,"close":1031},"2025-10-27",59.310001373291016,{"date":1033,"close":1034},"2025-10-28",59.709999084472656,{"date":1036,"close":1037},"2025-10-29",60.290000915527344,{"date":1039,"close":1040},"2025-10-30",58.84000015258789,{"date":1042,"close":1043},"2025-10-31",61,{"date":1045,"close":1046},"2025-11-03",60.61000061035156,{"date":1048,"close":1049},"2025-11-04",59.540000915527344,{"date":1051,"close":1043},"2025-11-05",{"date":1053,"close":1054},"2025-11-06",61.099998474121094,{"date":1056,"close":1057},"2025-11-07",60.939998626708984,{"date":1059,"close":1060},"2025-11-10",61.13999938964844,{"date":1062,"close":1063},"2025-11-11",60.810001373291016,{"date":1065,"close":1066},"2025-11-12",61.84000015258789,{"date":1068,"close":1069},"2025-11-13",61.81999969482422,{"date":1071,"close":1072},"2025-11-14",62.470001220703125,{"date":1074,"close":1075},"2025-11-17",62.4900016784668,{"date":1077,"close":1078},"2025-11-18",63.029998779296875,{"date":1080,"close":1081},"2025-11-19",61.88999938964844,{"date":1083,"close":1084},"2025-11-20",60.52000045776367,{"date":1086,"close":1087},"2025-11-21",62.25,{"date":1089,"close":1090},"2025-11-24",60.9900016784668,{"date":1092,"close":1093},"2025-11-25",59.27000045776367,{"date":1095,"close":1096},"2025-11-26",58.11000061035156,{"date":1098,"close":1099},"2025-11-28",57.66999816894531,{"date":1101,"close":1102},"2025-12-01",55.529998779296875,{"date":1104,"close":1105},"2025-12-02",55.790000915527344,{"date":1107,"close":1108},"2025-12-03",57,{"date":1110,"close":1016},"2025-12-04",{"date":1112,"close":1113},"2025-12-05",55.209999084472656,{"date":1115,"close":1116},"2025-12-08",55.33000183105469,{"date":1118,"close":1119},"2025-12-09",53.849998474121094,{"date":1121,"close":1122},"2025-12-10",53.470001220703125,{"date":1124,"close":1125},"2025-12-11",53.93000030517578,{"date":1127,"close":1128},"2025-12-12",53.59000015258789,{"date":1130,"close":1131},"2025-12-15",54.08000183105469,{"date":1133,"close":1134},"2025-12-16",53.63999938964844,{"date":1136,"close":1137},"2025-12-17",54.4900016784668,{"date":1139,"close":1140},"2025-12-18",53.75,{"date":1142,"close":1143},"2025-12-19",54.18000030517578,{"date":1145,"close":1146},"2025-12-22",54.369998931884766,{"date":1148,"close":1149},"2025-12-23",53.84000015258789,{"date":1151,"close":1013},"2025-12-24",{"date":1153,"close":1154},"2025-12-26",54.34000015258789,{"date":1156,"close":945},"2025-12-29",{"date":1158,"close":1159},"2025-12-30",53.16999816894531,{"date":1161,"close":1162},"2025-12-31",53.41999816894531,{"date":1164,"close":1165},"2026-01-02",51.5,{"date":1167,"close":1168},"2026-01-05",51.959999084472656,{"date":1170,"close":1171},"2026-01-06",53.4900016784668,{"date":1173,"close":1174},"2026-01-07",59.02000045776367,{"date":1176,"close":1177},"2026-01-08",59.099998474121094,{"date":1179,"close":1180},"2026-01-09",58.93000030517578,{"date":1182,"close":1183},"2026-01-12",58.70000076293945,{"date":1185,"close":1186},"2026-01-13",60.75,{"date":1188,"close":1189},"2026-01-14",61.41999816894531,{"date":1191,"close":1192},"2026-01-15",59.810001373291016,{"date":1194,"close":649},"2026-01-16",{"date":1196,"close":1197},"2026-01-20",60.849998474121094,{"date":1199,"close":1200},"2026-01-21",62,{"date":1202,"close":1203},"2026-01-22",60.470001220703125,{"date":1205,"close":1206},"2026-01-23",61.779998779296875,{"date":1208,"close":1209},"2026-01-26",61.45000076293945,{"date":1211,"close":1212},"2026-01-27",61.90999984741211,{"date":1214,"close":1215},"2026-01-28",63.33000183105469,{"date":1217,"close":1218},"2026-01-29",64.19000244140625,{"date":1220,"close":1221},"2026-01-30",64.5199966430664,{"date":1223,"close":1224},"2026-02-02",65.25,{"date":1226,"close":1227},"2026-02-03",65.13999938964844,{"date":1229,"close":1230},"2026-02-04",64.2699966430664,{"date":1232,"close":1233},"2026-02-05",64.41999816894531,{"date":1235,"close":1236},"2026-02-06",66.73999786376953,{"date":1238,"close":1239},"2026-02-09",66.93000030517578,{"date":1241,"close":1242},"2026-02-10",66.97000122070312,{"date":1244,"close":1245},"2026-02-11",69.56999969482422,{"date":1247,"close":1248},"2026-02-12",68.44999694824219,{"date":1250,"close":1251},"2026-02-13",70.55000305175781,{"date":1253,"close":1254},"2026-02-17",71.61000061035156,{"date":1256,"close":1257},"2026-02-18",72.54000091552734,{"date":1259,"close":1260},"2026-02-19",73.88999938964844,{"date":1262,"close":1263},"2026-02-20",72.87999725341797,{"date":1265,"close":1266},"2026-02-23",71.81999969482422,{"date":1268,"close":1269},"2026-02-24",73.81999969482422,{"date":1271,"close":1272},"2026-02-25",74.7699966430664,{"date":1274,"close":1275},"2026-02-26",76.98999786376953,{"date":1277,"close":1278},"2026-02-27",78.2699966430664,{"date":1280,"close":1281},"2026-03-02",78.13999938964844,{"date":1283,"close":1284},"2026-03-03",75.88999938964844,{"date":1286,"close":1287},"2026-03-04",77.27999877929688,{"date":1289,"close":1290},"2026-03-05",73.19999694824219,{"date":1292,"close":1293},"2026-03-06",71.80999755859375,{"date":1295,"close":1296},"2026-03-09",74.37999725341797,{"date":1298,"close":658},"2026-03-10",{"date":1300,"close":1301},"2026-03-11",69.44999694824219,{"date":1303,"close":1304},"2026-03-12",64.97000122070312,{"date":1306,"close":1307},"2026-03-13",63.38999938964844,{"date":1309,"close":1310},"2026-03-16",66.19999694824219,{"date":1312,"close":1313},"2026-03-17",63.91999816894531,{"date":1315,"close":1316},"2026-03-18",65.94000244140625,{"date":1318,"close":1319},"2026-03-19",68.06999969482422,{"date":1321,"close":1322},"2026-03-20",67.08000183105469,{"date":1324,"close":1325},"2026-03-23",69.4000015258789,{"date":1327,"close":1328},"2026-03-24",72.98999786376953,{"date":1330,"close":1331},"2026-03-25",70.37000274658203,{"date":1333,"close":1334},"2026-03-26",70.5999984741211,{"date":1336,"close":1337},"2026-03-27",72.44999694824219,{"date":1339,"close":1340},"2026-03-30",72.02999877929688,{"date":1342,"close":1343},"2026-03-31",73.31999969482422,{"date":1345,"close":1346},"2026-04-01",72.95999908447266,{"date":1348,"close":1275},"2026-04-02",{"date":1350,"close":1351},"2026-04-06",78.20999908447266,{"date":1353,"close":1354},"2026-04-07",75.81999969482422,{"date":1356,"close":1357},"2026-04-08",77.04000091552734,{"date":1359,"close":1360},"2026-04-09",74.87000274658203,{"date":1362,"close":1363},"2026-04-10",73.95999908447266,{"date":1365,"close":1366},"2026-04-13",75.08000183105469,{"date":1368,"close":1369},"2026-04-14",72.88999938964844,{"date":1371,"close":1372},"2026-04-15",74.7300033569336,{"date":1374,"close":1375},"2026-04-16",74.41000366210938,{"date":1377,"close":1378},"2026-04-17",75.29000091552734,{"date":1380,"close":1381},"2026-04-20",76.5,{"date":1383,"close":1384},"2026-04-21",73.62999725341797,{"date":1386,"close":1387},"2026-04-22",73.41999816894531,{"date":1389,"close":1390},"2026-04-23",73.80000305175781,{"date":1392,"close":1393},"2026-04-24",75.94000244140625,{"date":1395,"close":1396},"2026-04-27",77.70999908447266,{"date":1398,"close":1399},"2026-04-28",78.02999877929688,{"date":1401,"close":1402},"2026-04-29",78.30999755859375,{"date":1404,"close":1405},"2026-04-30",78.55000305175781,{"date":1407,"close":1408},"2026-05-01",80.4800033569336,{"date":1410,"close":1411},"2026-05-04",79.69999694824219,{"date":1413,"close":1414},"2026-05-05",82.61000061035156,{"date":1416,"close":1417},"2026-05-06",79.37999725341797,{"date":1419,"close":1420},"2026-05-07",81.2699966430664,{"date":1422,"close":1423},"2026-05-08",83.02999877929688,{"date":1425,"close":1426},"2026-05-11",81.55999755859375,{"date":1428,"close":1429},"2026-05-12",80.05999755859375,{"date":1431,"close":1432},"2026-05-13",77.56999969482422,{"date":1434,"close":1435},"2026-05-14",77.33999633789062,{"date":1437,"close":1438},"2026-05-15",77.19000244140625,{"date":1440,"close":1441},"2026-05-18",76.94000244140625,{"date":1443,"close":1444},"2026-05-19",75.9800033569336,{"date":1446,"close":1447},"2026-05-20",78.98999786376953,{"date":1449,"close":1450},"2026-05-21",77.69999694824219,{"date":1452,"close":1453},"2026-05-22",77.20999908447266,{"date":1455,"close":1456},"2026-05-26",75.5199966430664,{"date":1458,"close":1459},"2026-05-27",73.9800033569336,{"date":1461,"close":1462},"2026-05-28",70.29000091552734,{"date":1464,"close":1465},"2026-05-29",70.3499984741211,{"date":1467,"close":1468},"2026-06-01",72.20999908447266,{"date":107,"close":1470},70.58999633789062,{"date":1472,"close":1473},"2026-06-03",70.77999877929688,{"date":1475,"close":1476},"2026-06-04",70.12999725341797,{"date":1478,"close":1479},"2026-06-05",72.19999694824219,{"date":46,"close":1481},71.66000366210938,{"date":1483,"close":1484},"2026-06-09",72.01000213623047,{"date":1486,"close":1487},"2026-06-10",72.76000213623047,{"date":1489,"close":658},"2026-06-11",{"date":1491,"close":1492},"2026-06-12",75.4000015258789,{"date":1494,"close":1495},"2026-06-15",75.55999755859375,{"date":1497,"close":1498},"2026-06-16",75.13999938964844,{"date":1500,"close":1501},"2026-06-17",73.93000030517578,{"date":1503,"close":1504},"2026-06-18",74.44999694824219,{"date":1506,"close":1507},"2026-06-22",77.58000183105469,{"date":1509,"close":1510},"2026-06-23",79.20999908447266,{"date":1512,"close":1513},"2026-06-24",76.33999633789062,{"date":1515,"close":1516},"2026-06-25",70.27999877929688,{"date":1518,"close":1519},"2026-06-26",67.98999786376953,{"date":1521,"close":1522},"2026-06-29",65.98999786376953,{"date":1524,"close":1525},"2026-06-30",64.87000274658203,{"date":1527,"close":1528},"2026-07-01",64.33000183105469,{"date":1530,"close":1531},"2026-07-02",67.5999984741211,{"date":1533,"close":1534},"2026-07-06",68.76000213623047,{"date":1536,"close":1537},"2026-07-07",69.33000183105469,{"date":1539,"close":1540},"2026-07-08",71.69000244140625,{"date":1542,"close":1543},"2026-07-09",69.2699966430664,{"date":1545,"close":1337},"2026-07-10",{"date":1547,"close":1548},"2026-07-13",70.72000122070312,{"date":1550,"close":1551},"2026-07-14",72.2699966430664,{"date":1553,"close":1554},"2026-07-15",72.73999786376953,{"date":1556,"close":655},"2026-07-16",{"date":1558,"close":1559},"2026-07-17",70.06999969482422,{"date":1561,"close":1562},"2026-07-20",71.91000366210938,{"date":1564,"close":1495},"2026-07-21",{"date":1566,"close":1567},"2026-07-22",74.77999877929688,{"date":1569,"close":1570},"2026-07-23",75.69000244140625,{"date":1572,"close":1573},"2026-07-27",75.97000122070312,{"count":174,"fetchedAt":1575,"source":169},"2026-07-28T05:12:27.055Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1577},"\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>",1785215547029]