[{"data":1,"prerenderedAt":1586},["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-UVE":25,"$fN_3OXM2dxeNzfCEPudCa93iI02vkRYtYHomYy5h4MBs":26,"ticker-mcap-UVE":192,"ticker-profile-UVE":202,"ticker-earnings-UVE":216,"ticker-congress-UVE":220,"i-lucide:info":1584},{"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":188},{"identity":28,"transactions":33,"sectorSlug":168,"relatedTickers":169},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"891166","UNIVERSAL INSURANCE HOLDINGS, INC.","Finance & Insurance","UVE",[34,47,53,59,65,71,77,94,99,104,109,120,127,137,145,154,161],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T21:54:06.000Z","0000891166-26-000073-0","SCHINDLER OZZIE A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409331\u002F000089116626000073\u002F0000891166-26-000073-index.htm",3414,44204,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T21:54:00.000Z","0000891166-26-000072-0","PETERSON RICHARD D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430423\u002F000089116626000072\u002F0000891166-26-000072-index.htm",22550,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T21:53:55.000Z","0000891166-26-000071-0","Gordon Marlene","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744926\u002F000089116626000071\u002F0000891166-26-000071-index.htm",28475,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T21:51:46.000Z","0000891166-26-000070-0","PIETRANGELO MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1258089\u002F000089116626000070\u002F0000891166-26-000070-index.htm",84707,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T21:51:41.000Z","0000891166-26-000069-0","McCahill Francis Xavier III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438968\u002F000089116626000069\u002F0000891166-26-000069-index.htm",29475,{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T21:51:35.000Z","0000891166-26-000068-0","Barton Carol G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027482\u002F000089116626000068\u002F0000891166-26-000068-index.htm",8642,{"cik":29,"filedAt":78,"filingId":79,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":88,"transactionDate":44,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-06-12T00:00:00.000Z","0000891166-26-000063-0","4","DOWNES SEAN P","Executive Chairman",38.2168,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1287040\u002F000089116626000063\u002F0000891166-26-000063-index.htm",20000,1148255,764336,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":92,"isFirstFiling":6,"priorFilingDate":93},27,"2026-05-15T21:55:20.000Z",{"cik":29,"filedAt":78,"filingId":95,"formType":80,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":41,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000891166-26-000067-0","Callahan Scott P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1581169\u002F000089116626000067\u002F0000891166-26-000067-index.htm",32511,{"cik":29,"filedAt":78,"filingId":100,"formType":80,"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":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":41,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000891166-26-000066-0","Brown Shannon A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556738\u002F000089116626000066\u002F0000891166-26-000066-index.htm",16138,{"cik":29,"filedAt":78,"filingId":105,"formType":80,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":41,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000891166-26-000064-0","Springer Jon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492994\u002F000089116626000064\u002F0000891166-26-000064-index.htm",250734,{"cik":29,"filedAt":93,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":88,"transactionDate":116,"intentLabel":89,"signalQuality":90,"insiderHistory":117},"0001287040-26-000007-0",38.7136,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1287040\u002F000128704026000007\u002F0001287040-26-000007-index.htm",19518,1168737,755612.0448,"2026-05-15",{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},15,"2026-04-30T00:00:00.000Z",{"cik":29,"filedAt":93,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":112,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":88,"transactionDate":116,"intentLabel":89,"signalQuality":90,"insiderHistory":126},"0001287040-26-000007-1",39.4024,482,1168255,18991.9568,{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},{"cik":29,"filedAt":128,"filingId":129,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":88,"transactionDate":135,"intentLabel":89,"signalQuality":90,"insiderHistory":136},"2026-05-14T00:00:00.000Z","0001258089-26-000002-0",39.5464,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1258089\u002F000125808926000002\u002F0001258089-26-000002-index.htm",3000,85793,118639.2,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":138,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":131,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":88,"transactionDate":143,"intentLabel":89,"signalQuality":90,"insiderHistory":144},"0001258089-26-000002-1",39.2876,4500,81293,176794.19999999998,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":119,"filingId":146,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":88,"transactionDate":152,"intentLabel":89,"signalQuality":90,"insiderHistory":153},"0001287040-26-000005-0",39.2466,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1287040\u002F000128704026000005\u002F0001287040-26-000005-index.htm",11919,1196336,467780.2254,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":119,"filingId":155,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":148,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":88,"transactionDate":152,"intentLabel":89,"signalQuality":90,"insiderHistory":160},"0001287040-26-000005-1",40.0817,5837,1190499,233956.8829,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":119,"filingId":162,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":148,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":88,"transactionDate":152,"intentLabel":89,"signalQuality":90,"insiderHistory":167},"0001287040-26-000005-2",41.0107,2244,1188255,92028.0108,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[170,173,176,179,182,185],{"ticker":171,"issuerName":172},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":174,"issuerName":175},"COIN","Coinbase Global, Inc.",{"ticker":177,"issuerName":178},"TRUP","TRUPANION, INC.",{"ticker":180,"issuerName":181},"CRCL","Circle Internet Group, Inc.",{"ticker":183,"issuerName":184},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":186,"issuerName":187},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":189,"fetchedAt":190,"source":191},17,"2026-07-25T04:09:43.755Z","sqlite",{"data":193,"meta":199},{"value":194,"quality":195,"closeDate":196,"ageDays":197,"sharesAsOf":198},1055040239.1055069,"fresh","2026-07-22",3,"2026-04-27",{"count":200,"fetchedAt":201,"source":191},1,"2026-07-25T04:09:43.756Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Stephen Joseph Donaghy","Insurance - Property & Casualty",1068,"2003-06-06","US","FL","Fort Lauderdale","https:\u002F\u002Fwww.universalinsuranceholdings.com",0.748,"21.96-41.96","2026-06-12T06:00:38.852Z",{"count":200,"fetchedAt":201,"source":191},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":200,"fetchedAt":201,"source":191},{"data":221,"meta":1582},{"congressTrades":222,"insiderTrades":223,"priceHistory":241,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":88,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":95,"formType":80,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":41,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":100,"formType":80,"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":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":41,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":105,"formType":80,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":41,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":93,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":88,"transactionDate":116},{"cik":29,"filedAt":93,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":112,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":88,"transactionDate":116},{"cik":29,"filedAt":128,"filingId":129,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":88,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":138,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":131,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":88,"transactionDate":143},{"cik":29,"filedAt":119,"filingId":146,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":88,"transactionDate":152},{"cik":29,"filedAt":119,"filingId":155,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":148,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":88,"transactionDate":152},{"cik":29,"filedAt":119,"filingId":162,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":148,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":88,"transactionDate":152},[242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,310,313,316,319,322,325,328,331,334,337,340,343,346,349,351,354,357,360,363,366,368,371,374,377,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,555,557,560,563,566,568,571,574,577,580,583,586,589,592,595,598,600,603,606,609,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,950,952,955,958,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1329,1332,1335,1337,1340,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1445,1448,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580],{"date":243,"close":244},"2021-07-30",14.15999984741211,{"date":246,"close":247},"2021-08-06",14.279999732971191,{"date":249,"close":250},"2021-08-13",14.199999809265137,{"date":252,"close":253},"2021-08-20",14.010000228881836,{"date":255,"close":256},"2021-08-27",14.520000457763672,{"date":258,"close":259},"2021-09-03",13.649999618530273,{"date":261,"close":262},"2021-09-10",13.449999809265137,{"date":264,"close":265},"2021-09-17",12.989999771118164,{"date":267,"close":268},"2021-09-24",13.010000228881836,{"date":270,"close":271},"2021-10-01",12.979999542236328,{"date":273,"close":274},"2021-10-08",13.710000038146973,{"date":276,"close":277},"2021-10-15",13.529999732971191,{"date":279,"close":280},"2021-10-22",13.510000228881836,{"date":282,"close":283},"2021-10-29",14.770000457763672,{"date":285,"close":286},"2021-11-05",15.270000457763672,{"date":288,"close":289},"2021-11-12",15.600000381469727,{"date":291,"close":292},"2021-11-19",15.300000190734863,{"date":294,"close":295},"2021-11-26",15.380000114440918,{"date":297,"close":298},"2021-12-03",15.479999542236328,{"date":300,"close":301},"2021-12-10",15.770000457763672,{"date":303,"close":304},"2021-12-17",16.90999984741211,{"date":306,"close":307},"2021-12-23",16.829999923706055,{"date":309,"close":189},"2021-12-31",{"date":311,"close":312},"2022-01-07",18.329999923706055,{"date":314,"close":315},"2022-01-14",19.3799991607666,{"date":317,"close":318},"2022-01-21",17.389999389648438,{"date":320,"close":321},"2022-01-28",17.030000686645508,{"date":323,"close":324},"2022-02-04",16.8700008392334,{"date":326,"close":327},"2022-02-11",12.430000305175781,{"date":329,"close":330},"2022-02-18",12.609999656677246,{"date":332,"close":333},"2022-02-25",12.130000114440918,{"date":335,"close":336},"2022-03-04",12.289999961853027,{"date":338,"close":339},"2022-03-11",12.220000267028809,{"date":341,"close":342},"2022-03-18",12.9399995803833,{"date":344,"close":345},"2022-03-25",13.550000190734863,{"date":347,"close":348},"2022-04-01",13.470000267028809,{"date":350,"close":268},"2022-04-08",{"date":352,"close":353},"2022-04-14",12.539999961853027,{"date":355,"close":356},"2022-04-22",12.449999809265137,{"date":358,"close":359},"2022-04-29",12.5600004196167,{"date":361,"close":362},"2022-05-06",12.579999923706055,{"date":364,"close":365},"2022-05-13",12.1899995803833,{"date":367,"close":336},"2022-05-20",{"date":369,"close":370},"2022-05-27",12.760000228881836,{"date":372,"close":373},"2022-06-03",12.380000114440918,{"date":375,"close":376},"2022-06-10",12.180000305175781,{"date":378,"close":359},"2022-06-17",{"date":380,"close":381},"2022-06-24",12.960000038146973,{"date":383,"close":384},"2022-07-01",13.199999809265137,{"date":386,"close":387},"2022-07-08",12.710000038146973,{"date":389,"close":390},"2022-07-15",12.34000015258789,{"date":392,"close":393},"2022-07-22",11.579999923706055,{"date":395,"close":396},"2022-07-29",12.649999618530273,{"date":398,"close":399},"2022-08-05",12.619999885559082,{"date":401,"close":402},"2022-08-12",12.869999885559082,{"date":404,"close":405},"2022-08-19",12.479999542236328,{"date":407,"close":336},"2022-08-26",{"date":409,"close":410},"2022-09-02",12.050000190734863,{"date":412,"close":413},"2022-09-09",11.789999961853027,{"date":415,"close":416},"2022-09-16",11.8100004196167,{"date":418,"close":419},"2022-09-23",10.34000015258789,{"date":421,"close":422},"2022-09-30",9.850000381469727,{"date":424,"close":425},"2022-10-07",8.5600004196167,{"date":427,"close":428},"2022-10-14",9.609999656677246,{"date":430,"close":431},"2022-10-21",9.130000114440918,{"date":433,"close":434},"2022-10-28",9.770000457763672,{"date":436,"close":437},"2022-11-04",10.289999961853027,{"date":439,"close":440},"2022-11-11",10.260000228881836,{"date":442,"close":443},"2022-11-18",10.5600004196167,{"date":445,"close":446},"2022-11-25",10.819999694824219,{"date":448,"close":449},"2022-12-02",11.210000038146973,{"date":451,"close":452},"2022-12-09",11.199999809265137,{"date":454,"close":455},"2022-12-16",9.579999923706055,{"date":457,"close":458},"2022-12-23",10.949999809265137,{"date":460,"close":461},"2022-12-30",10.59000015258789,{"date":463,"close":464},"2023-01-06",10.600000381469727,{"date":466,"close":467},"2023-01-13",11.859999656677246,{"date":469,"close":470},"2023-01-20",12.239999771118164,{"date":472,"close":473},"2023-01-27",12.079999923706055,{"date":475,"close":476},"2023-02-03",12.75,{"date":478,"close":479},"2023-02-10",12.300000190734863,{"date":481,"close":370},"2023-02-17",{"date":483,"close":484},"2023-02-24",15.039999961853027,{"date":486,"close":487},"2023-03-03",19.3700008392334,{"date":489,"close":490},"2023-03-10",18.940000534057617,{"date":492,"close":493},"2023-03-17",17.989999771118164,{"date":495,"close":496},"2023-03-24",18.25,{"date":498,"close":499},"2023-03-31",18.219999313354492,{"date":501,"close":502},"2023-04-06",17.600000381469727,{"date":504,"close":505},"2023-04-14",18.229999542236328,{"date":507,"close":508},"2023-04-21",19.790000915527344,{"date":510,"close":511},"2023-04-28",15.420000076293945,{"date":513,"close":514},"2023-05-05",15.579999923706055,{"date":516,"close":517},"2023-05-12",15.569999694824219,{"date":519,"close":520},"2023-05-19",15.75,{"date":522,"close":523},"2023-05-26",15.050000190734863,{"date":525,"close":526},"2023-06-02",15.5,{"date":528,"close":529},"2023-06-09",15.880000114440918,{"date":531,"close":532},"2023-06-16",16.540000915527344,{"date":534,"close":535},"2023-06-23",15.59000015258789,{"date":537,"close":538},"2023-06-30",15.430000305175781,{"date":540,"close":541},"2023-07-07",14.390000343322754,{"date":543,"close":544},"2023-07-14",15.170000076293945,{"date":546,"close":535},"2023-07-21",{"date":548,"close":549},"2023-07-28",14.979999542236328,{"date":551,"close":552},"2023-08-04",14.34000015258789,{"date":554,"close":244},"2023-08-11",{"date":556,"close":259},"2023-08-18",{"date":558,"close":559},"2023-08-25",12.850000381469727,{"date":561,"close":562},"2023-09-01",12.729999542236328,{"date":564,"close":565},"2023-09-08",12.399999618530273,{"date":567,"close":381},"2023-09-15",{"date":569,"close":570},"2023-09-22",13.390000343322754,{"date":572,"close":573},"2023-09-29",14.020000457763672,{"date":575,"close":576},"2023-10-06",13.5600004196167,{"date":578,"close":579},"2023-10-13",13.720000267028809,{"date":581,"close":582},"2023-10-20",13.65999984741211,{"date":584,"close":585},"2023-10-27",14.100000381469727,{"date":587,"close":588},"2023-11-03",16.149999618530273,{"date":590,"close":591},"2023-11-10",16.309999465942383,{"date":593,"close":594},"2023-11-17",16.59000015258789,{"date":596,"close":597},"2023-11-24",16.81999969482422,{"date":599,"close":307},"2023-12-01",{"date":601,"close":602},"2023-12-08",16.559999465942383,{"date":604,"close":605},"2023-12-15",15.970000267028809,{"date":607,"close":608},"2023-12-22",16.3799991607666,{"date":610,"close":611},"2023-12-29",15.979999542236328,{"date":613,"close":614},"2024-01-05",16.6200008392334,{"date":616,"close":617},"2024-01-12",16.489999771118164,{"date":619,"close":620},"2024-01-19",16.5,{"date":622,"close":324},"2024-01-26",{"date":624,"close":625},"2024-02-02",16.530000686645508,{"date":627,"close":628},"2024-02-09",16.200000762939453,{"date":630,"close":631},"2024-02-16",17.31999969482422,{"date":633,"close":634},"2024-02-23",21.09000015258789,{"date":636,"close":637},"2024-03-01",20.049999237060547,{"date":639,"close":640},"2024-03-08",20.260000228881836,{"date":642,"close":643},"2024-03-15",19.860000610351562,{"date":645,"close":646},"2024-03-22",19.739999771118164,{"date":648,"close":649},"2024-03-28",20.31999969482422,{"date":651,"close":652},"2024-04-05",19.329999923706055,{"date":654,"close":655},"2024-04-12",18.850000381469727,{"date":657,"close":658},"2024-04-19",19.6200008392334,{"date":660,"close":661},"2024-04-26",19.540000915527344,{"date":663,"close":664},"2024-05-03",19.809999465942383,{"date":666,"close":667},"2024-05-10",20.56999969482422,{"date":669,"close":670},"2024-05-17",20.579999923706055,{"date":672,"close":673},"2024-05-24",19.56999969482422,{"date":675,"close":676},"2024-05-31",19.709999084472656,{"date":678,"close":679},"2024-06-07",18.719999313354492,{"date":681,"close":682},"2024-06-14",18.31999969482422,{"date":684,"close":685},"2024-06-21",18.309999465942383,{"date":687,"close":688},"2024-06-28",18.760000228881836,{"date":690,"close":691},"2024-07-05",17.760000228881836,{"date":693,"close":694},"2024-07-12",18.84000015258789,{"date":696,"close":697},"2024-07-19",19.200000762939453,{"date":699,"close":700},"2024-07-26",19.100000381469727,{"date":702,"close":703},"2024-08-02",19.290000915527344,{"date":705,"close":706},"2024-08-09",19.059999465942383,{"date":708,"close":709},"2024-08-16",20.65999984741211,{"date":711,"close":712},"2024-08-23",21.059999465942383,{"date":714,"close":715},"2024-08-30",21.389999389648438,{"date":717,"close":718},"2024-09-06",20.75,{"date":720,"close":721},"2024-09-13",21.010000228881836,{"date":723,"close":724},"2024-09-20",21.850000381469727,{"date":726,"close":727},"2024-09-27",21.979999542236328,{"date":729,"close":730},"2024-10-04",21,{"date":732,"close":733},"2024-10-11",19.010000228881836,{"date":735,"close":736},"2024-10-18",19.8700008392334,{"date":738,"close":739},"2024-10-25",19.239999771118164,{"date":741,"close":742},"2024-11-01",20.15999984741211,{"date":744,"close":745},"2024-11-08",21.719999313354492,{"date":747,"close":748},"2024-11-15",22.469999313354492,{"date":750,"close":751},"2024-11-22",22.8799991607666,{"date":753,"close":754},"2024-11-29",22.6299991607666,{"date":756,"close":757},"2024-12-06",21.8700008392334,{"date":759,"close":760},"2024-12-13",21.260000228881836,{"date":762,"close":763},"2024-12-20",20.639999389648438,{"date":765,"close":766},"2024-12-27",20.6200008392334,{"date":768,"close":769},"2025-01-03",19.979999542236328,{"date":771,"close":772},"2025-01-10",19,{"date":774,"close":775},"2025-01-17",19.440000534057617,{"date":777,"close":778},"2025-01-24",19.5,{"date":780,"close":781},"2025-01-31",19.34000015258789,{"date":783,"close":784},"2025-02-07",19.950000762939453,{"date":786,"close":787},"2025-02-14",20.420000076293945,{"date":789,"close":790},"2025-02-21",19.59000015258789,{"date":792,"close":793},"2025-02-28",22.18000030517578,{"date":795,"close":634},"2025-03-07",{"date":797,"close":798},"2025-03-14",21.799999237060547,{"date":800,"close":801},"2025-03-21",21.399999618530273,{"date":803,"close":804},"2025-03-28",23.34000015258789,{"date":806,"close":807},"2025-04-04",22.290000915527344,{"date":809,"close":810},"2025-04-11",22.049999237060547,{"date":812,"close":813},"2025-04-17",23.15999984741211,{"date":815,"close":816},"2025-04-25",23.6299991607666,{"date":818,"close":819},"2025-05-02",25.239999771118164,{"date":821,"close":822},"2025-05-09",26.010000228881836,{"date":824,"close":825},"2025-05-16",26.440000534057617,{"date":827,"close":828},"2025-05-23",26.299999237060547,{"date":830,"close":831},"2025-05-30",27.139999389648438,{"date":833,"close":834},"2025-06-06",27.459999084472656,{"date":836,"close":825},"2025-06-13",{"date":838,"close":839},"2025-06-20",26.389999389648438,{"date":841,"close":842},"2025-06-27",27.59000015258789,{"date":844,"close":845},"2025-07-03",25.950000762939453,{"date":847,"close":848},"2025-07-11",23.700000762939453,{"date":850,"close":851},"2025-07-18",25.229999542236328,{"date":853,"close":854},"2025-07-21",25.5,{"date":856,"close":857},"2025-07-22",25.639999389648438,{"date":859,"close":860},"2025-07-23",25.459999084472656,{"date":862,"close":863},"2025-07-24",24.770000457763672,{"date":865,"close":866},"2025-07-25",22.93000030517578,{"date":868,"close":869},"2025-07-28",23.020000457763672,{"date":871,"close":872},"2025-07-29",23.530000686645508,{"date":874,"close":875},"2025-07-30",23.399999618530273,{"date":877,"close":878},"2025-07-31",23.639999389648438,{"date":880,"close":881},"2025-08-01",23,{"date":883,"close":884},"2025-08-04",23.309999465942383,{"date":886,"close":887},"2025-08-05",23.510000228881836,{"date":889,"close":890},"2025-08-06",23.520000457763672,{"date":892,"close":893},"2025-08-07",23.299999237060547,{"date":895,"close":896},"2025-08-08",23.469999313354492,{"date":898,"close":899},"2025-08-11",23.84000015258789,{"date":901,"close":902},"2025-08-12",24.139999389648438,{"date":904,"close":905},"2025-08-13",24.559999465942383,{"date":907,"close":908},"2025-08-14",24.360000610351562,{"date":910,"close":911},"2025-08-15",23.600000381469727,{"date":913,"close":914},"2025-08-18",23.68000030517578,{"date":916,"close":917},"2025-08-19",23.889999389648438,{"date":919,"close":920},"2025-08-20",24.469999313354492,{"date":922,"close":923},"2025-08-21",24.600000381469727,{"date":925,"close":926},"2025-08-22",24.59000015258789,{"date":928,"close":929},"2025-08-25",24.40999984741211,{"date":931,"close":932},"2025-08-26",24.15999984741211,{"date":934,"close":935},"2025-08-27",24.56999969482422,{"date":937,"close":938},"2025-08-28",24.299999237060547,{"date":940,"close":941},"2025-08-29",24.389999389648438,{"date":943,"close":944},"2025-09-02",24.489999771118164,{"date":946,"close":947},"2025-09-03",24.84000015258789,{"date":949,"close":860},"2025-09-04",{"date":951,"close":923},"2025-09-05",{"date":953,"close":954},"2025-09-08",24.8700008392334,{"date":956,"close":957},"2025-09-09",24.81999969482422,{"date":959,"close":935},"2025-09-10",{"date":961,"close":962},"2025-09-11",25.649999618530273,{"date":964,"close":965},"2025-09-12",25.389999389648438,{"date":967,"close":968},"2025-09-15",24.969999313354492,{"date":970,"close":971},"2025-09-16",24.65999984741211,{"date":973,"close":974},"2025-09-17",25.299999237060547,{"date":976,"close":977},"2025-09-18",25.709999084472656,{"date":979,"close":980},"2025-09-19",25.610000610351562,{"date":982,"close":983},"2025-09-22",25.799999237060547,{"date":985,"close":986},"2025-09-23",25.690000534057617,{"date":988,"close":989},"2025-09-24",25.209999084472656,{"date":991,"close":992},"2025-09-25",25.520000457763672,{"date":994,"close":995},"2025-09-26",26.110000610351562,{"date":997,"close":845},"2025-09-29",{"date":999,"close":828},"2025-09-30",{"date":1001,"close":983},"2025-10-01",{"date":1003,"close":1004},"2025-10-02",26.559999465942383,{"date":1006,"close":1007},"2025-10-03",28.3700008392334,{"date":1009,"close":1010},"2025-10-06",29.709999084472656,{"date":1012,"close":1013},"2025-10-07",29.969999313354492,{"date":1015,"close":1016},"2025-10-08",30,{"date":1018,"close":1019},"2025-10-09",29.68000030517578,{"date":1021,"close":1022},"2025-10-10",29.040000915527344,{"date":1024,"close":1025},"2025-10-13",29.139999389648438,{"date":1027,"close":1028},"2025-10-14",29.889999389648438,{"date":1030,"close":1031},"2025-10-15",29.389999389648438,{"date":1033,"close":1034},"2025-10-16",27.950000762939453,{"date":1036,"close":1037},"2025-10-17",28.09000015258789,{"date":1039,"close":1040},"2025-10-20",28.559999465942383,{"date":1042,"close":1043},"2025-10-21",28.290000915527344,{"date":1045,"close":1046},"2025-10-22",28.610000610351562,{"date":1048,"close":1049},"2025-10-23",28.6299991607666,{"date":1051,"close":1052},"2025-10-24",32.04999923706055,{"date":1054,"close":1055},"2025-10-27",31.920000076293945,{"date":1057,"close":1058},"2025-10-28",31.209999084472656,{"date":1060,"close":1061},"2025-10-29",31.440000534057617,{"date":1063,"close":1064},"2025-10-30",31.40999984741211,{"date":1066,"close":1067},"2025-10-31",30.81999969482422,{"date":1069,"close":1070},"2025-11-03",31.06999969482422,{"date":1072,"close":1073},"2025-11-04",32.27000045776367,{"date":1075,"close":1076},"2025-11-05",32.7400016784668,{"date":1078,"close":1079},"2025-11-06",32.77000045776367,{"date":1081,"close":1082},"2025-11-07",33.61000061035156,{"date":1084,"close":1085},"2025-11-10",34.58000183105469,{"date":1087,"close":1088},"2025-11-11",34.97999954223633,{"date":1090,"close":1091},"2025-11-12",34.4900016784668,{"date":1093,"close":1094},"2025-11-13",34.630001068115234,{"date":1096,"close":1097},"2025-11-14",34.400001525878906,{"date":1099,"close":1100},"2025-11-17",34.16999816894531,{"date":1102,"close":1103},"2025-11-18",33.790000915527344,{"date":1105,"close":1106},"2025-11-19",33.560001373291016,{"date":1108,"close":1109},"2025-11-20",32.59000015258789,{"date":1111,"close":1112},"2025-11-21",33.36000061035156,{"date":1114,"close":1115},"2025-11-24",33.33000183105469,{"date":1117,"close":1118},"2025-11-25",33.2599983215332,{"date":1120,"close":1121},"2025-11-26",33.349998474121094,{"date":1123,"close":1124},"2025-11-28",33.130001068115234,{"date":1126,"close":1127},"2025-12-01",32.7599983215332,{"date":1129,"close":1130},"2025-12-02",32.61000061035156,{"date":1132,"close":1133},"2025-12-03",32.619998931884766,{"date":1135,"close":1136},"2025-12-04",32.119998931884766,{"date":1138,"close":1139},"2025-12-05",31.1299991607666,{"date":1141,"close":1142},"2025-12-08",31.270000457763672,{"date":1144,"close":1145},"2025-12-09",31.959999084472656,{"date":1147,"close":1148},"2025-12-10",31.790000915527344,{"date":1150,"close":1127},"2025-12-11",{"date":1152,"close":1153},"2025-12-12",33.02000045776367,{"date":1155,"close":1156},"2025-12-15",32.869998931884766,{"date":1158,"close":1159},"2025-12-16",33.189998626708984,{"date":1161,"close":1162},"2025-12-17",33.0099983215332,{"date":1164,"close":1165},"2025-12-18",34.2599983215332,{"date":1167,"close":1168},"2025-12-19",33.88999938964844,{"date":1170,"close":1094},"2025-12-22",{"date":1172,"close":1173},"2025-12-23",35.06999969482422,{"date":1175,"close":1176},"2025-12-24",34.529998779296875,{"date":1178,"close":1179},"2025-12-26",33.81999969482422,{"date":1181,"close":1182},"2025-12-29",34.150001525878906,{"date":1184,"close":1185},"2025-12-30",33.72999954223633,{"date":1187,"close":1188},"2025-12-31",33.79999923706055,{"date":1190,"close":1191},"2026-01-02",31.709999084472656,{"date":1193,"close":1194},"2026-01-05",31.219999313354492,{"date":1196,"close":1197},"2026-01-06",29.639999389648438,{"date":1199,"close":1200},"2026-01-07",30.979999542236328,{"date":1202,"close":1203},"2026-01-08",31.459999084472656,{"date":1205,"close":1206},"2026-01-09",30.489999771118164,{"date":1208,"close":1209},"2026-01-12",31.149999618530273,{"date":1211,"close":1212},"2026-01-13",29.829999923706055,{"date":1214,"close":1019},"2026-01-14",{"date":1216,"close":1217},"2026-01-15",29.90999984741211,{"date":1219,"close":1212},"2026-01-16",{"date":1221,"close":1222},"2026-01-20",29.459999084472656,{"date":1224,"close":1225},"2026-01-21",29.530000686645508,{"date":1227,"close":1228},"2026-01-22",29.350000381469727,{"date":1230,"close":1231},"2026-01-23",28.850000381469727,{"date":1233,"close":1234},"2026-01-26",29.84000015258789,{"date":1236,"close":1237},"2026-01-27",29.239999771118164,{"date":1239,"close":1240},"2026-01-28",29.600000381469727,{"date":1242,"close":1243},"2026-01-29",30.360000610351562,{"date":1245,"close":1246},"2026-01-30",30.450000762939453,{"date":1248,"close":1249},"2026-02-02",31.15999984741211,{"date":1251,"close":1252},"2026-02-03",31.229999542236328,{"date":1254,"close":1255},"2026-02-04",31.239999771118164,{"date":1257,"close":1258},"2026-02-05",31.639999389648438,{"date":1260,"close":1191},"2026-02-06",{"date":1262,"close":1263},"2026-02-09",30.559999465942383,{"date":1265,"close":1266},"2026-02-10",31.399999618530273,{"date":1268,"close":1269},"2026-02-11",31.68000030517578,{"date":1271,"close":1055},"2026-02-12",{"date":1273,"close":1274},"2026-02-13",31.170000076293945,{"date":1276,"close":1136},"2026-02-17",{"date":1278,"close":1279},"2026-02-18",31.309999465942383,{"date":1281,"close":1282},"2026-02-19",31.25,{"date":1284,"close":1285},"2026-02-20",31.1200008392334,{"date":1287,"close":1288},"2026-02-23",30.229999542236328,{"date":1290,"close":1291},"2026-02-24",31.90999984741211,{"date":1293,"close":1294},"2026-02-25",32.70000076293945,{"date":1296,"close":1297},"2026-02-26",34.119998931884766,{"date":1299,"close":1300},"2026-02-27",35.16999816894531,{"date":1302,"close":1303},"2026-03-02",36.349998474121094,{"date":1305,"close":1306},"2026-03-03",35.9900016784668,{"date":1308,"close":1309},"2026-03-04",36.380001068115234,{"date":1311,"close":1312},"2026-03-05",35.38999938964844,{"date":1314,"close":1315},"2026-03-06",35.18000030517578,{"date":1317,"close":1318},"2026-03-09",34.45000076293945,{"date":1320,"close":1321},"2026-03-10",34.279998779296875,{"date":1323,"close":1168},"2026-03-11",{"date":1325,"close":1326},"2026-03-12",34.029998779296875,{"date":1328,"close":1321},"2026-03-13",{"date":1330,"close":1331},"2026-03-16",34.380001068115234,{"date":1333,"close":1334},"2026-03-17",34.040000915527344,{"date":1336,"close":1115},"2026-03-18",{"date":1338,"close":1339},"2026-03-19",32.88999938964844,{"date":1341,"close":1124},"2026-03-20",{"date":1343,"close":1344},"2026-03-23",34.18000030517578,{"date":1346,"close":1347},"2026-03-24",34.869998931884766,{"date":1349,"close":1350},"2026-03-25",34.189998626708984,{"date":1352,"close":1353},"2026-03-26",34.130001068115234,{"date":1355,"close":1356},"2026-03-27",33.66999816894531,{"date":1358,"close":1359},"2026-03-30",34.15999984741211,{"date":1361,"close":1359},"2026-03-31",{"date":1363,"close":1364},"2026-04-01",32.439998626708984,{"date":1366,"close":1367},"2026-04-02",33.29999923706055,{"date":1369,"close":1370},"2026-04-06",33.720001220703125,{"date":1372,"close":1353},"2026-04-07",{"date":1374,"close":1375},"2026-04-08",34.56999969482422,{"date":1377,"close":1378},"2026-04-09",35.22999954223633,{"date":1380,"close":1381},"2026-04-10",34.38999938964844,{"date":1383,"close":1384},"2026-04-13",34.91999816894531,{"date":1386,"close":1387},"2026-04-14",34.13999938964844,{"date":1389,"close":1390},"2026-04-15",34.41999816894531,{"date":1392,"close":1393},"2026-04-16",34.849998474121094,{"date":1395,"close":1396},"2026-04-17",35.58000183105469,{"date":1398,"close":1399},"2026-04-20",35.540000915527344,{"date":1401,"close":1402},"2026-04-21",34.08000183105469,{"date":1404,"close":1405},"2026-04-22",34.099998474121094,{"date":1407,"close":1315},"2026-04-23",{"date":1409,"close":1410},"2026-04-24",39.47999954223633,{"date":198,"close":1412},40.52000045776367,{"date":1414,"close":1415},"2026-04-28",41.2599983215332,{"date":152,"close":1417},39.18000030517578,{"date":1419,"close":1420},"2026-04-30",39.630001068115234,{"date":1422,"close":1423},"2026-05-01",39.70000076293945,{"date":1425,"close":1426},"2026-05-04",39.08000183105469,{"date":1428,"close":1429},"2026-05-05",39.77000045776367,{"date":1431,"close":1432},"2026-05-06",40.31999969482422,{"date":1434,"close":1435},"2026-05-07",40.529998779296875,{"date":1437,"close":1438},"2026-05-08",39.439998626708984,{"date":1440,"close":1417},"2026-05-11",{"date":135,"close":1442},39.400001525878906,{"date":143,"close":1444},39.15999984741211,{"date":1446,"close":1447},"2026-05-14",39.029998779296875,{"date":116,"close":1449},38.75,{"date":1451,"close":1452},"2026-05-18",39.54999923706055,{"date":1454,"close":1455},"2026-05-19",39.43000030517578,{"date":1457,"close":1458},"2026-05-20",39.91999816894531,{"date":1460,"close":1423},"2026-05-21",{"date":1462,"close":1463},"2026-05-22",38.97999954223633,{"date":1465,"close":1466},"2026-05-26",38.65999984741211,{"date":1468,"close":1469},"2026-05-27",38.15999984741211,{"date":1471,"close":1472},"2026-05-28",37.56999969482422,{"date":1474,"close":1475},"2026-05-29",37.02000045776367,{"date":1477,"close":1478},"2026-06-01",36.2400016784668,{"date":1480,"close":1481},"2026-06-02",36.27000045776367,{"date":1483,"close":1484},"2026-06-03",35.68000030517578,{"date":1486,"close":1487},"2026-06-04",35.47999954223633,{"date":1489,"close":1490},"2026-06-05",37.34000015258789,{"date":1492,"close":1493},"2026-06-08",36.56999969482422,{"date":1495,"close":1496},"2026-06-09",37.20000076293945,{"date":1498,"close":1499},"2026-06-10",37.849998474121094,{"date":44,"close":1501},38.08000183105469,{"date":1503,"close":1504},"2026-06-12",37.95000076293945,{"date":1506,"close":1507},"2026-06-15",37.060001373291016,{"date":1509,"close":1510},"2026-06-16",37.70000076293945,{"date":1512,"close":1513},"2026-06-17",37.83000183105469,{"date":1515,"close":1516},"2026-06-18",38.099998474121094,{"date":1518,"close":1519},"2026-06-22",38.31999969482422,{"date":1521,"close":1522},"2026-06-23",39.970001220703125,{"date":1524,"close":1525},"2026-06-24",40.709999084472656,{"date":1527,"close":1528},"2026-06-25",39.470001220703125,{"date":1530,"close":1531},"2026-06-26",41.130001068115234,{"date":1533,"close":1534},"2026-06-29",41.83000183105469,{"date":1536,"close":1537},"2026-06-30",41.36000061035156,{"date":1539,"close":1540},"2026-07-01",42.2400016784668,{"date":1542,"close":1543},"2026-07-02",43.0099983215332,{"date":1545,"close":1546},"2026-07-06",42.900001525878906,{"date":1548,"close":1549},"2026-07-07",42.20000076293945,{"date":1551,"close":1552},"2026-07-08",41.7599983215332,{"date":1554,"close":1555},"2026-07-09",41.79999923706055,{"date":1557,"close":1558},"2026-07-10",42.150001525878906,{"date":1560,"close":1561},"2026-07-13",42.810001373291016,{"date":1563,"close":1564},"2026-07-14",41.45000076293945,{"date":1566,"close":1567},"2026-07-15",37.439998626708984,{"date":1569,"close":1570},"2026-07-16",38.220001220703125,{"date":1572,"close":1573},"2026-07-17",38.90999984741211,{"date":1575,"close":1576},"2026-07-20",39.16999816894531,{"date":1578,"close":1579},"2026-07-21",38.38999938964844,{"date":196,"close":1581},37.79999923706055,{"count":200,"fetchedAt":1583,"source":191},"2026-07-25T04:09:43.765Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1585},"\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>",1784952583707]