[{"data":1,"prerenderedAt":1588},["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-WLFC":25,"$fWQ6tgqfgJZGlhCTblTdgCgPBl1yaxP8uo-GOUKvQspY":26,"ticker-mcap-WLFC":166,"ticker-profile-WLFC":175,"ticker-earnings-WLFC":189,"ticker-congress-WLFC":193,"i-lucide:info":1586},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1018164","WILLIS LEASE FINANCE CORP","Wholesale Trade","WLFC",[34,51,58,65,71,78,85,92,99,113,119,125,132,137],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-06T00:00:00.000Z","0000905148-26-003170-0","4","Willis Austin Chandler","Chief Executive Officer","D",220.618,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453104\u002F000090514826003170\u002F0000905148-26-003170-index.htm",500,154980,110309,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0000905148-26-003170-1",221.8071,1700,153280,377072.07,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0000905148-26-003170-2",222.7057,700,152580,155893.99,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0000905148-26-003170-3",223.912,152080,111956,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":42,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"0000905148-26-003170-4",225.09,200,151880,45018,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":42,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":84},"0000905148-26-003170-5",227.2126,248,151632,56348.7248,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":42,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"0000905148-26-003170-6",227.9898,1100,150532,250788.78,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":42,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0000905148-26-003170-7",229.53,236,150296,54169.08,{"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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-28T15:42:11.000Z","0002030132-26-000004-0","Barrington Colm","",185.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030132\u002F000203013226000004\u002F0002030132-26-000004-index.htm",674,7546,125107.88,"A","2026-05-26","Stock award","non-discretionary",{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":117,"shares":106,"sharesOwnedAfter":118,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-28T15:39:22.000Z","0001578874-26-000004-0","Curran Brendan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578874\u002F000157887426000004\u002F0001578874-26-000004-index.htm",9546,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":123,"shares":106,"sharesOwnedAfter":124,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-28T15:32:59.000Z","0002050852-26-000006-0","Jones Stephen Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050852\u002F000205085226000006\u002F0002050852-26-000006-index.htm",2133,{"cik":29,"filedAt":126,"filingId":127,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-27T14:40:21.000Z","0002030132-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030132\u002F000203013226000002\u002F0002030132-26-000002-index.htm",3000,9872,556860,{"cik":29,"filedAt":133,"filingId":134,"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":116,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":135,"shares":129,"sharesOwnedAfter":136,"totalValue":131,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-27T14:34:37.000Z","0001578874-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578874\u002F000157887426000002\u002F0001578874-26-000002-index.htm",11872,{"cik":29,"filedAt":138,"filingId":139,"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":122,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":140,"shares":129,"sharesOwnedAfter":141,"totalValue":131,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-27T14:25:57.000Z","0002050852-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050852\u002F000205085226000004\u002F0002050852-26-000004-index.htm",4459,"wholesale-trade",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"CUEN","Cuentas Inc.",{"ticker":148,"issuerName":149},"GWW","W.W. GRAINGER, INC.",{"ticker":151,"issuerName":152},"WCC","WESCO INTERNATIONAL INC",{"ticker":154,"issuerName":155},"MCK","MCKESSON CORP",{"ticker":157,"issuerName":158},"HLF","HERBALIFE LTD.",{"ticker":160,"issuerName":161},"MSM","MSC INDUSTRIAL DIRECT CO INC",{"count":163,"fetchedAt":164,"source":165},14,"2026-07-15T15:08:44.060Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},1528344816.6460114,"fresh","2026-07-14",1,"2026-05-01",{"count":171,"fetchedAt":174,"source":165},"2026-07-15T15:08:44.062Z",{"data":176,"meta":188},{"ticker":32,"ceo":177,"industry":178,"fullTimeEmployees":179,"ipoDate":180,"country":181,"state":182,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"Austin Chandler Willis","Rental & Leasing Services",445,"1996-09-18","US","FL","Coconut Creek","https:\u002F\u002Fwww.willislease.com",0.762,"114.01-239.44","2026-06-13T21:00:30.564Z",{"count":171,"fetchedAt":174,"source":165},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":171,"fetchedAt":174,"source":165},{"data":194,"meta":1584},{"congressTrades":195,"insiderTrades":196,"priceHistory":211,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":42,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":42,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":42,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":42,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":117,"shares":106,"sharesOwnedAfter":118,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":123,"shares":106,"sharesOwnedAfter":124,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":126,"filingId":127,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":133,"filingId":134,"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":116,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":135,"shares":129,"sharesOwnedAfter":136,"totalValue":131,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":138,"filingId":139,"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":122,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":140,"shares":129,"sharesOwnedAfter":141,"totalValue":131,"transactionCode":109,"transactionDate":110},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1561,1564,1567,1570,1573,1576,1579,1582],{"date":213,"close":214},"2021-07-16",42.0099983215332,{"date":216,"close":217},"2021-07-23",41.880001068115234,{"date":219,"close":220},"2021-07-30",41.599998474121094,{"date":222,"close":223},"2021-08-06",41.310001373291016,{"date":225,"close":226},"2021-08-13",37.380001068115234,{"date":228,"close":229},"2021-08-20",36.900001525878906,{"date":231,"close":232},"2021-08-27",38.70000076293945,{"date":234,"close":235},"2021-09-03",37.869998931884766,{"date":237,"close":238},"2021-09-10",37,{"date":240,"close":241},"2021-09-17",36.0099983215332,{"date":243,"close":244},"2021-09-24",37.20000076293945,{"date":246,"close":247},"2021-10-01",38.43000030517578,{"date":249,"close":250},"2021-10-08",38.459999084472656,{"date":252,"close":253},"2021-10-15",40.709999084472656,{"date":255,"close":256},"2021-10-22",40.06999969482422,{"date":258,"close":259},"2021-10-29",40.5099983215332,{"date":261,"close":262},"2021-11-05",40.86000061035156,{"date":264,"close":265},"2021-11-12",39.70000076293945,{"date":267,"close":268},"2021-11-19",38.77000045776367,{"date":270,"close":271},"2021-11-26",37.15999984741211,{"date":273,"close":274},"2021-12-03",36,{"date":276,"close":277},"2021-12-10",35.02000045776367,{"date":279,"close":280},"2021-12-17",35,{"date":282,"close":283},"2021-12-23",36.9900016784668,{"date":285,"close":286},"2021-12-31",37.650001525878906,{"date":288,"close":289},"2022-01-07",36.810001373291016,{"date":291,"close":292},"2022-01-14",36.20000076293945,{"date":294,"close":295},"2022-01-21",35.0099983215332,{"date":297,"close":298},"2022-01-28",34.77000045776367,{"date":300,"close":301},"2022-02-04",35.18000030517578,{"date":303,"close":304},"2022-02-11",35.11000061035156,{"date":306,"close":307},"2022-02-18",35.5,{"date":309,"close":310},"2022-02-25",34.900001525878906,{"date":312,"close":313},"2022-03-04",35.099998474121094,{"date":315,"close":316},"2022-03-11",33.06999969482422,{"date":318,"close":319},"2022-03-18",34.279998779296875,{"date":321,"close":322},"2022-03-25",33.099998474121094,{"date":324,"close":325},"2022-04-01",32.36000061035156,{"date":327,"close":328},"2022-04-08",32.31999969482422,{"date":330,"close":331},"2022-04-14",32.22999954223633,{"date":333,"close":334},"2022-04-22",32.209999084472656,{"date":336,"close":337},"2022-04-29",31.100000381469727,{"date":339,"close":340},"2022-05-06",31.610000610351562,{"date":342,"close":343},"2022-05-13",31.649999618530273,{"date":345,"close":346},"2022-05-20",31.209999084472656,{"date":348,"close":349},"2022-05-27",37.619998931884766,{"date":351,"close":352},"2022-06-03",39,{"date":354,"close":355},"2022-06-10",38.11000061035156,{"date":357,"close":358},"2022-06-17",35.31999969482422,{"date":360,"close":361},"2022-06-24",37.66999816894531,{"date":363,"close":364},"2022-07-01",37.61000061035156,{"date":366,"close":367},"2022-07-08",36.79999923706055,{"date":369,"close":370},"2022-07-15",37.470001220703125,{"date":372,"close":373},"2022-07-22",38.470001220703125,{"date":375,"close":376},"2022-07-29",39.029998779296875,{"date":378,"close":379},"2022-08-05",40.04999923706055,{"date":381,"close":382},"2022-08-12",40.5,{"date":384,"close":385},"2022-08-19",39.95000076293945,{"date":387,"close":388},"2022-08-26",38.939998626708984,{"date":390,"close":391},"2022-09-02",36.54999923706055,{"date":393,"close":394},"2022-09-09",36.529998779296875,{"date":396,"close":397},"2022-09-16",35.689998626708984,{"date":399,"close":400},"2022-09-23",34.15999984741211,{"date":402,"close":403},"2022-09-30",32.7400016784668,{"date":405,"close":406},"2022-10-07",35.220001220703125,{"date":408,"close":409},"2022-10-14",36.599998474121094,{"date":411,"close":412},"2022-10-21",37.7400016784668,{"date":414,"close":415},"2022-10-28",38.27000045776367,{"date":417,"close":418},"2022-11-04",38.599998474121094,{"date":420,"close":421},"2022-11-11",40.959999084472656,{"date":423,"close":424},"2022-11-18",45.279998779296875,{"date":426,"close":427},"2022-11-25",48.5,{"date":429,"close":430},"2022-12-02",48.439998626708984,{"date":432,"close":433},"2022-12-09",58.310001373291016,{"date":435,"close":436},"2022-12-16",55.70000076293945,{"date":438,"close":439},"2022-12-23",56.29999923706055,{"date":441,"close":442},"2022-12-30",59.0099983215332,{"date":444,"close":445},"2023-01-06",62.52000045776367,{"date":447,"close":448},"2023-01-13",62.61000061035156,{"date":450,"close":451},"2023-01-20",58.4900016784668,{"date":453,"close":454},"2023-01-27",58.5,{"date":456,"close":457},"2023-02-03",57.29999923706055,{"date":459,"close":460},"2023-02-10",56.849998474121094,{"date":462,"close":463},"2023-02-17",57.790000915527344,{"date":465,"close":466},"2023-02-24",57.25,{"date":468,"close":469},"2023-03-03",59.400001525878906,{"date":471,"close":472},"2023-03-10",60.599998474121094,{"date":474,"close":475},"2023-03-17",57.9900016784668,{"date":477,"close":478},"2023-03-24",57.849998474121094,{"date":480,"close":481},"2023-03-31",54.779998779296875,{"date":483,"close":484},"2023-04-06",55.4900016784668,{"date":486,"close":487},"2023-04-14",57.2400016784668,{"date":489,"close":490},"2023-04-21",49.29999923706055,{"date":492,"close":493},"2023-04-28",50.5,{"date":495,"close":496},"2023-05-05",51.869998931884766,{"date":498,"close":499},"2023-05-12",44.88999938964844,{"date":501,"close":502},"2023-05-19",42.959999084472656,{"date":504,"close":505},"2023-05-26",39.93000030517578,{"date":507,"close":379},"2023-06-02",{"date":509,"close":510},"2023-06-09",41.189998626708984,{"date":512,"close":513},"2023-06-16",43.540000915527344,{"date":515,"close":516},"2023-06-23",40.060001373291016,{"date":518,"close":519},"2023-06-30",39.130001068115234,{"date":521,"close":522},"2023-07-07",40.56999969482422,{"date":524,"close":525},"2023-07-14",39.75,{"date":527,"close":528},"2023-07-21",40,{"date":530,"close":531},"2023-07-28",41.16999816894531,{"date":533,"close":534},"2023-08-04",45.81999969482422,{"date":536,"close":537},"2023-08-11",45.90999984741211,{"date":539,"close":540},"2023-08-18",44.16999816894531,{"date":542,"close":543},"2023-08-25",43,{"date":545,"close":546},"2023-09-01",42.63999938964844,{"date":548,"close":220},"2023-09-08",{"date":550,"close":551},"2023-09-15",41.13999938964844,{"date":553,"close":554},"2023-09-22",42.880001068115234,{"date":556,"close":557},"2023-09-29",42.29999923706055,{"date":559,"close":560},"2023-10-06",41.25,{"date":562,"close":563},"2023-10-13",42,{"date":565,"close":566},"2023-10-20",40.150001525878906,{"date":568,"close":569},"2023-10-27",42.119998931884766,{"date":571,"close":572},"2023-11-03",44.27000045776367,{"date":574,"close":575},"2023-11-10",43.59000015258789,{"date":577,"close":578},"2023-11-17",47.34000015258789,{"date":580,"close":581},"2023-11-24",45.88999938964844,{"date":583,"close":584},"2023-12-01",45.40999984741211,{"date":586,"close":587},"2023-12-08",47.599998474121094,{"date":589,"close":590},"2023-12-15",47.75,{"date":592,"close":593},"2023-12-22",48.18000030517578,{"date":595,"close":596},"2023-12-29",48.880001068115234,{"date":598,"close":599},"2024-01-05",47.2599983215332,{"date":601,"close":602},"2024-01-12",47.09000015258789,{"date":604,"close":605},"2024-01-19",46.79999923706055,{"date":607,"close":608},"2024-01-26",49.599998474121094,{"date":610,"close":611},"2024-02-02",47.72999954223633,{"date":613,"close":608},"2024-02-09",{"date":615,"close":616},"2024-02-16",49.88999938964844,{"date":618,"close":619},"2024-02-23",48.91999816894531,{"date":621,"close":622},"2024-03-01",47.880001068115234,{"date":624,"close":625},"2024-03-08",47.7400016784668,{"date":627,"close":628},"2024-03-15",48.5099983215332,{"date":630,"close":631},"2024-03-22",49.310001373291016,{"date":633,"close":634},"2024-03-28",49.619998931884766,{"date":636,"close":637},"2024-04-05",50.06999969482422,{"date":639,"close":640},"2024-04-12",48.959999084472656,{"date":642,"close":616},"2024-04-19",{"date":644,"close":645},"2024-04-26",49.04999923706055,{"date":647,"close":648},"2024-05-03",55.9900016784668,{"date":650,"close":651},"2024-05-10",63.61000061035156,{"date":653,"close":654},"2024-05-17",65.86000061035156,{"date":656,"close":657},"2024-05-24",65.45999908447266,{"date":659,"close":660},"2024-05-31",65.12999725341797,{"date":662,"close":663},"2024-06-07",62.900001525878906,{"date":665,"close":666},"2024-06-14",59.86000061035156,{"date":668,"close":669},"2024-06-21",60.0099983215332,{"date":671,"close":672},"2024-06-28",69.30000305175781,{"date":674,"close":675},"2024-07-05",66.80000305175781,{"date":677,"close":678},"2024-07-12",72.77999877929688,{"date":680,"close":681},"2024-07-19",74.37000274658203,{"date":683,"close":684},"2024-07-26",86.51000213623047,{"date":686,"close":687},"2024-08-02",92.83999633789062,{"date":689,"close":690},"2024-08-09",92.4000015258789,{"date":692,"close":693},"2024-08-16",99.5999984741211,{"date":695,"close":696},"2024-08-23",109.83999633789062,{"date":698,"close":699},"2024-08-30",108.19000244140625,{"date":701,"close":702},"2024-09-06",99.79000091552734,{"date":704,"close":705},"2024-09-13",120.11000061035156,{"date":707,"close":708},"2024-09-20",132.1199951171875,{"date":710,"close":711},"2024-09-27",138.75999450683594,{"date":713,"close":714},"2024-10-04",152.42999267578125,{"date":716,"close":717},"2024-10-11",174.85000610351562,{"date":719,"close":720},"2024-10-18",202.9499969482422,{"date":722,"close":723},"2024-10-25",184.91000366210938,{"date":725,"close":726},"2024-11-01",184.22999572753906,{"date":728,"close":729},"2024-11-08",201.33999633789062,{"date":731,"close":732},"2024-11-15",198.16000366210938,{"date":734,"close":735},"2024-11-22",207.25999450683594,{"date":737,"close":738},"2024-11-29",218.07000732421875,{"date":740,"close":741},"2024-12-06",204.6699981689453,{"date":743,"close":744},"2024-12-13",209.99000549316406,{"date":746,"close":747},"2024-12-20",205.0500030517578,{"date":749,"close":750},"2024-12-27",201.99000549316406,{"date":752,"close":753},"2025-01-03",217.5,{"date":755,"close":756},"2025-01-10",206.85000610351562,{"date":758,"close":759},"2025-01-17",198.00999450683594,{"date":761,"close":762},"2025-01-24",192.47999572753906,{"date":764,"close":765},"2025-01-31",193.9199981689453,{"date":767,"close":768},"2025-02-07",199.7899932861328,{"date":770,"close":771},"2025-02-14",195.83999633789062,{"date":773,"close":774},"2025-02-21",185,{"date":776,"close":777},"2025-02-28",202.25,{"date":779,"close":780},"2025-03-07",183.0500030517578,{"date":782,"close":783},"2025-03-14",175.91000366210938,{"date":785,"close":786},"2025-03-21",182.9600067138672,{"date":788,"close":789},"2025-03-28",160.16000366210938,{"date":791,"close":792},"2025-04-04",135.52000427246094,{"date":794,"close":795},"2025-04-11",139.64999389648438,{"date":797,"close":798},"2025-04-17",142.75,{"date":800,"close":801},"2025-04-25",147.8699951171875,{"date":803,"close":804},"2025-05-02",156.63999938964844,{"date":806,"close":807},"2025-05-09",139.74000549316406,{"date":809,"close":810},"2025-05-16",138.27000427246094,{"date":812,"close":813},"2025-05-23",131.0500030517578,{"date":815,"close":816},"2025-05-30",134.33999633789062,{"date":818,"close":819},"2025-06-06",145.5,{"date":821,"close":822},"2025-06-13",142.41000366210938,{"date":824,"close":825},"2025-06-20",139.0800018310547,{"date":827,"close":828},"2025-06-27",148.83999633789062,{"date":830,"close":831},"2025-07-03",140.10000610351562,{"date":833,"close":834},"2025-07-11",137.67999267578125,{"date":836,"close":837},"2025-07-14",140.58999633789062,{"date":839,"close":840},"2025-07-15",135.94000244140625,{"date":842,"close":843},"2025-07-16",136.5,{"date":845,"close":846},"2025-07-17",141.14999389648438,{"date":848,"close":849},"2025-07-18",139.14999389648438,{"date":851,"close":852},"2025-07-21",140.38999938964844,{"date":854,"close":855},"2025-07-22",140.7100067138672,{"date":857,"close":858},"2025-07-23",144.72999572753906,{"date":860,"close":861},"2025-07-24",141.25999450683594,{"date":863,"close":864},"2025-07-25",143.5500030517578,{"date":866,"close":867},"2025-07-28",143.5399932861328,{"date":869,"close":870},"2025-07-29",140.22999572753906,{"date":872,"close":873},"2025-07-30",142.11000061035156,{"date":875,"close":876},"2025-07-31",141.5800018310547,{"date":878,"close":879},"2025-08-01",135,{"date":881,"close":882},"2025-08-04",138.22999572753906,{"date":884,"close":885},"2025-08-05",149.0399932861328,{"date":887,"close":888},"2025-08-06",149.3699951171875,{"date":890,"close":891},"2025-08-07",149.17999267578125,{"date":893,"close":894},"2025-08-08",149.52999877929688,{"date":896,"close":897},"2025-08-11",150.0800018310547,{"date":899,"close":900},"2025-08-12",160.17999267578125,{"date":902,"close":903},"2025-08-13",169.32000732421875,{"date":905,"close":906},"2025-08-14",162.74000549316406,{"date":908,"close":909},"2025-08-15",157,{"date":911,"close":912},"2025-08-18",154.77000427246094,{"date":914,"close":915},"2025-08-19",148.72999572753906,{"date":917,"close":918},"2025-08-20",146.4499969482422,{"date":920,"close":921},"2025-08-21",146.5500030517578,{"date":923,"close":924},"2025-08-22",154.1999969482422,{"date":926,"close":927},"2025-08-25",153.05999755859375,{"date":929,"close":930},"2025-08-26",152.07000732421875,{"date":932,"close":933},"2025-08-27",151.0399932861328,{"date":935,"close":936},"2025-08-28",150,{"date":938,"close":939},"2025-08-29",148.67999267578125,{"date":941,"close":942},"2025-09-02",145.1999969482422,{"date":944,"close":945},"2025-09-03",144.11000061035156,{"date":947,"close":948},"2025-09-04",148.1999969482422,{"date":950,"close":951},"2025-09-05",149.02999877929688,{"date":953,"close":954},"2025-09-08",149.60000610351562,{"date":956,"close":957},"2025-09-09",147.1699981689453,{"date":959,"close":960},"2025-09-10",147.3000030517578,{"date":962,"close":963},"2025-09-11",150.86000061035156,{"date":965,"close":966},"2025-09-12",147.8000030517578,{"date":968,"close":969},"2025-09-15",148.52000427246094,{"date":971,"close":972},"2025-09-16",148.30999755859375,{"date":974,"close":975},"2025-09-17",150.7100067138672,{"date":977,"close":978},"2025-09-18",149.8699951171875,{"date":980,"close":981},"2025-09-19",145.80999755859375,{"date":983,"close":984},"2025-09-22",148.58999633789062,{"date":986,"close":987},"2025-09-23",144.9499969482422,{"date":989,"close":990},"2025-09-24",141.5399932861328,{"date":992,"close":993},"2025-09-25",139.94000244140625,{"date":995,"close":996},"2025-09-26",141.24000549316406,{"date":998,"close":999},"2025-09-29",137.00999450683594,{"date":1001,"close":1002},"2025-09-30",137.08999633789062,{"date":1004,"close":1005},"2025-10-01",137.1199951171875,{"date":1007,"close":1008},"2025-10-02",137.13999938964844,{"date":1010,"close":1011},"2025-10-03",136.7100067138672,{"date":1013,"close":1011},"2025-10-06",{"date":1015,"close":1016},"2025-10-07",134.61000061035156,{"date":1018,"close":1019},"2025-10-08",135.42999267578125,{"date":1021,"close":1022},"2025-10-09",133.86000061035156,{"date":1024,"close":1025},"2025-10-10",129.07000732421875,{"date":1027,"close":1028},"2025-10-13",131.1999969482422,{"date":1030,"close":1031},"2025-10-14",135.1300048828125,{"date":1033,"close":1034},"2025-10-15",134.5800018310547,{"date":1036,"close":1037},"2025-10-16",132.19000244140625,{"date":1039,"close":1040},"2025-10-17",128.25999450683594,{"date":1042,"close":1043},"2025-10-20",129.92999267578125,{"date":1045,"close":1046},"2025-10-21",129.57000732421875,{"date":1048,"close":1049},"2025-10-22",129.5500030517578,{"date":1051,"close":1052},"2025-10-23",129.27000427246094,{"date":1054,"close":1055},"2025-10-24",131.50999450683594,{"date":1057,"close":1058},"2025-10-27",129.77000427246094,{"date":1060,"close":1061},"2025-10-28",130.32000732421875,{"date":1063,"close":1064},"2025-10-29",131.61000061035156,{"date":1066,"close":1067},"2025-10-30",130.30999755859375,{"date":1069,"close":1070},"2025-10-31",128.3800048828125,{"date":1072,"close":1073},"2025-11-03",126.12999725341797,{"date":1075,"close":1076},"2025-11-04",118.61000061035156,{"date":1078,"close":1079},"2025-11-05",120.51000213623047,{"date":1081,"close":1082},"2025-11-06",123.70999908447266,{"date":1084,"close":1085},"2025-11-07",120.37999725341797,{"date":1087,"close":1088},"2025-11-10",121.62000274658203,{"date":1090,"close":1091},"2025-11-11",120.41999816894531,{"date":1093,"close":1094},"2025-11-12",121.95999908447266,{"date":1096,"close":1097},"2025-11-13",128.8800048828125,{"date":1099,"close":1100},"2025-11-14",130.67999267578125,{"date":1102,"close":1103},"2025-11-17",125.43000030517578,{"date":1105,"close":1106},"2025-11-18",123.37999725341797,{"date":1108,"close":1109},"2025-11-19",123.58999633789062,{"date":1111,"close":1112},"2025-11-20",118.5199966430664,{"date":1114,"close":1115},"2025-11-21",119.76000213623047,{"date":1117,"close":1118},"2025-11-24",115.05000305175781,{"date":1120,"close":1121},"2025-11-25",120.01000213623047,{"date":1123,"close":1124},"2025-11-26",120.5199966430664,{"date":1126,"close":1127},"2025-11-28",122.70999908447266,{"date":1129,"close":1130},"2025-12-01",119.19000244140625,{"date":1132,"close":1133},"2025-12-02",120.38999938964844,{"date":1135,"close":1136},"2025-12-03",126.44000244140625,{"date":1138,"close":1139},"2025-12-04",128.10000610351562,{"date":1141,"close":1142},"2025-12-05",131.02999877929688,{"date":1144,"close":1145},"2025-12-08",126.91999816894531,{"date":1147,"close":1148},"2025-12-09",130.02999877929688,{"date":1150,"close":1151},"2025-12-10",134.69000244140625,{"date":1153,"close":1154},"2025-12-11",136.02999877929688,{"date":1156,"close":1157},"2025-12-12",132.9499969482422,{"date":1159,"close":1160},"2025-12-15",135.35000610351562,{"date":1162,"close":1163},"2025-12-16",133.99000549316406,{"date":1165,"close":1166},"2025-12-17",132.17999267578125,{"date":1168,"close":1169},"2025-12-18",134.64999389648438,{"date":1171,"close":1172},"2025-12-19",134.39999389648438,{"date":1174,"close":1175},"2025-12-22",136.67999267578125,{"date":1177,"close":1178},"2025-12-23",140.5399932861328,{"date":1180,"close":1181},"2025-12-24",136.39999389648438,{"date":1183,"close":1184},"2025-12-26",136.72999572753906,{"date":1186,"close":1187},"2025-12-29",135.41000366210938,{"date":1189,"close":1190},"2025-12-30",137.82000732421875,{"date":1192,"close":1193},"2025-12-31",135.63999938964844,{"date":1195,"close":1196},"2026-01-02",134.1199951171875,{"date":1198,"close":1199},"2026-01-05",141.88999938964844,{"date":1201,"close":1202},"2026-01-06",145.25999450683594,{"date":1204,"close":1205},"2026-01-07",148.7100067138672,{"date":1207,"close":966},"2026-01-08",{"date":1209,"close":1210},"2026-01-09",155.82000732421875,{"date":1212,"close":1213},"2026-01-12",166.35000610351562,{"date":1215,"close":1216},"2026-01-13",160.1300048828125,{"date":1218,"close":1219},"2026-01-14",165.66000366210938,{"date":1221,"close":1222},"2026-01-15",172.8300018310547,{"date":1224,"close":1225},"2026-01-16",184.10000610351562,{"date":1227,"close":1228},"2026-01-20",176.19000244140625,{"date":1230,"close":1231},"2026-01-21",181.5,{"date":1233,"close":1234},"2026-01-22",189.38999938964844,{"date":1236,"close":1237},"2026-01-23",187.0500030517578,{"date":1239,"close":1240},"2026-01-26",181.5399932861328,{"date":1242,"close":1243},"2026-01-27",182.2899932861328,{"date":1245,"close":1246},"2026-01-28",176.67999267578125,{"date":1248,"close":1249},"2026-01-29",183.35000610351562,{"date":1251,"close":1252},"2026-01-30",182.27999877929688,{"date":1254,"close":1255},"2026-02-02",187.61000061035156,{"date":1257,"close":1258},"2026-02-03",186.74000549316406,{"date":1260,"close":1261},"2026-02-04",192.30999755859375,{"date":1263,"close":1264},"2026-02-05",193.75,{"date":1266,"close":1267},"2026-02-06",200.17999267578125,{"date":1269,"close":1270},"2026-02-09",202.38999938964844,{"date":1272,"close":1273},"2026-02-10",202.9199981689453,{"date":1275,"close":1276},"2026-02-11",201.5,{"date":1278,"close":1279},"2026-02-12",194.6999969482422,{"date":1281,"close":1282},"2026-02-13",196.77000427246094,{"date":1284,"close":1285},"2026-02-17",196.47000122070312,{"date":1287,"close":1288},"2026-02-18",200.75,{"date":1290,"close":1291},"2026-02-19",201.72999572753906,{"date":1293,"close":1294},"2026-02-20",205.2100067138672,{"date":1296,"close":1297},"2026-02-23",197.64999389648438,{"date":1299,"close":1300},"2026-02-24",205.24000549316406,{"date":1302,"close":1303},"2026-02-25",204.32000732421875,{"date":1305,"close":1306},"2026-02-26",202.72999572753906,{"date":1308,"close":1309},"2026-02-27",203.7100067138672,{"date":1311,"close":1312},"2026-03-02",196.10000610351562,{"date":1314,"close":1315},"2026-03-03",191.75,{"date":1317,"close":1318},"2026-03-04",195.02999877929688,{"date":1320,"close":1321},"2026-03-05",185.7100067138672,{"date":1323,"close":1324},"2026-03-06",178.61000061035156,{"date":1326,"close":1327},"2026-03-09",177.88999938964844,{"date":1329,"close":1330},"2026-03-10",173.27000427246094,{"date":1332,"close":1333},"2026-03-11",181.50999450683594,{"date":1335,"close":1336},"2026-03-12",169.42999267578125,{"date":1338,"close":1339},"2026-03-13",165.2100067138672,{"date":1341,"close":1342},"2026-03-16",167.17999267578125,{"date":1344,"close":1345},"2026-03-17",166.99000549316406,{"date":1347,"close":1348},"2026-03-18",167.50999450683594,{"date":1350,"close":1351},"2026-03-19",170.52999877929688,{"date":1353,"close":1354},"2026-03-20",170.5399932861328,{"date":1356,"close":1357},"2026-03-23",175.7100067138672,{"date":1359,"close":1360},"2026-03-24",176.9600067138672,{"date":1362,"close":1363},"2026-03-25",176.25,{"date":1365,"close":1366},"2026-03-26",171.24000549316406,{"date":1368,"close":1369},"2026-03-27",168.52999877929688,{"date":1371,"close":1372},"2026-03-30",162.9499969482422,{"date":1374,"close":1375},"2026-03-31",170.25999450683594,{"date":1377,"close":1378},"2026-04-01",175.6199951171875,{"date":1380,"close":1381},"2026-04-02",175.88999938964844,{"date":1383,"close":1384},"2026-04-06",178.22000122070312,{"date":1386,"close":1387},"2026-04-07",180.9199981689453,{"date":1389,"close":1390},"2026-04-08",194.44000244140625,{"date":1392,"close":1393},"2026-04-09",201.08999633789062,{"date":1395,"close":1396},"2026-04-10",202.97999572753906,{"date":1398,"close":1399},"2026-04-13",207.4199981689453,{"date":1401,"close":1402},"2026-04-14",210.00999450683594,{"date":1404,"close":1405},"2026-04-15",209.6999969482422,{"date":1407,"close":1408},"2026-04-16",203.5800018310547,{"date":1410,"close":1411},"2026-04-17",209.77000427246094,{"date":1413,"close":1414},"2026-04-20",203.27000427246094,{"date":1416,"close":1417},"2026-04-21",191.91000366210938,{"date":1419,"close":1420},"2026-04-22",188.05999755859375,{"date":1422,"close":1423},"2026-04-23",190,{"date":1425,"close":1426},"2026-04-24",190.6699981689453,{"date":1428,"close":1429},"2026-04-27",189.32000732421875,{"date":1431,"close":1432},"2026-04-28",191.52999877929688,{"date":1434,"close":1435},"2026-04-29",185.61000061035156,{"date":1437,"close":1438},"2026-04-30",194.14999389648438,{"date":172,"close":1440},195.6999969482422,{"date":1442,"close":1443},"2026-05-04",195.8699951171875,{"date":1445,"close":1446},"2026-05-05",229.08999633789062,{"date":1448,"close":1449},"2026-05-06",238.8800048828125,{"date":1451,"close":1452},"2026-05-07",225.47000122070312,{"date":1454,"close":1455},"2026-05-08",222.72000122070312,{"date":1457,"close":1458},"2026-05-11",216.30999755859375,{"date":1460,"close":1461},"2026-05-12",214.5,{"date":1463,"close":1464},"2026-05-13",211.6699981689453,{"date":1466,"close":1467},"2026-05-14",189.83999633789062,{"date":1469,"close":1470},"2026-05-15",180.02999877929688,{"date":1472,"close":1473},"2026-05-18",176.5500030517578,{"date":1475,"close":1476},"2026-05-19",173.05999755859375,{"date":1478,"close":1479},"2026-05-20",178.8300018310547,{"date":1481,"close":1482},"2026-05-21",182.30999755859375,{"date":1484,"close":1485},"2026-05-22",182.6999969482422,{"date":110,"close":1487},185.6199951171875,{"date":1489,"close":1490},"2026-05-27",185.32000732421875,{"date":1492,"close":1493},"2026-05-28",182.6300048828125,{"date":1495,"close":1496},"2026-05-29",177.00999450683594,{"date":1498,"close":1499},"2026-06-01",171.52999877929688,{"date":1501,"close":1502},"2026-06-02",174.52999877929688,{"date":1504,"close":1505},"2026-06-03",172.0399932861328,{"date":1507,"close":1508},"2026-06-04",177.47999572753906,{"date":1510,"close":1511},"2026-06-05",183.9600067138672,{"date":1513,"close":1514},"2026-06-08",185.63999938964844,{"date":1516,"close":1517},"2026-06-09",184.6999969482422,{"date":1519,"close":1520},"2026-06-10",181.27000427246094,{"date":1522,"close":1523},"2026-06-11",191.83999633789062,{"date":1525,"close":1526},"2026-06-12",190.25999450683594,{"date":1528,"close":1529},"2026-06-15",190.8300018310547,{"date":1531,"close":1532},"2026-06-16",193.5,{"date":1534,"close":1532},"2026-06-17",{"date":1536,"close":1537},"2026-06-18",206.42999267578125,{"date":1539,"close":1540},"2026-06-22",208.97000122070312,{"date":1542,"close":1543},"2026-06-23",210.49000549316406,{"date":1545,"close":1546},"2026-06-24",216.27000427246094,{"date":1548,"close":1549},"2026-06-25",222.52000427246094,{"date":1551,"close":1552},"2026-06-26",223.8800048828125,{"date":1554,"close":1555},"2026-06-29",225.05999755859375,{"date":1557,"close":1558},"2026-06-30",228.8000030517578,{"date":47,"close":1560},227.00999450683594,{"date":1562,"close":1563},"2026-07-02",226.51499938964844,{"date":1565,"close":1566},"2026-07-06",239.91000366210938,{"date":1568,"close":1569},"2026-07-07",221.8800048828125,{"date":1571,"close":1572},"2026-07-08",220.72999572753906,{"date":1574,"close":1575},"2026-07-09",225.32000732421875,{"date":1577,"close":1578},"2026-07-10",221.00999450683594,{"date":1580,"close":1581},"2026-07-13",216.1199951171875,{"date":170,"close":1583},216.97999572753906,{"count":171,"fetchedAt":1585,"source":165},"2026-07-15T15:08:44.081Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1587},"\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>",1784128124025]