[{"data":1,"prerenderedAt":1531},["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-XPEL":25,"$fPXylv_tP7LBi6JJCbmYyV6GCJ_EUhZDMGz_lrV9IQ0I":26,"ticker-mcap-XPEL":141,"ticker-profile-XPEL":151,"ticker-earnings-XPEL":165,"ticker-congress-XPEL":169},{"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":137},{"identity":28,"transactions":33,"sectorSlug":117,"relatedTickers":118},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1767258","XPEL, Inc.","Manufacturing","XPEL",[34,47,56,62,67,76,81,85,90,99,105,111],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-23T22:21:06.000Z","0001767258-26-000064-0","Wood Barry","Senior Vice President\u002FCFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783824\u002F000176725826000064\u002F0001767258-26-000064-index.htm",637,30725,"M","2026-06-19","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001767258-26-000064-1",45.45,156,30569,7090.200000000001,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":44,"intentLabel":61,"signalQuality":55},"0001767258-26-000064-2",968,31537,"A","Stock award",{"cik":29,"filedAt":35,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001767258-26-000064-3",235,31302,10680.75,{"cik":29,"filedAt":68,"filingId":69,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-23T00:00:00.000Z","0001767258-26-000063-0","4","Pape Ryan","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783948\u002F000176725826000063\u002F0001767258-26-000063-index.htm",1990,1085766,{"cik":29,"filedAt":68,"filingId":77,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001767258-26-000063-1",485,1085281,22043.25,{"cik":29,"filedAt":68,"filingId":82,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":60,"transactionDate":44,"intentLabel":61,"signalQuality":55},"0001767258-26-000063-2",3026,1088307,{"cik":29,"filedAt":68,"filingId":86,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":73,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001767258-26-000063-3",737,1087570,33496.65,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-06-18T23:45:52.000Z","0001767258-26-000060-0","BOGART STACY L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1767258\u002F000176725826000060\u002F0001767258-26-000060-index.htm",532,8466,"2026-06-16",{"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":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":103,"shares":96,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-06-18T23:40:22.000Z","0001767258-26-000058-0","Crumly Richard K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783794\u002F000176725826000058\u002F0001767258-26-000058-index.htm",5866,{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":109,"shares":96,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-06-18T23:32:04.000Z","0001767258-26-000056-0","Klonne Mike","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783900\u002F000176725826000056\u002F0001767258-26-000056-index.htm",4248,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":115,"shares":96,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-06-18T23:26:32.000Z","0001767258-26-000054-0","North John F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1767258\u002F000176725826000054\u002F0001767258-26-000054-index.htm",10275,"manufacturing",[119,122,125,128,131,134],{"ticker":120,"issuerName":121},"HSY","HERSHEY CO",{"ticker":123,"issuerName":124},"ANET","Arista Networks, Inc.",{"ticker":126,"issuerName":127},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":129,"issuerName":130},"TDG","TransDigm Group INC",{"ticker":132,"issuerName":133},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":135,"issuerName":136},"CIEN","CIENA CORP",{"count":138,"fetchedAt":139,"source":140},12,"2026-07-29T02:10:45.203Z","sqlite",{"data":142,"meta":148},{"value":143,"quality":144,"closeDate":145,"ageDays":146,"sharesAsOf":147},1184295559.0937805,"fresh","2026-07-27",2,"2026-05-08",{"count":149,"fetchedAt":150,"source":140},1,"2026-07-29T02:10:45.205Z",{"data":152,"meta":164},{"ticker":32,"ceo":153,"industry":154,"fullTimeEmployees":155,"ipoDate":156,"country":157,"state":158,"city":159,"website":160,"exchangeShort":25,"marketCap":25,"beta":161,"range52w":162,"fetchedAt":163},"Ryan L. Pape","Auto - Parts",1143,"2019-07-01","US","TX","San Antonio","https:\u002F\u002Fwww.xpel.com",1.111,"31.26-55.91","2026-06-19T00:00:36.643Z",{"count":149,"fetchedAt":150,"source":140},{"data":166,"meta":168},{"ticker":32,"points":167},[],{"count":149,"fetchedAt":150,"source":140},{"data":170,"meta":1529},{"congressTrades":171,"insiderTrades":172,"priceHistory":185,"ticker":32},[],[173,174,175,176,177,178,179,180,181,182,183,184],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":69,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":77,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":82,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":60,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":86,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":73,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":43,"transactionDate":98},{"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":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":103,"shares":96,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":109,"shares":96,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":94,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":115,"shares":96,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":43,"transactionDate":98},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,853,856,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,979,982,985,988,991,994,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1413,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1449,1452,1455,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1491,1494,1497,1499,1502,1505,1508,1511,1514,1516,1519,1522,1524,1527],{"date":187,"close":188},"2021-07-30",92.5999984741211,{"date":190,"close":191},"2021-08-06",83.88999938964844,{"date":193,"close":194},"2021-08-13",75.55000305175781,{"date":196,"close":197},"2021-08-20",69.75,{"date":199,"close":200},"2021-08-27",77.81999969482422,{"date":202,"close":203},"2021-09-03",76.7699966430664,{"date":205,"close":206},"2021-09-10",82.72000122070312,{"date":208,"close":209},"2021-09-17",85.93000030517578,{"date":211,"close":212},"2021-09-24",80.9800033569336,{"date":214,"close":215},"2021-10-01",73.5199966430664,{"date":217,"close":218},"2021-10-08",75.7300033569336,{"date":220,"close":221},"2021-10-15",70.6500015258789,{"date":223,"close":224},"2021-10-22",76.69999694824219,{"date":226,"close":227},"2021-10-29",75.9000015258789,{"date":229,"close":230},"2021-11-05",75,{"date":232,"close":233},"2021-11-12",70.77999877929688,{"date":235,"close":236},"2021-11-19",75.5999984741211,{"date":238,"close":239},"2021-11-26",72.08999633789062,{"date":241,"close":242},"2021-12-03",65.41999816894531,{"date":244,"close":245},"2021-12-10",65.79000091552734,{"date":247,"close":248},"2021-12-17",67.13999938964844,{"date":250,"close":251},"2021-12-23",68.51000213623047,{"date":253,"close":254},"2021-12-31",68.27999877929688,{"date":256,"close":257},"2022-01-07",66.5,{"date":259,"close":260},"2022-01-14",65.5,{"date":262,"close":263},"2022-01-21",59.2400016784668,{"date":265,"close":266},"2022-01-28",59.810001373291016,{"date":268,"close":269},"2022-02-04",62.619998931884766,{"date":271,"close":272},"2022-02-11",62.95000076293945,{"date":274,"close":275},"2022-02-18",65.94000244140625,{"date":277,"close":278},"2022-02-25",70.43000030517578,{"date":280,"close":281},"2022-03-04",57.279998779296875,{"date":283,"close":284},"2022-03-11",57.16999816894531,{"date":286,"close":287},"2022-03-18",60.970001220703125,{"date":289,"close":290},"2022-03-25",55.02000045776367,{"date":292,"close":293},"2022-04-01",52.09000015258789,{"date":295,"close":296},"2022-04-08",45.97999954223633,{"date":298,"close":299},"2022-04-14",46.650001525878906,{"date":301,"close":302},"2022-04-22",43.22999954223633,{"date":304,"close":305},"2022-04-29",43.27000045776367,{"date":307,"close":308},"2022-05-06",44.119998931884766,{"date":310,"close":311},"2022-05-13",47.65999984741211,{"date":313,"close":314},"2022-05-20",47.25,{"date":316,"close":317},"2022-05-27",51.79999923706055,{"date":319,"close":320},"2022-06-03",52.27000045776367,{"date":322,"close":323},"2022-06-10",49.209999084472656,{"date":325,"close":326},"2022-06-17",45.16999816894531,{"date":328,"close":329},"2022-06-24",46.939998626708984,{"date":331,"close":332},"2022-07-01",45.310001373291016,{"date":334,"close":335},"2022-07-08",52.40999984741211,{"date":337,"close":338},"2022-07-15",55.38999938964844,{"date":340,"close":341},"2022-07-22",61.119998931884766,{"date":343,"close":344},"2022-07-29",61.290000915527344,{"date":346,"close":347},"2022-08-05",64.44999694824219,{"date":349,"close":350},"2022-08-12",84.87999725341797,{"date":352,"close":353},"2022-08-19",74.98999786376953,{"date":355,"close":356},"2022-08-26",69.91000366210938,{"date":358,"close":359},"2022-09-02",67.88999938964844,{"date":361,"close":362},"2022-09-09",70.66000366210938,{"date":364,"close":365},"2022-09-16",65.20999908447266,{"date":367,"close":368},"2022-09-23",60.220001220703125,{"date":370,"close":371},"2022-09-30",64.44000244140625,{"date":373,"close":374},"2022-10-07",61.369998931884766,{"date":376,"close":377},"2022-10-14",60.869998931884766,{"date":379,"close":380},"2022-10-21",61.13999938964844,{"date":382,"close":383},"2022-10-28",67.43000030517578,{"date":385,"close":386},"2022-11-04",64.25,{"date":388,"close":389},"2022-11-11",64.77999877929688,{"date":391,"close":392},"2022-11-18",63.209999084472656,{"date":394,"close":395},"2022-11-25",68.58000183105469,{"date":397,"close":398},"2022-12-02",70,{"date":400,"close":401},"2022-12-09",61.709999084472656,{"date":403,"close":404},"2022-12-16",62.099998474121094,{"date":406,"close":407},"2022-12-23",59.119998931884766,{"date":409,"close":410},"2022-12-30",60.060001373291016,{"date":412,"close":413},"2023-01-06",63.970001220703125,{"date":415,"close":416},"2023-01-13",73.04000091552734,{"date":418,"close":419},"2023-01-20",71.61000061035156,{"date":421,"close":422},"2023-01-27",75.16000366210938,{"date":424,"close":425},"2023-02-03",78.48999786376953,{"date":427,"close":428},"2023-02-10",75.48999786376953,{"date":430,"close":431},"2023-02-17",80.69000244140625,{"date":433,"close":434},"2023-02-24",77.43499755859375,{"date":436,"close":437},"2023-03-03",66.94999694824219,{"date":439,"close":440},"2023-03-10",64.37000274658203,{"date":442,"close":443},"2023-03-17",64.5,{"date":445,"close":446},"2023-03-24",62.970001220703125,{"date":448,"close":449},"2023-03-31",67.94999694824219,{"date":451,"close":452},"2023-04-06",64.68000030517578,{"date":454,"close":455},"2023-04-14",72.01000213623047,{"date":457,"close":458},"2023-04-21",73.77999877929688,{"date":460,"close":461},"2023-04-28",73.05999755859375,{"date":463,"close":464},"2023-05-05",70.25,{"date":466,"close":467},"2023-05-12",75.25,{"date":469,"close":470},"2023-05-19",73.3499984741211,{"date":472,"close":362},"2023-05-26",{"date":474,"close":475},"2023-06-02",73.81999969482422,{"date":477,"close":478},"2023-06-09",76.51000213623047,{"date":480,"close":481},"2023-06-16",78.5,{"date":483,"close":484},"2023-06-23",80.20999908447266,{"date":486,"close":487},"2023-06-30",84.22000122070312,{"date":489,"close":490},"2023-07-07",84.3499984741211,{"date":492,"close":493},"2023-07-14",82.94000244140625,{"date":495,"close":496},"2023-07-21",80.2699966430664,{"date":498,"close":499},"2023-07-28",78.83999633789062,{"date":501,"close":502},"2023-08-04",81.72000122070312,{"date":504,"close":505},"2023-08-11",83.25,{"date":507,"close":508},"2023-08-18",84.08000183105469,{"date":510,"close":511},"2023-08-25",83.54000091552734,{"date":513,"close":514},"2023-09-01",83.05999755859375,{"date":516,"close":517},"2023-09-08",75.75,{"date":519,"close":520},"2023-09-15",77.79000091552734,{"date":522,"close":523},"2023-09-22",74.25,{"date":525,"close":526},"2023-09-29",77.11000061035156,{"date":528,"close":236},"2023-10-06",{"date":530,"close":531},"2023-10-13",62.88999938964844,{"date":533,"close":534},"2023-10-20",51.869998931884766,{"date":536,"close":537},"2023-10-27",48.849998474121094,{"date":539,"close":540},"2023-11-03",50.15999984741211,{"date":542,"close":543},"2023-11-10",44.459999084472656,{"date":545,"close":546},"2023-11-17",46.84000015258789,{"date":548,"close":549},"2023-11-24",46.779998779296875,{"date":551,"close":552},"2023-12-01",46.90999984741211,{"date":554,"close":555},"2023-12-08",49.130001068115234,{"date":557,"close":558},"2023-12-15",53.310001373291016,{"date":560,"close":561},"2023-12-22",56.15999984741211,{"date":563,"close":564},"2023-12-29",53.849998474121094,{"date":566,"close":567},"2024-01-05",50.720001220703125,{"date":569,"close":570},"2024-01-12",49.959999084472656,{"date":572,"close":573},"2024-01-19",52.0099983215332,{"date":575,"close":576},"2024-01-26",54.90999984741211,{"date":578,"close":579},"2024-02-02",52.97999954223633,{"date":581,"close":582},"2024-02-09",53.75,{"date":584,"close":585},"2024-02-16",56.2400016784668,{"date":587,"close":579},"2024-02-23",{"date":589,"close":590},"2024-03-01",52.380001068115234,{"date":592,"close":593},"2024-03-08",50.88999938964844,{"date":595,"close":596},"2024-03-15",48.66999816894531,{"date":598,"close":599},"2024-03-22",53.20000076293945,{"date":601,"close":602},"2024-03-28",54.02000045776367,{"date":604,"close":605},"2024-04-05",59.04999923706055,{"date":607,"close":608},"2024-04-12",57,{"date":610,"close":611},"2024-04-19",52.939998626708984,{"date":613,"close":614},"2024-04-26",54.7400016784668,{"date":616,"close":617},"2024-05-03",32.06999969482422,{"date":619,"close":620},"2024-05-10",34.15999984741211,{"date":622,"close":623},"2024-05-17",33.650001525878906,{"date":625,"close":626},"2024-05-24",35.18000030517578,{"date":628,"close":629},"2024-05-31",38,{"date":631,"close":632},"2024-06-07",39.13999938964844,{"date":634,"close":635},"2024-06-14",37.72999954223633,{"date":637,"close":638},"2024-06-21",36.2400016784668,{"date":640,"close":641},"2024-06-28",35.560001373291016,{"date":643,"close":644},"2024-07-05",33.400001525878906,{"date":646,"close":647},"2024-07-12",36.34000015258789,{"date":649,"close":650},"2024-07-19",36.77000045776367,{"date":652,"close":653},"2024-07-26",39.630001068115234,{"date":655,"close":656},"2024-08-02",35.52000045776367,{"date":658,"close":659},"2024-08-09",44.470001220703125,{"date":661,"close":662},"2024-08-16",42.31999969482422,{"date":664,"close":665},"2024-08-23",45.27000045776367,{"date":667,"close":668},"2024-08-30",43.290000915527344,{"date":670,"close":671},"2024-09-06",42.13999938964844,{"date":673,"close":674},"2024-09-13",43.83000183105469,{"date":676,"close":677},"2024-09-20",42.779998779296875,{"date":679,"close":680},"2024-09-27",43.540000915527344,{"date":682,"close":683},"2024-10-04",42.95000076293945,{"date":685,"close":305},"2024-10-11",{"date":687,"close":688},"2024-10-18",42.61000061035156,{"date":690,"close":691},"2024-10-25",39.439998626708984,{"date":693,"close":694},"2024-11-01",38.939998626708984,{"date":696,"close":697},"2024-11-08",44.34000015258789,{"date":699,"close":700},"2024-11-15",44.779998779296875,{"date":702,"close":703},"2024-11-22",45.72999954223633,{"date":705,"close":706},"2024-11-29",43.5,{"date":708,"close":709},"2024-12-06",45.029998779296875,{"date":711,"close":712},"2024-12-13",44.04999923706055,{"date":714,"close":715},"2024-12-20",40.63999938964844,{"date":717,"close":718},"2024-12-27",39.650001525878906,{"date":720,"close":721},"2025-01-03",39.2400016784668,{"date":723,"close":724},"2025-01-10",38.900001525878906,{"date":726,"close":727},"2025-01-17",42.130001068115234,{"date":729,"close":730},"2025-01-24",42.4900016784668,{"date":732,"close":733},"2025-01-31",41.93000030517578,{"date":735,"close":736},"2025-02-07",42.040000915527344,{"date":738,"close":739},"2025-02-14",41.619998931884766,{"date":741,"close":742},"2025-02-21",41.349998474121094,{"date":744,"close":745},"2025-02-28",33.43000030517578,{"date":747,"close":748},"2025-03-07",30.799999237060547,{"date":750,"close":751},"2025-03-14",32.45000076293945,{"date":753,"close":754},"2025-03-21",32.27000045776367,{"date":756,"close":757},"2025-03-28",30.8799991607666,{"date":759,"close":760},"2025-04-04",27.25,{"date":762,"close":763},"2025-04-11",26.1299991607666,{"date":765,"close":766},"2025-04-17",25.84000015258789,{"date":768,"close":769},"2025-04-25",27.450000762939453,{"date":771,"close":772},"2025-05-02",29.8700008392334,{"date":774,"close":775},"2025-05-09",36.709999084472656,{"date":777,"close":778},"2025-05-16",37.77000045776367,{"date":780,"close":781},"2025-05-23",34.4900016784668,{"date":783,"close":784},"2025-05-30",35.970001220703125,{"date":786,"close":787},"2025-06-06",36.95000076293945,{"date":789,"close":790},"2025-06-13",36.220001220703125,{"date":792,"close":793},"2025-06-20",36.150001525878906,{"date":795,"close":796},"2025-06-27",36.38999938964844,{"date":798,"close":799},"2025-07-03",39.34000015258789,{"date":801,"close":802},"2025-07-11",35.459999084472656,{"date":804,"close":805},"2025-07-18",34.29999923706055,{"date":807,"close":808},"2025-07-25",35.345001220703125,{"date":810,"close":811},"2025-07-28",34.58000183105469,{"date":813,"close":814},"2025-07-29",33.720001220703125,{"date":816,"close":817},"2025-07-30",32.86000061035156,{"date":819,"close":820},"2025-07-31",32.689998626708984,{"date":822,"close":823},"2025-08-01",31.489999771118164,{"date":825,"close":826},"2025-08-04",33.22999954223633,{"date":828,"close":829},"2025-08-05",32.75,{"date":831,"close":832},"2025-08-06",34.52000045776367,{"date":834,"close":835},"2025-08-07",34.91999816894531,{"date":837,"close":838},"2025-08-08",33.58000183105469,{"date":840,"close":841},"2025-08-11",34.66999816894531,{"date":843,"close":844},"2025-08-12",37.459999084472656,{"date":846,"close":847},"2025-08-13",38.45000076293945,{"date":849,"close":635},"2025-08-14",{"date":851,"close":852},"2025-08-15",37.34000015258789,{"date":854,"close":855},"2025-08-18",37.779998779296875,{"date":857,"close":855},"2025-08-19",{"date":859,"close":860},"2025-08-20",36.93000030517578,{"date":862,"close":863},"2025-08-21",36.70000076293945,{"date":865,"close":866},"2025-08-22",38.59000015258789,{"date":868,"close":869},"2025-08-25",38.2400016784668,{"date":871,"close":872},"2025-08-26",38.130001068115234,{"date":874,"close":875},"2025-08-27",37.5,{"date":877,"close":878},"2025-08-28",37.81999969482422,{"date":880,"close":881},"2025-08-29",37.15999984741211,{"date":883,"close":884},"2025-09-02",36.275001525878906,{"date":886,"close":887},"2025-09-03",35.15999984741211,{"date":889,"close":890},"2025-09-04",35.880001068115234,{"date":892,"close":893},"2025-09-05",35.68000030517578,{"date":895,"close":896},"2025-09-08",38.47999954223633,{"date":898,"close":899},"2025-09-09",37.22999954223633,{"date":901,"close":902},"2025-09-10",35.7599983215332,{"date":904,"close":905},"2025-09-11",35.900001525878906,{"date":907,"close":908},"2025-09-12",34.68000030517578,{"date":910,"close":911},"2025-09-15",34.31999969482422,{"date":913,"close":914},"2025-09-16",33.369998931884766,{"date":916,"close":917},"2025-09-17",33.290000915527344,{"date":919,"close":920},"2025-09-18",33.459999084472656,{"date":922,"close":923},"2025-09-19",33.119998931884766,{"date":925,"close":926},"2025-09-22",32.939998626708984,{"date":928,"close":929},"2025-09-23",33.45000076293945,{"date":931,"close":932},"2025-09-24",32.47999954223633,{"date":934,"close":935},"2025-09-25",32.16999816894531,{"date":937,"close":938},"2025-09-26",32.349998474121094,{"date":940,"close":941},"2025-09-29",32.83000183105469,{"date":943,"close":944},"2025-09-30",33.06999969482422,{"date":946,"close":947},"2025-10-01",33.25,{"date":949,"close":950},"2025-10-02",34.349998474121094,{"date":952,"close":953},"2025-10-03",33.61000061035156,{"date":955,"close":956},"2025-10-06",33.560001373291016,{"date":958,"close":959},"2025-10-07",33.779998779296875,{"date":961,"close":962},"2025-10-08",34.470001220703125,{"date":964,"close":965},"2025-10-09",34.040000915527344,{"date":967,"close":968},"2025-10-10",33.88999938964844,{"date":970,"close":971},"2025-10-13",34.22999954223633,{"date":973,"close":974},"2025-10-14",34.119998931884766,{"date":976,"close":835},"2025-10-15",{"date":978,"close":841},"2025-10-16",{"date":980,"close":981},"2025-10-17",34.540000915527344,{"date":983,"close":984},"2025-10-20",34.650001525878906,{"date":986,"close":987},"2025-10-21",35.779998779296875,{"date":989,"close":990},"2025-10-22",35.36000061035156,{"date":992,"close":993},"2025-10-23",35.75,{"date":995,"close":893},"2025-10-24",{"date":997,"close":998},"2025-10-27",36,{"date":1000,"close":860},"2025-10-28",{"date":1002,"close":1003},"2025-10-29",35.54999923706055,{"date":1005,"close":1006},"2025-10-30",34.630001068115234,{"date":1008,"close":1009},"2025-10-31",34.099998474121094,{"date":1011,"close":1012},"2025-11-03",34.61000061035156,{"date":1014,"close":1015},"2025-11-04",34.97999954223633,{"date":1017,"close":1018},"2025-11-05",35.310001373291016,{"date":1020,"close":1021},"2025-11-06",36.15999984741211,{"date":1023,"close":778},"2025-11-07",{"date":1025,"close":1026},"2025-11-10",38.650001525878906,{"date":1028,"close":1029},"2025-11-11",39.0099983215332,{"date":1031,"close":1032},"2025-11-12",40.150001525878906,{"date":1034,"close":1035},"2025-11-13",40.7400016784668,{"date":1037,"close":1038},"2025-11-14",40.189998626708984,{"date":1040,"close":1041},"2025-11-17",40.279998779296875,{"date":1043,"close":1044},"2025-11-18",41.2599983215332,{"date":1046,"close":1047},"2025-11-19",42.5,{"date":1049,"close":1050},"2025-11-20",41.7599983215332,{"date":1052,"close":1053},"2025-11-21",44.189998626708984,{"date":1055,"close":1056},"2025-11-24",44.25,{"date":1058,"close":1059},"2025-11-25",47.439998626708984,{"date":1061,"close":546},"2025-11-26",{"date":1063,"close":1064},"2025-11-28",46.47999954223633,{"date":1066,"close":1067},"2025-12-01",47,{"date":1069,"close":1070},"2025-12-02",48,{"date":1072,"close":1073},"2025-12-03",48.380001068115234,{"date":1075,"close":1076},"2025-12-04",49.09000015258789,{"date":1078,"close":1079},"2025-12-05",49.18000030517578,{"date":1081,"close":1082},"2025-12-08",48.970001220703125,{"date":1084,"close":1085},"2025-12-09",48.779998779296875,{"date":1087,"close":1088},"2025-12-10",50.38999938964844,{"date":1090,"close":1091},"2025-12-11",50.130001068115234,{"date":1093,"close":1094},"2025-12-12",50.5099983215332,{"date":1096,"close":1097},"2025-12-15",50.220001220703125,{"date":1099,"close":1100},"2025-12-16",50.04999923706055,{"date":1102,"close":1103},"2025-12-17",50.029998779296875,{"date":1105,"close":1106},"2025-12-18",50.97999954223633,{"date":1108,"close":1109},"2025-12-19",51,{"date":1111,"close":1112},"2025-12-22",50.79999923706055,{"date":1114,"close":1115},"2025-12-23",52.18000030517578,{"date":1117,"close":1118},"2025-12-24",51.689998626708984,{"date":1120,"close":1121},"2025-12-26",52.060001373291016,{"date":1123,"close":1124},"2025-12-29",53,{"date":1126,"close":1127},"2025-12-30",52.119998931884766,{"date":1129,"close":1130},"2025-12-31",49.90999984741211,{"date":1132,"close":1133},"2026-01-02",50.2400016784668,{"date":1135,"close":1136},"2026-01-05",50.91999816894531,{"date":1138,"close":1139},"2026-01-06",51.83000183105469,{"date":1141,"close":1142},"2026-01-07",52.54999923706055,{"date":1144,"close":1145},"2026-01-08",54.625,{"date":1147,"close":1148},"2026-01-09",53.86000061035156,{"date":1150,"close":1151},"2026-01-12",54.29999923706055,{"date":1153,"close":1154},"2026-01-13",54.40999984741211,{"date":1156,"close":1157},"2026-01-14",53.33000183105469,{"date":1159,"close":1151},"2026-01-15",{"date":1161,"close":1162},"2026-01-16",54.25,{"date":1164,"close":1127},"2026-01-20",{"date":1166,"close":1167},"2026-01-21",54.95000076293945,{"date":1169,"close":1170},"2026-01-22",54.220001220703125,{"date":1172,"close":1173},"2026-01-23",53.959999084472656,{"date":1175,"close":1176},"2026-01-26",53.4900016784668,{"date":1178,"close":1179},"2026-01-27",52.599998474121094,{"date":1181,"close":1182},"2026-01-28",52.22999954223633,{"date":1184,"close":1185},"2026-01-29",52.59000015258789,{"date":1187,"close":1188},"2026-01-30",51.5099983215332,{"date":1190,"close":1191},"2026-02-02",52.970001220703125,{"date":1193,"close":1194},"2026-02-03",53.27000045776367,{"date":1196,"close":1197},"2026-02-04",53.779998779296875,{"date":1199,"close":1200},"2026-02-05",51.43000030517578,{"date":1202,"close":1203},"2026-02-06",51.93000030517578,{"date":1205,"close":1206},"2026-02-09",52,{"date":1208,"close":1209},"2026-02-10",52.849998474121094,{"date":1211,"close":1167},"2026-02-11",{"date":1213,"close":1214},"2026-02-12",53.880001068115234,{"date":1216,"close":1217},"2026-02-13",53.720001220703125,{"date":1219,"close":1220},"2026-02-17",52.209999084472656,{"date":1222,"close":1223},"2026-02-18",50.150001525878906,{"date":1225,"close":540},"2026-02-19",{"date":1227,"close":1228},"2026-02-20",51.20000076293945,{"date":1230,"close":1130},"2026-02-23",{"date":1232,"close":1233},"2026-02-24",50.470001220703125,{"date":1235,"close":1236},"2026-02-25",47.0099983215332,{"date":1238,"close":1239},"2026-02-26",45.060001373291016,{"date":1241,"close":1242},"2026-02-27",42.619998931884766,{"date":1244,"close":1245},"2026-03-02",42.97999954223633,{"date":1247,"close":1248},"2026-03-03",43.15999984741211,{"date":1250,"close":1251},"2026-03-04",44.02000045776367,{"date":1253,"close":1254},"2026-03-05",42.18000030517578,{"date":1256,"close":1257},"2026-03-06",40.439998626708984,{"date":1259,"close":1260},"2026-03-09",39.869998931884766,{"date":1262,"close":1263},"2026-03-10",38.81999969482422,{"date":1265,"close":1266},"2026-03-11",38.93000030517578,{"date":1268,"close":1269},"2026-03-12",38.21500015258789,{"date":1271,"close":1272},"2026-03-13",37.95000076293945,{"date":1274,"close":1275},"2026-03-16",38.279998779296875,{"date":1277,"close":1278},"2026-03-17",37.47999954223633,{"date":1280,"close":1281},"2026-03-18",37.970001220703125,{"date":1283,"close":1284},"2026-03-19",38.459999084472656,{"date":1286,"close":1287},"2026-03-20",38.7400016784668,{"date":1289,"close":1290},"2026-03-23",39.005001068115234,{"date":1292,"close":1041},"2026-03-24",{"date":1294,"close":1295},"2026-03-25",41.099998474121094,{"date":1297,"close":1298},"2026-03-26",40.31999969482422,{"date":1300,"close":1301},"2026-03-27",40.415000915527344,{"date":1303,"close":1304},"2026-03-30",39.90999984741211,{"date":1306,"close":1307},"2026-03-31",44.2599983215332,{"date":1309,"close":1310},"2026-04-01",44.709999084472656,{"date":1312,"close":1313},"2026-04-02",44.15999984741211,{"date":1315,"close":1316},"2026-04-06",44.880001068115234,{"date":1318,"close":1319},"2026-04-07",44.20000076293945,{"date":1321,"close":1322},"2026-04-08",44.72999954223633,{"date":1324,"close":1325},"2026-04-09",46.4900016784668,{"date":1327,"close":1328},"2026-04-10",46.06999969482422,{"date":1330,"close":1331},"2026-04-13",46.619998931884766,{"date":1333,"close":1334},"2026-04-14",46.54999923706055,{"date":1336,"close":1337},"2026-04-15",46.209999084472656,{"date":1339,"close":1340},"2026-04-16",47.060001373291016,{"date":1342,"close":1343},"2026-04-17",47.33000183105469,{"date":1345,"close":1067},"2026-04-20",{"date":1347,"close":1348},"2026-04-21",46.04999923706055,{"date":1350,"close":1337},"2026-04-22",{"date":1352,"close":546},"2026-04-23",{"date":1354,"close":1355},"2026-04-24",46.630001068115234,{"date":1357,"close":1358},"2026-04-27",46.5,{"date":1360,"close":1361},"2026-04-28",46.029998779296875,{"date":1363,"close":1364},"2026-04-29",46.61000061035156,{"date":1366,"close":1367},"2026-04-30",47.619998931884766,{"date":1369,"close":1370},"2026-05-01",47.79999923706055,{"date":1372,"close":1373},"2026-05-04",47.91999816894531,{"date":1375,"close":1376},"2026-05-05",49.369998931884766,{"date":1378,"close":1379},"2026-05-06",43.529998779296875,{"date":1381,"close":1382},"2026-05-07",43.959999084472656,{"date":147,"close":1384},43.54999923706055,{"date":1386,"close":1387},"2026-05-11",41.72999954223633,{"date":1389,"close":1390},"2026-05-12",40.79999923706055,{"date":1392,"close":1393},"2026-05-13",41.060001373291016,{"date":1395,"close":1047},"2026-05-14",{"date":1397,"close":1398},"2026-05-15",41.4900016784668,{"date":1400,"close":1401},"2026-05-18",41.849998474121094,{"date":1403,"close":1404},"2026-05-19",43.25,{"date":1406,"close":1407},"2026-05-20",45.209999084472656,{"date":1409,"close":1410},"2026-05-21",43.72999954223633,{"date":1412,"close":1310},"2026-05-22",{"date":1414,"close":1337},"2026-05-26",{"date":1416,"close":1417},"2026-05-27",47.560001373291016,{"date":1419,"close":1420},"2026-05-28",46.93000030517578,{"date":1422,"close":1423},"2026-05-29",45.720001220703125,{"date":1425,"close":1426},"2026-06-01",44.599998474121094,{"date":1428,"close":1429},"2026-06-02",44.7400016784668,{"date":1431,"close":1432},"2026-06-03",45.2599983215332,{"date":1434,"close":1435},"2026-06-04",46,{"date":1437,"close":1438},"2026-06-05",44.560001373291016,{"date":1440,"close":1441},"2026-06-08",44.869998931884766,{"date":1443,"close":1444},"2026-06-09",45.83000183105469,{"date":1446,"close":332},"2026-06-10",{"date":1448,"close":296},"2026-06-11",{"date":1450,"close":1451},"2026-06-12",45.130001068115234,{"date":1453,"close":1454},"2026-06-15",45.5,{"date":98,"close":1456},44.86000061035156,{"date":1458,"close":1459},"2026-06-17",45.2400016784668,{"date":1461,"close":1462},"2026-06-18",45.45000076293945,{"date":1464,"close":1465},"2026-06-22",45.790000915527344,{"date":1467,"close":1468},"2026-06-23",45.959999084472656,{"date":1470,"close":1471},"2026-06-24",45.84000015258789,{"date":1473,"close":1474},"2026-06-25",47.900001525878906,{"date":1476,"close":1376},"2026-06-26",{"date":1478,"close":1479},"2026-06-29",48.810001373291016,{"date":1481,"close":1482},"2026-06-30",49.599998474121094,{"date":1484,"close":1485},"2026-07-01",48.91999816894531,{"date":1487,"close":1488},"2026-07-02",48.52000045776367,{"date":1490,"close":1100},"2026-07-06",{"date":1492,"close":1493},"2026-07-07",50.040000915527344,{"date":1495,"close":1496},"2026-07-08",44.70000076293945,{"date":1498,"close":326},"2026-07-09",{"date":1500,"close":1501},"2026-07-10",44.4900016784668,{"date":1503,"close":1504},"2026-07-13",44.720001220703125,{"date":1506,"close":1507},"2026-07-14",44.209999084472656,{"date":1509,"close":1510},"2026-07-15",44.9900016784668,{"date":1512,"close":1513},"2026-07-16",45.61000061035156,{"date":1515,"close":1404},"2026-07-17",{"date":1517,"close":1518},"2026-07-20",43.619998931884766,{"date":1520,"close":1521},"2026-07-21",42.869998931884766,{"date":1523,"close":1242},"2026-07-22",{"date":1525,"close":1526},"2026-07-23",42.439998626708984,{"date":145,"close":1528},42.970001220703125,{"count":149,"fetchedAt":1530,"source":140},"2026-07-29T02:10:45.226Z",1785291045147]