[{"data":1,"prerenderedAt":1596},["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-ZD":25,"$fWzmOSsQEfMMH9-nPzFhbjUOuVryhA77zGi__Ad7s3N0":26,"ticker-mcap-ZD":194,"ticker-profile-ZD":203,"ticker-earnings-ZD":217,"ticker-congress-ZD":221,"i-lucide:info":1594},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1084048","ZIFF DAVIS, INC.","Transportation & Utilities","ZD",[34,51,63,70,84,94,103,114,124,133,143,148,153,158,162,166],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":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},"2026-06-11T00:00:00.000Z","0001214659-26-007379-0","4","RICHTER BRET","Chief Financial Officer","D",46.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231287\u002F000121465926007379\u002F0001214659-26-007379-index.htm",18000,29244,843840,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-08T21:44:00.000Z","0001214659-26-007253-0","McDonald Kirk P","",46.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517740\u002F000121465926007253\u002F0001214659-26-007253-index.htm",975,13568,45483.75,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":69},"0001214659-26-007253-1",46.66,100,13468,4666,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":81},"2026-06-05T17:40:33.000Z","0001214659-26-007198-0","ROSSEN JEREMY","EVP\u002FGeneral Counsel",47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273809\u002F000121465926007198\u002F0001214659-26-007198-index.htm",8000,14462,376000,"2026-06-05",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},7,"2026-05-29T00:00:00.000Z",{"cik":29,"filedAt":85,"filingId":86,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-06-03T17:59:31.000Z","0001214659-26-007105-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273809\u002F000121465926007105\u002F0001214659-26-007105-index.htm",1385,20480,"M","2026-03-03","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":85,"filingId":95,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":87,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":91,"intentLabel":101,"signalQuality":102},"0001214659-26-007105-1",41.48,570,19910,23643.6,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49,"insiderHistory":113},"2026-06-03T00:00:00.000Z","0001214659-26-007108-0","Barsten Jana",45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2000900\u002F000121465926007108\u002F0001214659-26-007108-index.htm",3347,12513,150615,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":55,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49,"insiderHistory":123},"0001214659-26-007110-0","KRETZMER W BRIAN",44.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280284\u002F000121465926007110\u002F0001214659-26-007110-index.htm",1968,22513,87595.68,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":125,"formType":37,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"0001214659-26-006920-0",45.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273809\u002F000121465926006920\u002F0001214659-26-006920-index.htm",4347,22462,198875.25,"2026-05-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"2026-05-08T00:00:00.000Z","0001214659-26-005834-0","Harris Teresa A",43.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720317\u002F000121465926005834\u002F0001214659-26-005834-index.htm",7903,20746,342278.93,"2026-05-07",{"cik":29,"filedAt":134,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":146,"shares":139,"sharesOwnedAfter":147,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"0001214659-26-005837-0","FAY SARAH ANN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1514775\u002F000121465926005837\u002F0001214659-26-005837-index.htm",31522,{"cik":29,"filedAt":134,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":151,"shares":139,"sharesOwnedAfter":152,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"0001214659-26-005839-0","TAYLOR SCOTT C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1271058\u002F000121465926005839\u002F0001214659-26-005839-index.htm",22161,{"cik":29,"filedAt":134,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":156,"shares":139,"sharesOwnedAfter":157,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"0001214659-26-005832-0","Ray Neville R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576185\u002F000121465926005832\u002F0001214659-26-005832-index.htm",14569,{"cik":29,"filedAt":134,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":160,"shares":139,"sharesOwnedAfter":161,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"0001214659-26-005831-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517740\u002F000121465926005831\u002F0001214659-26-005831-index.htm",14543,{"cik":29,"filedAt":134,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":164,"shares":139,"sharesOwnedAfter":165,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"0001214659-26-005835-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280284\u002F000121465926005835\u002F0001214659-26-005835-index.htm",24481,{"cik":29,"filedAt":134,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":168,"shares":139,"sharesOwnedAfter":169,"totalValue":141,"transactionCode":90,"transactionDate":142,"intentLabel":92,"signalQuality":93},"0001214659-26-005836-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2000900\u002F000121465926005836\u002F0001214659-26-005836-index.htm",15860,"transportation-utilities",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"BKNG","Booking Holdings Inc.",{"ticker":176,"issuerName":177},"ROKU","ROKU, INC",{"ticker":179,"issuerName":180},"LILA","Liberty Latin America Ltd.",{"ticker":182,"issuerName":183},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":185,"issuerName":186},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":188,"issuerName":189},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":191,"fetchedAt":192,"source":193},16,"2026-07-30T18:08:41.400Z","sqlite",{"data":195,"meta":201},{"value":196,"quality":197,"closeDate":198,"ageDays":199,"sharesAsOf":200},1999057174.861908,"fresh","2026-07-29",1,"2026-05-04",{"count":199,"fetchedAt":202,"source":193},"2026-07-30T18:08:41.402Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Vivek R. Shah","Advertising Agencies",3800,"1999-07-23","US","NY","New York City","https:\u002F\u002Fwww.ziffdavis.com",1.051,"22.45-50.55","2026-06-14T13:00:33.952Z",{"count":199,"fetchedAt":202,"source":193},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":199,"fetchedAt":202,"source":193},{"data":222,"meta":1592},{"congressTrades":223,"insiderTrades":224,"priceHistory":241,"ticker":32},[],[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":64,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":85,"filingId":86,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":85,"filingId":95,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":87,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":91},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":55,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":83,"filingId":125,"formType":37,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":90,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":146,"shares":139,"sharesOwnedAfter":147,"totalValue":141,"transactionCode":90,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":151,"shares":139,"sharesOwnedAfter":152,"totalValue":141,"transactionCode":90,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":156,"shares":139,"sharesOwnedAfter":157,"totalValue":141,"transactionCode":90,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":160,"shares":139,"sharesOwnedAfter":161,"totalValue":141,"transactionCode":90,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":164,"shares":139,"sharesOwnedAfter":165,"totalValue":141,"transactionCode":90,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":168,"shares":139,"sharesOwnedAfter":169,"totalValue":141,"transactionCode":90,"transactionDate":142},[242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1431,1434,1437,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1481,1484,1486,1488,1491,1493,1495,1497,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590],{"date":243,"close":244},"2021-08-06",120.07826232910156,{"date":246,"close":247},"2021-08-13",116.49565124511719,{"date":249,"close":250},"2021-08-20",114.704345703125,{"date":252,"close":253},"2021-08-27",121.5565185546875,{"date":255,"close":256},"2021-09-03",118.40869903564453,{"date":258,"close":259},"2021-09-10",117.16521453857422,{"date":261,"close":262},"2021-09-17",115.22608947753906,{"date":264,"close":265},"2021-09-24",123.12174224853516,{"date":267,"close":268},"2021-10-01",121.62608337402344,{"date":270,"close":271},"2021-10-08",114.0999984741211,{"date":273,"close":274},"2021-10-15",123.97000122070312,{"date":276,"close":277},"2021-10-22",125.91000366210938,{"date":279,"close":280},"2021-10-29",128.27000427246094,{"date":282,"close":283},"2021-11-05",127.12999725341797,{"date":285,"close":286},"2021-11-12",128.3800048828125,{"date":288,"close":289},"2021-11-19",121.08000183105469,{"date":291,"close":292},"2021-11-26",111.81999969482422,{"date":294,"close":295},"2021-12-03",107.87000274658203,{"date":297,"close":298},"2021-12-10",106.5999984741211,{"date":300,"close":301},"2021-12-17",108.66000366210938,{"date":303,"close":304},"2021-12-23",110.97000122070312,{"date":306,"close":307},"2021-12-31",110.86000061035156,{"date":309,"close":310},"2022-01-07",107.08000183105469,{"date":312,"close":313},"2022-01-14",108.16999816894531,{"date":315,"close":316},"2022-01-21",103.62000274658203,{"date":318,"close":319},"2022-01-28",101.01000213623047,{"date":321,"close":322},"2022-02-04",100.70999908447266,{"date":324,"close":325},"2022-02-11",102.33999633789062,{"date":327,"close":328},"2022-02-18",106.6500015258789,{"date":330,"close":331},"2022-02-25",100.81999969482422,{"date":333,"close":334},"2022-03-04",98.69000244140625,{"date":336,"close":337},"2022-03-11",94.87000274658203,{"date":339,"close":340},"2022-03-18",100.37999725341797,{"date":342,"close":343},"2022-03-25",98.80999755859375,{"date":345,"close":346},"2022-04-01",98.91999816894531,{"date":348,"close":349},"2022-04-08",94.91999816894531,{"date":351,"close":352},"2022-04-14",97.30000305175781,{"date":354,"close":355},"2022-04-22",92.55000305175781,{"date":357,"close":358},"2022-04-29",88.36000061035156,{"date":360,"close":361},"2022-05-06",83.16000366210938,{"date":363,"close":364},"2022-05-13",80.26000213623047,{"date":366,"close":367},"2022-05-20",78.72000122070312,{"date":369,"close":370},"2022-05-27",77.27999877929688,{"date":372,"close":373},"2022-06-03",77.01000213623047,{"date":375,"close":376},"2022-06-10",73.04000091552734,{"date":378,"close":379},"2022-06-17",72.13999938964844,{"date":381,"close":382},"2022-06-24",76.58000183105469,{"date":384,"close":385},"2022-07-01",75.3499984741211,{"date":387,"close":388},"2022-07-08",78.5,{"date":390,"close":391},"2022-07-15",78.66999816894531,{"date":393,"close":394},"2022-07-22",81.22000122070312,{"date":396,"close":397},"2022-07-29",81.88999938964844,{"date":399,"close":400},"2022-08-05",82.04000091552734,{"date":402,"close":403},"2022-08-12",83.62999725341797,{"date":405,"close":406},"2022-08-19",83.54000091552734,{"date":408,"close":409},"2022-08-26",80.54000091552734,{"date":411,"close":412},"2022-09-02",75.0999984741211,{"date":414,"close":415},"2022-09-09",78.33000183105469,{"date":417,"close":418},"2022-09-16",73.83999633789062,{"date":420,"close":421},"2022-09-23",71.31999969482422,{"date":423,"close":424},"2022-09-30",68.4800033569336,{"date":426,"close":427},"2022-10-07",71.86000061035156,{"date":429,"close":430},"2022-10-14",69.43000030517578,{"date":432,"close":433},"2022-10-21",74.4800033569336,{"date":435,"close":436},"2022-10-28",78.58999633789062,{"date":438,"close":439},"2022-11-04",71.25,{"date":441,"close":442},"2022-11-11",88,{"date":444,"close":445},"2022-11-18",88.61000061035156,{"date":447,"close":448},"2022-11-25",89.87000274658203,{"date":450,"close":451},"2022-12-02",93.31999969482422,{"date":453,"close":454},"2022-12-09",85.91000366210938,{"date":456,"close":457},"2022-12-16",80.25,{"date":459,"close":460},"2022-12-23",78.0199966430664,{"date":462,"close":463},"2022-12-30",79.0999984741211,{"date":465,"close":409},"2023-01-06",{"date":467,"close":468},"2023-01-13",84.02999877929688,{"date":470,"close":471},"2023-01-20",85.30000305175781,{"date":473,"close":474},"2023-01-27",89.62000274658203,{"date":476,"close":477},"2023-02-03",93.11000061035156,{"date":479,"close":480},"2023-02-10",89.1500015258789,{"date":482,"close":483},"2023-02-17",82.79000091552734,{"date":485,"close":486},"2023-02-24",79.7699966430664,{"date":488,"close":489},"2023-03-03",79.19000244140625,{"date":491,"close":492},"2023-03-10",73.80999755859375,{"date":494,"close":495},"2023-03-17",74.12999725341797,{"date":497,"close":498},"2023-03-24",75.20999908447266,{"date":500,"close":501},"2023-03-31",78.05000305175781,{"date":503,"close":504},"2023-04-06",76.69999694824219,{"date":506,"close":507},"2023-04-14",76.97000122070312,{"date":509,"close":510},"2023-04-21",74.41999816894531,{"date":512,"close":513},"2023-04-28",73.13999938964844,{"date":515,"close":516},"2023-05-05",66.36000061035156,{"date":518,"close":519},"2023-05-12",62.709999084472656,{"date":521,"close":522},"2023-05-19",63.470001220703125,{"date":524,"close":525},"2023-05-26",60.650001525878906,{"date":527,"close":528},"2023-06-02",64.41999816894531,{"date":530,"close":531},"2023-06-09",65.9000015258789,{"date":533,"close":534},"2023-06-16",67.1500015258789,{"date":536,"close":537},"2023-06-23",64.86000061035156,{"date":539,"close":540},"2023-06-30",70.05999755859375,{"date":542,"close":543},"2023-07-07",70.55000305175781,{"date":545,"close":546},"2023-07-14",73.1500015258789,{"date":548,"close":549},"2023-07-21",71.01000213623047,{"date":551,"close":552},"2023-07-28",71.73999786376953,{"date":554,"close":555},"2023-08-04",68.7300033569336,{"date":557,"close":558},"2023-08-11",67.75,{"date":560,"close":561},"2023-08-18",66.37000274658203,{"date":563,"close":564},"2023-08-25",66.29000091552734,{"date":566,"close":567},"2023-09-01",67.73999786376953,{"date":569,"close":570},"2023-09-08",64.73999786376953,{"date":572,"close":573},"2023-09-15",66.52999877929688,{"date":575,"close":576},"2023-09-22",66.61000061035156,{"date":578,"close":579},"2023-09-29",63.689998626708984,{"date":581,"close":582},"2023-10-06",61.83000183105469,{"date":584,"close":585},"2023-10-13",61.79999923706055,{"date":587,"close":588},"2023-10-20",62.34000015258789,{"date":590,"close":591},"2023-10-27",58.29999923706055,{"date":593,"close":594},"2023-11-03",62.0099983215332,{"date":596,"close":597},"2023-11-10",60.75,{"date":599,"close":600},"2023-11-17",65.95999908447266,{"date":602,"close":603},"2023-11-24",65.55999755859375,{"date":605,"close":570},"2023-12-01",{"date":607,"close":608},"2023-12-08",63.25,{"date":610,"close":611},"2023-12-15",66.55000305175781,{"date":613,"close":614},"2023-12-22",67.9800033569336,{"date":616,"close":617},"2023-12-29",67.19000244140625,{"date":619,"close":620},"2024-01-05",65.16000366210938,{"date":622,"close":623},"2024-01-12",65.80000305175781,{"date":625,"close":626},"2024-01-19",67.44999694824219,{"date":628,"close":629},"2024-01-26",69.30000305175781,{"date":631,"close":632},"2024-02-02",68.05999755859375,{"date":634,"close":635},"2024-02-09",67.4000015258789,{"date":637,"close":638},"2024-02-16",66.79000091552734,{"date":640,"close":641},"2024-02-23",68.12999725341797,{"date":643,"close":644},"2024-03-01",68.76000213623047,{"date":646,"close":647},"2024-03-08",66.7699966430664,{"date":649,"close":650},"2024-03-15",62.619998931884766,{"date":652,"close":653},"2024-03-22",62.77000045776367,{"date":655,"close":656},"2024-03-28",63.040000915527344,{"date":658,"close":659},"2024-04-05",57.95000076293945,{"date":661,"close":662},"2024-04-12",53.779998779296875,{"date":664,"close":665},"2024-04-19",51.599998474121094,{"date":667,"close":668},"2024-04-26",51.209999084472656,{"date":670,"close":671},"2024-05-03",53.880001068115234,{"date":673,"close":674},"2024-05-10",53.16999816894531,{"date":676,"close":677},"2024-05-17",56.91999816894531,{"date":679,"close":680},"2024-05-24",55.56999969482422,{"date":682,"close":683},"2024-05-31",57.61000061035156,{"date":685,"close":686},"2024-06-07",56.52000045776367,{"date":688,"close":689},"2024-06-14",55.599998474121094,{"date":691,"close":692},"2024-06-21",55.209999084472656,{"date":694,"close":695},"2024-06-28",55.04999923706055,{"date":697,"close":698},"2024-07-05",53.06999969482422,{"date":700,"close":701},"2024-07-12",48.189998626708984,{"date":703,"close":704},"2024-07-19",49.97999954223633,{"date":706,"close":707},"2024-07-26",48.93000030517578,{"date":709,"close":710},"2024-08-02",42.40999984741211,{"date":712,"close":713},"2024-08-09",41.29999923706055,{"date":715,"close":716},"2024-08-16",43.40999984741211,{"date":718,"close":719},"2024-08-23",46.45000076293945,{"date":721,"close":722},"2024-08-30",48.869998931884766,{"date":724,"close":725},"2024-09-06",46.40999984741211,{"date":727,"close":728},"2024-09-13",49.22999954223633,{"date":730,"close":731},"2024-09-20",50.9900016784668,{"date":733,"close":734},"2024-09-27",48.849998474121094,{"date":736,"close":737},"2024-10-04",44.65999984741211,{"date":739,"close":740},"2024-10-11",44.86000061035156,{"date":742,"close":743},"2024-10-18",46.97999954223633,{"date":745,"close":746},"2024-10-25",46.43000030517578,{"date":748,"close":749},"2024-11-01",46.369998931884766,{"date":751,"close":752},"2024-11-08",56.650001525878906,{"date":754,"close":755},"2024-11-15",55.099998474121094,{"date":757,"close":758},"2024-11-22",58.2400016784668,{"date":760,"close":761},"2024-11-29",58.849998474121094,{"date":763,"close":764},"2024-12-06",58.380001068115234,{"date":766,"close":767},"2024-12-13",57.75,{"date":769,"close":770},"2024-12-20",56.16999816894531,{"date":772,"close":773},"2024-12-27",55.36000061035156,{"date":775,"close":776},"2025-01-03",55.31999969482422,{"date":778,"close":779},"2025-01-10",51.59000015258789,{"date":781,"close":782},"2025-01-17",54.93000030517578,{"date":784,"close":785},"2025-01-24",53.04999923706055,{"date":787,"close":788},"2025-01-31",53.88999938964844,{"date":790,"close":791},"2025-02-07",52.369998931884766,{"date":793,"close":794},"2025-02-14",53.40999984741211,{"date":796,"close":797},"2025-02-21",47.93000030517578,{"date":799,"close":800},"2025-02-28",41.060001373291016,{"date":802,"close":803},"2025-03-07",40.849998474121094,{"date":805,"close":806},"2025-03-14",40.25,{"date":808,"close":809},"2025-03-21",41.81999969482422,{"date":811,"close":812},"2025-03-28",38.150001525878906,{"date":814,"close":815},"2025-04-04",33.47999954223633,{"date":817,"close":818},"2025-04-11",31.760000228881836,{"date":820,"close":821},"2025-04-17",30.479999542236328,{"date":823,"close":824},"2025-04-25",30.950000762939453,{"date":826,"close":827},"2025-05-02",31.459999084472656,{"date":829,"close":830},"2025-05-09",30.90999984741211,{"date":832,"close":833},"2025-05-16",32.59000015258789,{"date":835,"close":836},"2025-05-23",30.899999618530273,{"date":838,"close":839},"2025-05-30",32.439998626708984,{"date":841,"close":842},"2025-06-06",33.29999923706055,{"date":844,"close":845},"2025-06-13",30.780000686645508,{"date":847,"close":848},"2025-06-20",31.43000030517578,{"date":850,"close":851},"2025-06-27",30.43000030517578,{"date":853,"close":854},"2025-07-03",32.290000915527344,{"date":856,"close":857},"2025-07-11",32.68000030517578,{"date":859,"close":860},"2025-07-18",30.329999923706055,{"date":862,"close":863},"2025-07-25",32.779998779296875,{"date":865,"close":866},"2025-07-28",32.599998474121094,{"date":868,"close":869},"2025-07-29",31.600000381469727,{"date":871,"close":872},"2025-07-30",31.09000015258789,{"date":874,"close":875},"2025-07-31",31.1200008392334,{"date":877,"close":878},"2025-08-01",29.489999771118164,{"date":880,"close":881},"2025-08-04",30.5,{"date":883,"close":884},"2025-08-05",29.809999465942383,{"date":886,"close":887},"2025-08-06",30.989999771118164,{"date":889,"close":890},"2025-08-07",37.689998626708984,{"date":892,"close":893},"2025-08-08",36.68000030517578,{"date":895,"close":896},"2025-08-11",34.349998474121094,{"date":898,"close":899},"2025-08-12",34.66999816894531,{"date":901,"close":902},"2025-08-13",36.58000183105469,{"date":904,"close":905},"2025-08-14",36.220001220703125,{"date":907,"close":908},"2025-08-15",36.400001525878906,{"date":910,"close":911},"2025-08-18",37.040000915527344,{"date":913,"close":914},"2025-08-19",37.2400016784668,{"date":916,"close":917},"2025-08-20",35.880001068115234,{"date":919,"close":920},"2025-08-21",36.25,{"date":922,"close":923},"2025-08-22",38.209999084472656,{"date":925,"close":926},"2025-08-25",37.869998931884766,{"date":928,"close":929},"2025-08-26",37.7400016784668,{"date":931,"close":932},"2025-08-27",37.790000915527344,{"date":934,"close":935},"2025-08-28",37.310001373291016,{"date":937,"close":923},"2025-08-29",{"date":939,"close":940},"2025-09-02",37.959999084472656,{"date":942,"close":943},"2025-09-03",37.22999954223633,{"date":945,"close":946},"2025-09-04",37.36000061035156,{"date":948,"close":949},"2025-09-05",38.09000015258789,{"date":951,"close":952},"2025-09-08",38.5099983215332,{"date":954,"close":955},"2025-09-09",38.27000045776367,{"date":957,"close":958},"2025-09-10",36.59000015258789,{"date":960,"close":961},"2025-09-11",37.66999816894531,{"date":963,"close":964},"2025-09-12",36.630001068115234,{"date":966,"close":967},"2025-09-15",36.650001525878906,{"date":969,"close":955},"2025-09-16",{"date":971,"close":972},"2025-09-17",38.36000061035156,{"date":974,"close":975},"2025-09-18",39.20000076293945,{"date":977,"close":978},"2025-09-19",38.29999923706055,{"date":980,"close":981},"2025-09-22",37.63999938964844,{"date":983,"close":984},"2025-09-23",36.65999984741211,{"date":986,"close":987},"2025-09-24",36.41999816894531,{"date":989,"close":990},"2025-09-25",36.470001220703125,{"date":992,"close":993},"2025-09-26",36.869998931884766,{"date":995,"close":996},"2025-09-29",38.88999938964844,{"date":998,"close":999},"2025-09-30",38.099998474121094,{"date":1001,"close":1002},"2025-10-01",38.810001373291016,{"date":1004,"close":1005},"2025-10-02",38.7599983215332,{"date":1007,"close":1008},"2025-10-03",39.2599983215332,{"date":1010,"close":1011},"2025-10-06",39.529998779296875,{"date":1013,"close":996},"2025-10-07",{"date":1015,"close":1016},"2025-10-08",38.290000915527344,{"date":1018,"close":1019},"2025-10-09",37.9900016784668,{"date":1021,"close":1022},"2025-10-10",35.33000183105469,{"date":1024,"close":1025},"2025-10-13",35.91999816894531,{"date":1027,"close":1028},"2025-10-14",37.06999969482422,{"date":1030,"close":1031},"2025-10-15",36.93000030517578,{"date":1033,"close":1034},"2025-10-16",36.459999084472656,{"date":1036,"close":1037},"2025-10-17",35.97999954223633,{"date":1039,"close":1040},"2025-10-20",36.540000915527344,{"date":1042,"close":1043},"2025-10-21",38.11000061035156,{"date":1045,"close":1046},"2025-10-22",37.75,{"date":1048,"close":923},"2025-10-23",{"date":1050,"close":1051},"2025-10-24",37.70000076293945,{"date":1053,"close":1054},"2025-10-27",36.369998931884766,{"date":1056,"close":1057},"2025-10-28",34.0099983215332,{"date":1059,"close":1060},"2025-10-29",33.720001220703125,{"date":1062,"close":1063},"2025-10-30",33.880001068115234,{"date":1065,"close":1066},"2025-10-31",33.900001525878906,{"date":1068,"close":1069},"2025-11-03",33.9900016784668,{"date":1071,"close":1072},"2025-11-04",32.209999084472656,{"date":1074,"close":1075},"2025-11-05",33.380001068115234,{"date":1077,"close":1078},"2025-11-06",32.650001525878906,{"date":1080,"close":833},"2025-11-07",{"date":1082,"close":1083},"2025-11-10",32.220001220703125,{"date":1085,"close":1086},"2025-11-11",32.27000045776367,{"date":1088,"close":1089},"2025-11-12",32.029998779296875,{"date":1091,"close":824},"2025-11-13",{"date":1093,"close":1094},"2025-11-14",30.350000381469727,{"date":1096,"close":884},"2025-11-17",{"date":1098,"close":1099},"2025-11-18",29.610000610351562,{"date":1101,"close":1102},"2025-11-19",29.200000762939453,{"date":1104,"close":1105},"2025-11-20",29.540000915527344,{"date":1107,"close":1108},"2025-11-21",31.809999465942383,{"date":1110,"close":1111},"2025-11-24",32.83000183105469,{"date":1113,"close":1114},"2025-11-25",32.63999938964844,{"date":1116,"close":1117},"2025-11-26",33.150001525878906,{"date":1119,"close":1120},"2025-11-28",32.81999969482422,{"date":1122,"close":1123},"2025-12-01",33.02000045776367,{"date":1125,"close":1126},"2025-12-02",33.27000045776367,{"date":1128,"close":1129},"2025-12-03",35.84000015258789,{"date":1131,"close":1132},"2025-12-04",35.560001373291016,{"date":1134,"close":1135},"2025-12-05",35.220001220703125,{"date":1137,"close":1138},"2025-12-08",34.18000030517578,{"date":1140,"close":1141},"2025-12-09",34.91999816894531,{"date":1143,"close":1144},"2025-12-10",36.189998626708984,{"date":1146,"close":1147},"2025-12-11",36.150001525878906,{"date":1149,"close":1150},"2025-12-12",36,{"date":1152,"close":1153},"2025-12-15",36.47999954223633,{"date":1155,"close":1156},"2025-12-16",35.83000183105469,{"date":1158,"close":1159},"2025-12-17",35.75,{"date":1161,"close":1162},"2025-12-18",35.9900016784668,{"date":1164,"close":1165},"2025-12-19",35.59000015258789,{"date":1167,"close":1168},"2025-12-22",35.58000183105469,{"date":1170,"close":1171},"2025-12-23",34.720001220703125,{"date":1173,"close":1174},"2025-12-24",35.22999954223633,{"date":1176,"close":1177},"2025-12-26",35.849998474121094,{"date":1179,"close":1180},"2025-12-29",35.7599983215332,{"date":1182,"close":1168},"2025-12-30",{"date":1184,"close":1185},"2025-12-31",35.150001525878906,{"date":1187,"close":1069},"2026-01-02",{"date":1189,"close":1190},"2026-01-05",33.79999923706055,{"date":1192,"close":1193},"2026-01-06",34.279998779296875,{"date":1195,"close":1196},"2026-01-07",33.81999969482422,{"date":1198,"close":1199},"2026-01-08",35,{"date":1201,"close":1202},"2026-01-09",36.18000030517578,{"date":1204,"close":1205},"2026-01-12",37.25,{"date":1207,"close":1208},"2026-01-13",36.27000045776367,{"date":1210,"close":1211},"2026-01-14",36.290000915527344,{"date":1213,"close":1214},"2026-01-15",37.95000076293945,{"date":1216,"close":1217},"2026-01-16",37.47999954223633,{"date":1219,"close":1220},"2026-01-20",38.02000045776367,{"date":1222,"close":1223},"2026-01-21",38.65999984741211,{"date":1225,"close":1226},"2026-01-22",40.040000915527344,{"date":1228,"close":923},"2026-01-23",{"date":1230,"close":1231},"2026-01-26",39.650001525878906,{"date":1233,"close":1234},"2026-01-27",39.540000915527344,{"date":1236,"close":1237},"2026-01-28",39.290000915527344,{"date":1239,"close":1240},"2026-01-29",39.599998474121094,{"date":1242,"close":1243},"2026-01-30",38.220001220703125,{"date":1245,"close":1246},"2026-02-02",37.810001373291016,{"date":1248,"close":1249},"2026-02-03",34.79999923706055,{"date":1251,"close":1252},"2026-02-04",34.41999816894531,{"date":1254,"close":1255},"2026-02-05",32.29999923706055,{"date":1257,"close":1258},"2026-02-06",33.5099983215332,{"date":1260,"close":1261},"2026-02-09",32.13999938964844,{"date":1263,"close":1264},"2026-02-10",32.970001220703125,{"date":1266,"close":827},"2026-02-11",{"date":1268,"close":1269},"2026-02-12",30.100000381469727,{"date":1271,"close":881},"2026-02-13",{"date":1273,"close":1274},"2026-02-17",30.190000534057617,{"date":1276,"close":1277},"2026-02-18",30.829999923706055,{"date":1279,"close":1280},"2026-02-19",30.459999084472656,{"date":1282,"close":1283},"2026-02-20",31.389999389648438,{"date":1285,"close":1286},"2026-02-23",29.549999237060547,{"date":1288,"close":1289},"2026-02-24",26.510000228881836,{"date":1291,"close":1292},"2026-02-25",26.84000015258789,{"date":1294,"close":1295},"2026-02-26",27.649999618530273,{"date":1297,"close":1298},"2026-02-27",27.079999923706055,{"date":1300,"close":1301},"2026-03-02",28.010000228881836,{"date":91,"close":1303},41.47999954223633,{"date":1305,"close":1306},"2026-03-04",42.97999954223633,{"date":1308,"close":1309},"2026-03-05",43.650001525878906,{"date":1311,"close":1312},"2026-03-06",42.31999969482422,{"date":1314,"close":1315},"2026-03-09",40.2400016784668,{"date":1317,"close":1318},"2026-03-10",39.849998474121094,{"date":1320,"close":1321},"2026-03-11",40.720001220703125,{"date":1323,"close":1324},"2026-03-12",39.470001220703125,{"date":1326,"close":1327},"2026-03-13",39.459999084472656,{"date":1329,"close":1330},"2026-03-16",42.04999923706055,{"date":1332,"close":1333},"2026-03-17",42.34000015258789,{"date":1335,"close":1336},"2026-03-18",42.36000061035156,{"date":1338,"close":1339},"2026-03-19",42.349998474121094,{"date":1341,"close":1342},"2026-03-20",42.2599983215332,{"date":1344,"close":1345},"2026-03-23",43.34000015258789,{"date":1347,"close":1348},"2026-03-24",43.810001373291016,{"date":1350,"close":1351},"2026-03-25",43.459999084472656,{"date":1353,"close":1354},"2026-03-26",43.33000183105469,{"date":1356,"close":1357},"2026-03-27",41.63999938964844,{"date":1359,"close":1360},"2026-03-30",41.91999816894531,{"date":1362,"close":1363},"2026-03-31",41.959999084472656,{"date":1365,"close":1366},"2026-04-01",42.209999084472656,{"date":1368,"close":1369},"2026-04-02",43.189998626708984,{"date":1371,"close":1372},"2026-04-06",42.70000076293945,{"date":1374,"close":1375},"2026-04-07",42.9900016784668,{"date":1377,"close":1378},"2026-04-08",43.5,{"date":1380,"close":1381},"2026-04-09",44.29999923706055,{"date":1383,"close":1384},"2026-04-10",43.720001220703125,{"date":1386,"close":1387},"2026-04-13",44.27000045776367,{"date":1389,"close":1390},"2026-04-14",45.619998931884766,{"date":1392,"close":1393},"2026-04-15",46.91999816894531,{"date":1395,"close":1396},"2026-04-16",46.630001068115234,{"date":1398,"close":1399},"2026-04-17",47.54999923706055,{"date":1401,"close":1402},"2026-04-20",47.31999969482422,{"date":1404,"close":1405},"2026-04-21",47.2400016784668,{"date":1407,"close":1408},"2026-04-22",47.689998626708984,{"date":1410,"close":1411},"2026-04-23",46.970001220703125,{"date":1413,"close":1414},"2026-04-24",46.540000915527344,{"date":1416,"close":1417},"2026-04-27",48.22999954223633,{"date":1419,"close":1420},"2026-04-28",47.209999084472656,{"date":1422,"close":1423},"2026-04-29",46.7599983215332,{"date":1425,"close":1426},"2026-04-30",45.7599983215332,{"date":1428,"close":1429},"2026-05-01",46.099998474121094,{"date":200,"close":1390},{"date":1432,"close":1433},"2026-05-05",45.81999969482422,{"date":1435,"close":1436},"2026-05-06",43.68000030517578,{"date":142,"close":1438},43.310001373291016,{"date":1440,"close":1441},"2026-05-08",41.02000045776367,{"date":1443,"close":1444},"2026-05-11",41.900001525878906,{"date":1446,"close":803},"2026-05-12",{"date":1448,"close":1449},"2026-05-13",40.529998779296875,{"date":1451,"close":1452},"2026-05-14",40.619998931884766,{"date":1454,"close":1455},"2026-05-15",40.5099983215332,{"date":1457,"close":1458},"2026-05-18",41.15999984741211,{"date":1460,"close":1461},"2026-05-19",41.95000076293945,{"date":1463,"close":1464},"2026-05-20",42.33000183105469,{"date":1466,"close":1467},"2026-05-21",41.720001220703125,{"date":1469,"close":1470},"2026-05-22",43.70000076293945,{"date":1472,"close":1473},"2026-05-26",44.7599983215332,{"date":1475,"close":1476},"2026-05-27",45.72999954223633,{"date":131,"close":1478},45.06999969482422,{"date":1480,"close":1478},"2026-05-29",{"date":1482,"close":1483},"2026-06-01",46.18000030517578,{"date":122,"close":1485},45.41999816894531,{"date":112,"close":1487},44.540000915527344,{"date":1489,"close":1490},"2026-06-04",47.95000076293945,{"date":80,"close":1492},45.810001373291016,{"date":61,"close":1494},46.599998474121094,{"date":1496,"close":749},"2026-06-09",{"date":47,"close":1498},45.79999923706055,{"date":1500,"close":1501},"2026-06-11",45.7400016784668,{"date":1503,"close":1504},"2026-06-12",46.2599983215332,{"date":1506,"close":1507},"2026-06-15",45.849998474121094,{"date":1509,"close":1510},"2026-06-16",45.970001220703125,{"date":1512,"close":1513},"2026-06-17",44.31999969482422,{"date":1515,"close":1516},"2026-06-18",46.029998779296875,{"date":1518,"close":1519},"2026-06-22",45.31999969482422,{"date":1521,"close":1522},"2026-06-23",46.400001525878906,{"date":1524,"close":1525},"2026-06-24",48.18000030517578,{"date":1527,"close":1528},"2026-06-25",48.54999923706055,{"date":1530,"close":1531},"2026-06-26",50.41999816894531,{"date":1533,"close":1534},"2026-06-29",52.20000076293945,{"date":1536,"close":791},"2026-06-30",{"date":1538,"close":1539},"2026-07-01",51.970001220703125,{"date":1541,"close":1542},"2026-07-02",52.43000030517578,{"date":1544,"close":662},"2026-07-06",{"date":1546,"close":1547},"2026-07-07",53.2599983215332,{"date":1549,"close":1550},"2026-07-08",51.97999954223633,{"date":1552,"close":1553},"2026-07-09",52.86000061035156,{"date":1555,"close":1556},"2026-07-10",52.18000030517578,{"date":1558,"close":1559},"2026-07-13",51.869998931884766,{"date":1561,"close":1562},"2026-07-14",51.939998626708984,{"date":1564,"close":1565},"2026-07-15",52.099998474121094,{"date":1567,"close":1568},"2026-07-16",53.630001068115234,{"date":1570,"close":1571},"2026-07-17",53.97999954223633,{"date":1573,"close":1574},"2026-07-20",54.380001068115234,{"date":1576,"close":1577},"2026-07-21",52.38999938964844,{"date":1579,"close":1580},"2026-07-22",52.220001220703125,{"date":1582,"close":1583},"2026-07-23",51.810001373291016,{"date":1585,"close":1586},"2026-07-27",52.36000061035156,{"date":1588,"close":1589},"2026-07-28",52.93000030517578,{"date":198,"close":1591},54.27000045776367,{"count":199,"fetchedAt":1593,"source":193},"2026-07-30T18:08:41.406Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1595},"\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>",1785434921367]