[{"data":1,"prerenderedAt":1526},["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-ACNB":25,"$fKvG_a0muaMI4JwXlllSkShaRYq-8Bf5fmsWkWof5a64":26,"ticker-mcap-ACNB":142,"ticker-profile-ACNB":151,"ticker-earnings-ACNB":165,"ticker-congress-ACNB":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":138},{"identity":28,"transactions":33,"sectorSlug":118,"relatedTickers":119},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"715579","ACNB CORP","Finance & Insurance","ACNB",[34,49,57,63,68,74,81,87,93,99,105,111],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:55.000Z","0001628280-26-043853-0","Carson Elizabeth F.","","D",56.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055139\u002F000162828026043853\u002F0001628280-26-043853-index.htm",182.2686,13144.6602,10299.998586,"A","2026-06-15","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:46.000Z","0001628280-26-043852-0","Seibel Donald Arthur Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710898\u002F000162828026043852\u002F0001628280-26-043852-index.htm",243.3198,6812.4081,13750.001897999999,{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:40.000Z","0001628280-26-043851-0","ELSNER FRANK III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1271480\u002F000162828026043851\u002F0001628280-26-043851-index.htm",28798.0238,{"cik":29,"filedAt":58,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-043851-1",4.424,28840.1243,250.00024000000002,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":54,"sharesOwnedAfter":73,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:34.000Z","0001628280-26-043850-0","Newell Donna M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549564\u002F000162828026043850\u002F0001628280-26-043850-index.htm",12641.6094,{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":77,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:28.000Z","0001628280-26-043849-0","Vice Chairman of the Board","Herring Todd L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710848\u002F000162828026043849\u002F0001628280-26-043849-index.htm",11053.188,{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:22.000Z","0001628280-26-043847-0","Lott James J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399227\u002F000162828026043847\u002F0001628280-26-043847-index.htm",19179.6398,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":91,"shares":54,"sharesOwnedAfter":92,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:14.000Z","0001628280-26-043846-0","Polli John M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055170\u002F000162828026043846\u002F0001628280-26-043846-index.htm",36123.7134,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":97,"shares":54,"sharesOwnedAfter":98,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:06.000Z","0001628280-26-043845-0","Chiaruttini Alexandra C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828738\u002F000162828026043845\u002F0001628280-26-043845-index.htm",3230.3605,{"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":103,"shares":42,"sharesOwnedAfter":104,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:41:00.000Z","0001628280-26-043844-0","Chaney Kimberly S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800429\u002F000162828026043844\u002F0001628280-26-043844-index.htm",4052.5487,{"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":109,"shares":42,"sharesOwnedAfter":110,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:40:52.000Z","0001628280-26-043842-0","Draganosky Eugene J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055135\u002F000162828026043842\u002F0001628280-26-043842-index.htm",13509.5702,{"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":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":114,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":116,"shares":54,"sharesOwnedAfter":117,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-17T19:40:44.000Z","0001628280-26-043841-0","Chairman of the Board","Stock Alan J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343134\u002F000162828026043841\u002F0001628280-26-043841-index.htm",88350.2408,"finance-insurance",[120,123,126,129,132,135],{"ticker":121,"issuerName":122},"COIN","Coinbase Global, Inc.",{"ticker":124,"issuerName":125},"TRUP","TRUPANION, INC.",{"ticker":127,"issuerName":128},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":130,"issuerName":131},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":133,"issuerName":134},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":136,"issuerName":137},"MORN","Morningstar, Inc.",{"count":139,"fetchedAt":140,"source":141},12,"2026-07-17T21:03:08.869Z","sqlite",{"data":143,"meta":149},{"value":144,"quality":145,"closeDate":146,"ageDays":147,"sharesAsOf":148},632738236.8905945,"fresh","2026-07-16",1,"2026-04-30",{"count":147,"fetchedAt":150,"source":141},"2026-07-17T21:03:08.871Z",{"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},"James Helt","Banks - Regional",391,"1994-04-04","US","PA","Gettysburg","https:\u002F\u002Fwww.acnb.com",0.883,"40.5-58.54","2026-06-17T20:00:48.533Z",{"count":147,"fetchedAt":150,"source":141},{"data":166,"meta":168},{"ticker":32,"points":167},[],{"count":147,"fetchedAt":150,"source":141},{"data":170,"meta":1524},{"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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":54,"sharesOwnedAfter":73,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":77,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":91,"shares":54,"sharesOwnedAfter":92,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":97,"shares":54,"sharesOwnedAfter":98,"totalValue":56,"transactionCode":45,"transactionDate":46},{"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":103,"shares":42,"sharesOwnedAfter":104,"totalValue":44,"transactionCode":45,"transactionDate":46},{"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":109,"shares":42,"sharesOwnedAfter":110,"totalValue":44,"transactionCode":45,"transactionDate":46},{"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":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":114,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":116,"shares":54,"sharesOwnedAfter":117,"totalValue":56,"transactionCode":45,"transactionDate":46},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,230,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,441,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,490,493,496,499,502,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,630,632,635,638,641,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,854,857,860,863,866,868,871,873,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,946,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1013,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1293,1295,1297,1300,1303,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1356,1359,1362,1364,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522],{"date":187,"close":188},"2021-07-23",28.049999237060547,{"date":190,"close":191},"2021-07-30",27.93000030517578,{"date":193,"close":194},"2021-08-06",28.780000686645508,{"date":196,"close":197},"2021-08-13",28.739999771118164,{"date":199,"close":200},"2021-08-20",28.229999542236328,{"date":202,"close":203},"2021-08-27",28.950000762939453,{"date":205,"close":206},"2021-09-03",28.200000762939453,{"date":208,"close":209},"2021-09-10",27.520000457763672,{"date":211,"close":212},"2021-09-17",27.860000610351562,{"date":214,"close":215},"2021-09-24",27.739999771118164,{"date":217,"close":218},"2021-10-01",28.1299991607666,{"date":220,"close":221},"2021-10-08",28.350000381469727,{"date":223,"close":224},"2021-10-15",27.75,{"date":226,"close":227},"2021-10-22",27.549999237060547,{"date":229,"close":224},"2021-10-29",{"date":231,"close":188},"2021-11-05",{"date":233,"close":234},"2021-11-12",28.219999313354492,{"date":236,"close":237},"2021-11-19",28.649999618530273,{"date":239,"close":240},"2021-11-26",29.290000915527344,{"date":242,"close":243},"2021-12-03",28.809999465942383,{"date":245,"close":246},"2021-12-10",29.18000030517578,{"date":248,"close":249},"2021-12-17",29.059999465942383,{"date":251,"close":252},"2021-12-23",30.25,{"date":254,"close":255},"2021-12-31",31.280000686645508,{"date":257,"close":258},"2022-01-07",33.5,{"date":260,"close":261},"2022-01-14",34.369998931884766,{"date":263,"close":264},"2022-01-21",33.83000183105469,{"date":266,"close":267},"2022-01-28",32.70000076293945,{"date":269,"close":270},"2022-02-04",32.349998474121094,{"date":272,"close":273},"2022-02-11",31.600000381469727,{"date":275,"close":276},"2022-02-18",32.29999923706055,{"date":278,"close":279},"2022-02-25",32.08000183105469,{"date":281,"close":282},"2022-03-04",33.470001220703125,{"date":284,"close":285},"2022-03-11",32.83000183105469,{"date":287,"close":288},"2022-03-18",33.77000045776367,{"date":290,"close":291},"2022-03-25",34.779998779296875,{"date":293,"close":294},"2022-04-01",34.65999984741211,{"date":296,"close":297},"2022-04-08",34.66999816894531,{"date":299,"close":300},"2022-04-14",34.29999923706055,{"date":302,"close":303},"2022-04-22",34.7599983215332,{"date":305,"close":306},"2022-04-29",34.22999954223633,{"date":308,"close":309},"2022-05-06",33.880001068115234,{"date":311,"close":312},"2022-05-13",32.290000915527344,{"date":314,"close":315},"2022-05-20",31.709999084472656,{"date":317,"close":318},"2022-05-27",33.22999954223633,{"date":320,"close":321},"2022-06-03",35.130001068115234,{"date":323,"close":324},"2022-06-10",31.889999389648438,{"date":326,"close":327},"2022-06-17",34.880001068115234,{"date":329,"close":330},"2022-06-24",31,{"date":332,"close":333},"2022-07-01",29.780000686645508,{"date":335,"close":336},"2022-07-08",31.450000762939453,{"date":338,"close":339},"2022-07-15",31.079999923706055,{"date":341,"close":342},"2022-07-22",31.770000457763672,{"date":344,"close":345},"2022-07-29",32.88999938964844,{"date":347,"close":348},"2022-08-05",34.400001525878906,{"date":350,"close":351},"2022-08-12",36.0099983215332,{"date":353,"close":354},"2022-08-19",36.630001068115234,{"date":356,"close":357},"2022-08-26",35.380001068115234,{"date":359,"close":360},"2022-09-02",34.529998779296875,{"date":362,"close":363},"2022-09-09",34.4900016784668,{"date":365,"close":366},"2022-09-16",32.97999954223633,{"date":368,"close":369},"2022-09-23",31.149999618530273,{"date":371,"close":372},"2022-09-30",30.040000915527344,{"date":374,"close":375},"2022-10-07",29.489999771118164,{"date":377,"close":378},"2022-10-14",31.690000534057617,{"date":380,"close":381},"2022-10-21",33.13999938964844,{"date":383,"close":384},"2022-10-28",35.75,{"date":386,"close":387},"2022-11-04",36.84000015258789,{"date":389,"close":390},"2022-11-11",39.5,{"date":392,"close":393},"2022-11-18",39.290000915527344,{"date":395,"close":396},"2022-11-25",38.5099983215332,{"date":398,"close":399},"2022-12-02",38.97999954223633,{"date":401,"close":402},"2022-12-09",37.31999969482422,{"date":404,"close":405},"2022-12-16",39.34000015258789,{"date":407,"close":408},"2022-12-23",40.27000045776367,{"date":410,"close":411},"2022-12-30",39.810001373291016,{"date":413,"close":414},"2023-01-06",38.599998474121094,{"date":416,"close":417},"2023-01-13",38.11000061035156,{"date":419,"close":420},"2023-01-20",37,{"date":422,"close":423},"2023-01-27",37.290000915527344,{"date":425,"close":426},"2023-02-03",39.83000183105469,{"date":428,"close":429},"2023-02-10",38.75,{"date":431,"close":432},"2023-02-17",39,{"date":434,"close":435},"2023-02-24",37.5,{"date":437,"close":438},"2023-03-03",35.959999084472656,{"date":440,"close":291},"2023-03-10",{"date":442,"close":345},"2023-03-17",{"date":444,"close":445},"2023-03-24",31.899999618530273,{"date":447,"close":448},"2023-03-31",32.54999923706055,{"date":450,"close":451},"2023-04-06",30.469999313354492,{"date":453,"close":454},"2023-04-14",30.780000686645508,{"date":456,"close":457},"2023-04-21",31.06999969482422,{"date":459,"close":460},"2023-04-28",30.329999923706055,{"date":462,"close":463},"2023-05-05",27.979999542236328,{"date":465,"close":466},"2023-05-12",28.5,{"date":468,"close":469},"2023-05-19",29.700000762939453,{"date":471,"close":472},"2023-05-26",30.700000762939453,{"date":474,"close":475},"2023-06-02",32.34000015258789,{"date":477,"close":478},"2023-06-09",35.29999923706055,{"date":480,"close":481},"2023-06-16",32.560001373291016,{"date":483,"close":264},"2023-06-23",{"date":485,"close":486},"2023-06-30",33.16999816894531,{"date":488,"close":489},"2023-07-07",32.4900016784668,{"date":491,"close":492},"2023-07-14",31.510000228881836,{"date":494,"close":495},"2023-07-21",33.11000061035156,{"date":497,"close":498},"2023-07-28",33.869998931884766,{"date":500,"close":501},"2023-08-04",34.11000061035156,{"date":503,"close":501},"2023-08-11",{"date":505,"close":506},"2023-08-18",33.08000183105469,{"date":508,"close":509},"2023-08-25",33.70000076293945,{"date":511,"close":512},"2023-09-01",33.38999938964844,{"date":514,"close":515},"2023-09-08",32.84000015258789,{"date":517,"close":518},"2023-09-15",33.220001220703125,{"date":520,"close":521},"2023-09-22",32,{"date":523,"close":524},"2023-09-29",31.610000610351562,{"date":526,"close":527},"2023-10-06",32.900001525878906,{"date":529,"close":530},"2023-10-13",32.91999816894531,{"date":532,"close":533},"2023-10-20",32.400001525878906,{"date":535,"close":536},"2023-10-27",32.45000076293945,{"date":538,"close":539},"2023-11-03",36.150001525878906,{"date":541,"close":478},"2023-11-10",{"date":543,"close":544},"2023-11-17",38.869998931884766,{"date":546,"close":547},"2023-11-24",39.36000061035156,{"date":549,"close":550},"2023-12-01",40.540000915527344,{"date":552,"close":553},"2023-12-08",39.79999923706055,{"date":555,"close":556},"2023-12-15",47.59000015258789,{"date":558,"close":559},"2023-12-22",46.810001373291016,{"date":561,"close":562},"2023-12-29",44.7599983215332,{"date":564,"close":565},"2024-01-05",44.63999938964844,{"date":567,"close":568},"2024-01-12",44.2599983215332,{"date":570,"close":571},"2024-01-19",44.790000915527344,{"date":573,"close":574},"2024-01-26",46.63999938964844,{"date":576,"close":577},"2024-02-02",36.08000183105469,{"date":579,"close":580},"2024-02-09",37.060001373291016,{"date":582,"close":583},"2024-02-16",37.83000183105469,{"date":585,"close":586},"2024-02-23",35.900001525878906,{"date":588,"close":589},"2024-03-01",35.7599983215332,{"date":591,"close":592},"2024-03-08",35.45000076293945,{"date":594,"close":595},"2024-03-15",35.560001373291016,{"date":597,"close":598},"2024-03-22",35.5,{"date":600,"close":601},"2024-03-28",37.599998474121094,{"date":603,"close":604},"2024-04-05",34.75,{"date":606,"close":607},"2024-04-12",32.650001525878906,{"date":609,"close":489},"2024-04-19",{"date":611,"close":612},"2024-04-26",34.15999984741211,{"date":614,"close":615},"2024-05-03",33.2400016784668,{"date":617,"close":618},"2024-05-10",32.380001068115234,{"date":620,"close":621},"2024-05-17",33.91999816894531,{"date":623,"close":624},"2024-05-24",31.989999771118164,{"date":626,"close":627},"2024-05-31",31.56999969482422,{"date":629,"close":330},"2024-06-07",{"date":631,"close":457},"2024-06-14",{"date":633,"close":634},"2024-06-21",32.7599983215332,{"date":636,"close":637},"2024-06-28",36.27000045776367,{"date":639,"close":640},"2024-07-05",32.61000061035156,{"date":642,"close":643},"2024-07-12",37.310001373291016,{"date":645,"close":408},"2024-07-19",{"date":647,"close":648},"2024-07-26",39.08000183105469,{"date":650,"close":651},"2024-08-02",38.70000076293945,{"date":653,"close":654},"2024-08-09",37.349998474121094,{"date":656,"close":657},"2024-08-16",39.869998931884766,{"date":659,"close":660},"2024-08-23",42.33000183105469,{"date":662,"close":663},"2024-08-30",42.02000045776367,{"date":665,"close":666},"2024-09-06",39.25,{"date":668,"close":669},"2024-09-13",42.18000030517578,{"date":671,"close":672},"2024-09-20",43.470001220703125,{"date":674,"close":675},"2024-09-27",43.18000030517578,{"date":677,"close":678},"2024-10-04",42.25,{"date":680,"close":681},"2024-10-11",42.540000915527344,{"date":683,"close":684},"2024-10-18",44.099998474121094,{"date":686,"close":687},"2024-10-25",42,{"date":689,"close":690},"2024-11-01",41.63999938964844,{"date":692,"close":693},"2024-11-08",47.54999923706055,{"date":695,"close":696},"2024-11-15",47.45000076293945,{"date":698,"close":699},"2024-11-22",47.959999084472656,{"date":701,"close":702},"2024-11-29",46.86000061035156,{"date":704,"close":705},"2024-12-06",46.7400016784668,{"date":707,"close":708},"2024-12-13",45.709999084472656,{"date":710,"close":711},"2024-12-20",41.47999954223633,{"date":713,"close":714},"2024-12-27",39.63999938964844,{"date":716,"close":547},"2025-01-03",{"date":718,"close":719},"2025-01-10",36.689998626708984,{"date":721,"close":722},"2025-01-17",39.58000183105469,{"date":724,"close":725},"2025-01-24",39.689998626708984,{"date":727,"close":728},"2025-01-31",41.099998474121094,{"date":730,"close":731},"2025-02-07",41.0099983215332,{"date":733,"close":734},"2025-02-14",41.529998779296875,{"date":736,"close":737},"2025-02-21",40.4900016784668,{"date":739,"close":740},"2025-02-28",40.970001220703125,{"date":742,"close":743},"2025-03-07",41.310001373291016,{"date":745,"close":746},"2025-03-14",41.29999923706055,{"date":748,"close":749},"2025-03-21",42.0099983215332,{"date":751,"close":752},"2025-03-28",41.060001373291016,{"date":754,"close":755},"2025-04-04",38.529998779296875,{"date":757,"close":758},"2025-04-11",38.45000076293945,{"date":760,"close":761},"2025-04-17",40.630001068115234,{"date":763,"close":764},"2025-04-25",40.97999954223633,{"date":766,"close":767},"2025-05-02",42.970001220703125,{"date":769,"close":770},"2025-05-09",42.84000015258789,{"date":772,"close":773},"2025-05-16",44,{"date":775,"close":776},"2025-05-23",41.97999954223633,{"date":778,"close":779},"2025-05-30",41.56999969482422,{"date":781,"close":782},"2025-06-06",41.650001525878906,{"date":784,"close":785},"2025-06-13",41.11000061035156,{"date":787,"close":788},"2025-06-20",41.290000915527344,{"date":790,"close":791},"2025-06-27",43,{"date":793,"close":794},"2025-07-03",44.68000030517578,{"date":796,"close":770},"2025-07-11",{"date":798,"close":799},"2025-07-15",42.349998474121094,{"date":801,"close":802},"2025-07-16",43.09000015258789,{"date":804,"close":672},"2025-07-17",{"date":806,"close":807},"2025-07-18",43.029998779296875,{"date":809,"close":810},"2025-07-21",43.36000061035156,{"date":812,"close":813},"2025-07-22",43.040000915527344,{"date":815,"close":816},"2025-07-23",43.0099983215332,{"date":818,"close":819},"2025-07-24",42.66999816894531,{"date":821,"close":822},"2025-07-25",42.709999084472656,{"date":824,"close":810},"2025-07-28",{"date":826,"close":827},"2025-07-29",43.16999816894531,{"date":829,"close":830},"2025-07-30",42.459999084472656,{"date":832,"close":833},"2025-07-31",42.099998474121094,{"date":835,"close":836},"2025-08-01",41.33000183105469,{"date":838,"close":839},"2025-08-04",41.95000076293945,{"date":841,"close":842},"2025-08-05",41.83000183105469,{"date":844,"close":845},"2025-08-06",41.75,{"date":847,"close":848},"2025-08-07",41.91999816894531,{"date":850,"close":851},"2025-08-08",42.43000030517578,{"date":853,"close":675},"2025-08-11",{"date":855,"close":856},"2025-08-12",44.56999969482422,{"date":858,"close":859},"2025-08-13",45.27000045776367,{"date":861,"close":862},"2025-08-14",45.119998931884766,{"date":864,"close":865},"2025-08-15",44.11000061035156,{"date":867,"close":865},"2025-08-18",{"date":869,"close":870},"2025-08-19",44.349998474121094,{"date":872,"close":794},"2025-08-20",{"date":874,"close":684},"2025-08-21",{"date":876,"close":877},"2025-08-22",46.59000015258789,{"date":879,"close":880},"2025-08-25",46,{"date":882,"close":883},"2025-08-26",46.54999923706055,{"date":885,"close":886},"2025-08-27",46.04999923706055,{"date":888,"close":889},"2025-08-28",46.06999969482422,{"date":891,"close":892},"2025-08-29",45.31999969482422,{"date":894,"close":895},"2025-09-02",44.81999969482422,{"date":897,"close":898},"2025-09-03",44.880001068115234,{"date":900,"close":901},"2025-09-04",45.5,{"date":903,"close":904},"2025-09-05",44.90999984741211,{"date":906,"close":907},"2025-09-08",45.18000030517578,{"date":909,"close":910},"2025-09-09",44.5099983215332,{"date":912,"close":913},"2025-09-10",44.869998931884766,{"date":915,"close":916},"2025-09-11",45.189998626708984,{"date":918,"close":919},"2025-09-12",44.95000076293945,{"date":921,"close":922},"2025-09-15",44.77000045776367,{"date":924,"close":925},"2025-09-16",44.16999816894531,{"date":927,"close":928},"2025-09-17",45.11000061035156,{"date":930,"close":931},"2025-09-18",46.02000045776367,{"date":933,"close":934},"2025-09-19",45.15999984741211,{"date":936,"close":937},"2025-09-22",44.599998474121094,{"date":939,"close":940},"2025-09-23",44.36000061035156,{"date":942,"close":943},"2025-09-24",44.529998779296875,{"date":945,"close":943},"2025-09-25",{"date":947,"close":948},"2025-09-26",44.66999816894531,{"date":950,"close":951},"2025-09-29",43.70000076293945,{"date":953,"close":954},"2025-09-30",44.040000915527344,{"date":956,"close":957},"2025-10-01",43.5099983215332,{"date":959,"close":960},"2025-10-02",43.15999984741211,{"date":962,"close":963},"2025-10-03",43.75,{"date":965,"close":966},"2025-10-06",43.97999954223633,{"date":968,"close":969},"2025-10-07",43.52000045776367,{"date":971,"close":972},"2025-10-08",43.79999923706055,{"date":974,"close":975},"2025-10-09",43.65999984741211,{"date":977,"close":978},"2025-10-10",42.52000045776367,{"date":980,"close":981},"2025-10-13",43.709999084472656,{"date":983,"close":937},"2025-10-14",{"date":985,"close":986},"2025-10-15",44.20000076293945,{"date":988,"close":989},"2025-10-16",42.959999084472656,{"date":991,"close":992},"2025-10-17",43.22999954223633,{"date":994,"close":995},"2025-10-20",44.290000915527344,{"date":997,"close":998},"2025-10-21",43.56999969482422,{"date":1000,"close":1001},"2025-10-22",44.38999938964844,{"date":1003,"close":1004},"2025-10-23",45.77000045776367,{"date":1006,"close":1007},"2025-10-24",45.33000183105469,{"date":1009,"close":1010},"2025-10-27",44.560001373291016,{"date":1012,"close":940},"2025-10-28",{"date":1014,"close":684},"2025-10-29",{"date":1016,"close":1017},"2025-10-30",44.970001220703125,{"date":1019,"close":907},"2025-10-31",{"date":1021,"close":1022},"2025-11-03",45.36000061035156,{"date":1024,"close":1025},"2025-11-04",45.83000183105469,{"date":1027,"close":1028},"2025-11-05",46.90999984741211,{"date":1030,"close":1031},"2025-11-06",46.70000076293945,{"date":1033,"close":1034},"2025-11-07",46.97999954223633,{"date":1036,"close":1037},"2025-11-10",47.88999938964844,{"date":1039,"close":1040},"2025-11-11",48.31999969482422,{"date":1042,"close":1043},"2025-11-12",47.86000061035156,{"date":1045,"close":1046},"2025-11-13",47.880001068115234,{"date":1048,"close":1049},"2025-11-14",47.31999969482422,{"date":1051,"close":1052},"2025-11-17",45.869998931884766,{"date":1054,"close":1055},"2025-11-18",46.709999084472656,{"date":1057,"close":1058},"2025-11-19",46.22999954223633,{"date":1060,"close":1061},"2025-11-20",47.189998626708984,{"date":1063,"close":1064},"2025-11-21",48.61000061035156,{"date":1066,"close":1067},"2025-11-24",48.15999984741211,{"date":1069,"close":1070},"2025-11-25",49.040000915527344,{"date":1072,"close":1073},"2025-11-26",49,{"date":1075,"close":1076},"2025-11-28",48.400001525878906,{"date":1078,"close":1079},"2025-12-01",47.91999816894531,{"date":1081,"close":1082},"2025-12-02",48.29999923706055,{"date":1084,"close":1085},"2025-12-03",49.45000076293945,{"date":1087,"close":1088},"2025-12-04",49.439998626708984,{"date":1090,"close":1091},"2025-12-05",49.15999984741211,{"date":1093,"close":1094},"2025-12-08",49.63999938964844,{"date":1096,"close":1097},"2025-12-09",50.66999816894531,{"date":1099,"close":1100},"2025-12-10",51.099998474121094,{"date":1102,"close":1103},"2025-12-11",51.59000015258789,{"date":1105,"close":1106},"2025-12-12",51.65999984741211,{"date":1108,"close":1109},"2025-12-15",52.61000061035156,{"date":1111,"close":1112},"2025-12-16",52.5099983215332,{"date":1114,"close":1115},"2025-12-17",52.849998474121094,{"date":1117,"close":1118},"2025-12-18",52.880001068115234,{"date":1120,"close":1121},"2025-12-19",51.56999969482422,{"date":1123,"close":1124},"2025-12-22",50.5099983215332,{"date":1126,"close":1127},"2025-12-23",49.709999084472656,{"date":1129,"close":1127},"2025-12-24",{"date":1131,"close":1132},"2025-12-26",49.400001525878906,{"date":1134,"close":1135},"2025-12-29",49.150001525878906,{"date":1137,"close":1076},"2025-12-30",{"date":1139,"close":1140},"2025-12-31",48.349998474121094,{"date":1142,"close":1143},"2026-01-02",47.25,{"date":1145,"close":1146},"2026-01-05",48.43000030517578,{"date":1148,"close":1076},"2026-01-06",{"date":1150,"close":1151},"2026-01-07",47.61000061035156,{"date":1153,"close":1154},"2026-01-08",48.65999984741211,{"date":1156,"close":1157},"2026-01-09",48.33000183105469,{"date":1159,"close":1160},"2026-01-12",48.02000045776367,{"date":1162,"close":1163},"2026-01-13",48.2400016784668,{"date":1165,"close":1166},"2026-01-14",48.7400016784668,{"date":1168,"close":1094},"2026-01-15",{"date":1170,"close":1132},"2026-01-16",{"date":1172,"close":1173},"2026-01-20",48.88999938964844,{"date":1175,"close":1176},"2026-01-21",50.709999084472656,{"date":1178,"close":1179},"2026-01-22",50.849998474121094,{"date":1181,"close":1182},"2026-01-23",49.029998779296875,{"date":1184,"close":1185},"2026-01-26",48.36000061035156,{"date":1187,"close":1188},"2026-01-27",48.7599983215332,{"date":1190,"close":1191},"2026-01-28",48.47999954223633,{"date":1193,"close":1194},"2026-01-29",49.7400016784668,{"date":1196,"close":1197},"2026-01-30",50.52000045776367,{"date":1199,"close":1200},"2026-02-02",51.4900016784668,{"date":1202,"close":1203},"2026-02-03",52.20000076293945,{"date":1205,"close":1206},"2026-02-04",53.15999984741211,{"date":1208,"close":1209},"2026-02-05",52.7599983215332,{"date":1211,"close":1212},"2026-02-06",52.77000045776367,{"date":1214,"close":1215},"2026-02-09",52.2599983215332,{"date":1217,"close":1218},"2026-02-10",52.150001525878906,{"date":1220,"close":1221},"2026-02-11",52.689998626708984,{"date":1223,"close":1224},"2026-02-12",52.29999923706055,{"date":1226,"close":1227},"2026-02-13",52.54999923706055,{"date":1229,"close":1230},"2026-02-17",53.18000030517578,{"date":1232,"close":1233},"2026-02-18",51.95000076293945,{"date":1235,"close":1236},"2026-02-19",51.58000183105469,{"date":1238,"close":1239},"2026-02-20",51.79999923706055,{"date":1241,"close":1127},"2026-02-23",{"date":1243,"close":1244},"2026-02-24",49.40999984741211,{"date":1246,"close":1247},"2026-02-25",51.16999816894531,{"date":1249,"close":1250},"2026-02-26",51.54999923706055,{"date":1252,"close":1253},"2026-02-27",50.400001525878906,{"date":1255,"close":1197},"2026-03-02",{"date":1257,"close":1258},"2026-03-03",50.06999969482422,{"date":1260,"close":1261},"2026-03-04",50.5,{"date":1263,"close":1264},"2026-03-05",48.93000030517578,{"date":1266,"close":1267},"2026-03-06",47.5,{"date":1269,"close":1270},"2026-03-09",47.18000030517578,{"date":1272,"close":696},"2026-03-10",{"date":1274,"close":1275},"2026-03-11",46.869998931884766,{"date":1277,"close":1278},"2026-03-12",46.529998779296875,{"date":1280,"close":1281},"2026-03-13",46.47999954223633,{"date":1283,"close":1284},"2026-03-16",47.470001220703125,{"date":1286,"close":1287},"2026-03-17",46.279998779296875,{"date":1289,"close":1290},"2026-03-18",45.290000915527344,{"date":1292,"close":931},"2026-03-19",{"date":1294,"close":880},"2026-03-20",{"date":1296,"close":1143},"2026-03-23",{"date":1298,"close":1299},"2026-03-24",47.09000015258789,{"date":1301,"close":1302},"2026-03-25",47.20000076293945,{"date":1304,"close":696},"2026-03-26",{"date":1306,"close":1143},"2026-03-27",{"date":1308,"close":1309},"2026-03-30",47.56999969482422,{"date":1311,"close":1312},"2026-03-31",47.869998931884766,{"date":1314,"close":1315},"2026-04-01",48.04999923706055,{"date":1317,"close":1318},"2026-04-02",48,{"date":1320,"close":1321},"2026-04-06",48.84000015258789,{"date":1323,"close":1324},"2026-04-07",49.72999954223633,{"date":1326,"close":1327},"2026-04-08",50.9900016784668,{"date":1329,"close":1330},"2026-04-09",51.86000061035156,{"date":1332,"close":1333},"2026-04-10",51.220001220703125,{"date":1335,"close":1336},"2026-04-13",51.290000915527344,{"date":1338,"close":1339},"2026-04-14",51.150001525878906,{"date":1341,"close":1097},"2026-04-15",{"date":1343,"close":1344},"2026-04-16",50.470001220703125,{"date":1346,"close":1347},"2026-04-17",51.70000076293945,{"date":1349,"close":1350},"2026-04-20",51.36000061035156,{"date":1352,"close":1353},"2026-04-21",50.09000015258789,{"date":1355,"close":1194},"2026-04-22",{"date":1357,"close":1358},"2026-04-23",50.47999954223633,{"date":1360,"close":1361},"2026-04-24",49.060001373291016,{"date":1363,"close":1344},"2026-04-27",{"date":1365,"close":1218},"2026-04-28",{"date":1367,"close":1368},"2026-04-29",50.619998931884766,{"date":148,"close":1370},50.689998626708984,{"date":1372,"close":1373},"2026-05-01",51.529998779296875,{"date":1375,"close":1376},"2026-05-04",51.939998626708984,{"date":1378,"close":1379},"2026-05-05",52.90999984741211,{"date":1381,"close":1382},"2026-05-06",53.22999954223633,{"date":1384,"close":1385},"2026-05-07",53,{"date":1387,"close":1388},"2026-05-08",53.540000915527344,{"date":1390,"close":1391},"2026-05-11",52.279998779296875,{"date":1393,"close":1394},"2026-05-12",52.63999938964844,{"date":1396,"close":1397},"2026-05-13",52.529998779296875,{"date":1399,"close":1400},"2026-05-14",52.59000015258789,{"date":1402,"close":1403},"2026-05-15",52.029998779296875,{"date":1405,"close":1406},"2026-05-18",53.34000015258789,{"date":1408,"close":1409},"2026-05-19",53.400001525878906,{"date":1411,"close":1412},"2026-05-20",54.18000030517578,{"date":1414,"close":1415},"2026-05-21",54.7599983215332,{"date":1417,"close":1418},"2026-05-22",54.45000076293945,{"date":1420,"close":1421},"2026-05-26",55.060001373291016,{"date":1423,"close":1424},"2026-05-27",54.400001525878906,{"date":1426,"close":1427},"2026-05-28",54.5099983215332,{"date":1429,"close":1430},"2026-05-29",54.290000915527344,{"date":1432,"close":1433},"2026-06-01",52.91999816894531,{"date":1435,"close":1436},"2026-06-02",53.720001220703125,{"date":1438,"close":1439},"2026-06-03",52.619998931884766,{"date":1441,"close":1442},"2026-06-04",54.130001068115234,{"date":1444,"close":1445},"2026-06-05",54.880001068115234,{"date":1447,"close":1448},"2026-06-08",55.540000915527344,{"date":1450,"close":1451},"2026-06-09",56.130001068115234,{"date":1453,"close":1454},"2026-06-10",57.08000183105469,{"date":1456,"close":1457},"2026-06-11",57.0099983215332,{"date":1459,"close":1460},"2026-06-12",57.5,{"date":46,"close":1462},56.47999954223633,{"date":1464,"close":1465},"2026-06-16",56.810001373291016,{"date":1467,"close":1468},"2026-06-17",56.16999816894531,{"date":1470,"close":1471},"2026-06-18",57.220001220703125,{"date":1473,"close":1465},"2026-06-22",{"date":1475,"close":1476},"2026-06-23",58.290000915527344,{"date":1478,"close":1479},"2026-06-24",58.369998931884766,{"date":1481,"close":1482},"2026-06-25",58.38999938964844,{"date":1484,"close":1485},"2026-06-26",60.41999816894531,{"date":1487,"close":1488},"2026-06-29",59.93000030517578,{"date":1490,"close":1491},"2026-06-30",59.380001068115234,{"date":1493,"close":1494},"2026-07-01",61.25,{"date":1496,"close":1497},"2026-07-02",60.25,{"date":1499,"close":1500},"2026-07-06",60.4900016784668,{"date":1502,"close":1503},"2026-07-07",59.2400016784668,{"date":1505,"close":1506},"2026-07-08",58.310001373291016,{"date":1508,"close":1509},"2026-07-09",59.0099983215332,{"date":1511,"close":1512},"2026-07-10",59.31999969482422,{"date":1514,"close":1515},"2026-07-13",59.939998626708984,{"date":1517,"close":1518},"2026-07-14",59.630001068115234,{"date":1520,"close":1521},"2026-07-15",60.31999969482422,{"date":146,"close":1523},61.959999084472656,{"count":147,"fetchedAt":1525,"source":141},"2026-07-17T21:03:08.886Z",1784322188822]