[{"data":1,"prerenderedAt":1490},["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-AVBH":25,"$fmnj11QMe8mk1HiWjz8bL8gd07lEJLKhAbRcoQo1HYZA":26,"ticker-mcap-AVBH":179,"ticker-profile-AVBH":187,"ticker-earnings-AVBH":201,"ticker-congress-AVBH":205,"i-lucide:info":1488},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1443575","Avidbank Holdings, Inc.","Finance & Insurance","AVBH",[34,47,54,59,63,68,73,78,83,88,106,117,128,137,146],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T20:52:19.000Z","0001443575-26-000112-0","BIORN KRISTOFER W.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075304\u002F000144357526000112\u002F0001443575-26-000112-index.htm",1500,3000,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T00:00:00.000Z","0001443575-26-000108-0","4","POLSTER BRYAN C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075587\u002F000144357526000108\u002F0001443575-26-000108-index.htm",64964,{"cik":29,"filedAt":48,"filingId":55,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443575-26-000107-0","ROSINUS MIKE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000107\u002F0001443575-26-000107-index.htm",18180,{"cik":29,"filedAt":48,"filingId":60,"formType":50,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443575-26-000104-0","Jensen Keith","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418649\u002F000144357526000104\u002F0001443575-26-000104-index.htm",{"cik":29,"filedAt":48,"filingId":64,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":66,"shares":41,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001213900-26-060179-0","Deutsch James F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561111\u002F000121390026060179\u002F0001213900-26-060179-index.htm",4500,{"cik":29,"filedAt":48,"filingId":69,"formType":50,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443575-26-000109-0","MORRIS LINDA RAE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075370\u002F000144357526000109\u002F0001443575-26-000109-index.htm",4000,{"cik":29,"filedAt":48,"filingId":74,"formType":50,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443575-26-000106-0","Scott Robert H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314485\u002F000144357526000106\u002F0001443575-26-000106-index.htm",15199,{"cik":29,"filedAt":48,"filingId":79,"formType":50,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443575-26-000110-0","FLYNN DIANE J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075368\u002F000144357526000110\u002F0001443575-26-000110-index.htm",13645,{"cik":29,"filedAt":48,"filingId":84,"formType":50,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":41,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443575-26-000105-0","VERISSIMO MARC J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245213\u002F000144357526000105\u002F0001443575-26-000105-index.htm",19444,{"cik":29,"filedAt":89,"filingId":90,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":103},"2026-03-19T00:00:00.000Z","0001443575-26-000096-0","4\u002FA","2026-02-13","I",30.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000096\u002F0001443575-26-000096-index.htm",1143,192169,34804.35,"S","2026-02-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},2,"2026-03-17T00:00:00.000Z",{"cik":29,"filedAt":105,"filingId":107,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102,"insiderHistory":114},"0001443575-26-000091-0",27.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000091\u002F0001443575-26-000091-index.htm",56882,80,1559135.62,"2026-03-16",{"daysSinceLastFiling":115,"isFirstFiling":6,"priorFilingDate":116},1,"2026-03-16T00:00:00.000Z",{"cik":29,"filedAt":116,"filingId":118,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":99,"transactionDate":124,"intentLabel":101,"signalQuality":102,"insiderHistory":125},"0001443575-26-000087-0",28.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000087\u002F0001443575-26-000087-index.htm",19318,64915,546313.04,"2026-03-10",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":127},7,"2026-03-09T00:00:00.000Z",{"cik":29,"filedAt":116,"filingId":129,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":99,"transactionDate":135,"intentLabel":101,"signalQuality":102,"insiderHistory":136},"0001443575-26-000089-0",27.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000089\u002F0001443575-26-000089-index.htm",7953,56962,218627.97,"2026-03-13",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":127},{"cik":29,"filedAt":127,"filingId":138,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":99,"transactionDate":144,"intentLabel":101,"signalQuality":102,"insiderHistory":145},"0001443575-26-000083-0",28.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000083\u002F0001443575-26-000083-index.htm",9659,100080,271417.9,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":147,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":99,"transactionDate":153,"intentLabel":101,"signalQuality":102,"insiderHistory":154},"0001443575-26-000085-0",28.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329196\u002F000144357526000085\u002F0001443575-26-000085-index.htm",15847,84233,445142.23,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":161,"issuerName":162},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":164,"issuerName":165},"COIN","Coinbase Global, Inc.",{"ticker":167,"issuerName":168},"CRCL","Circle Internet Group, Inc.",{"ticker":170,"issuerName":171},"TRUP","TRUPANION, INC.",{"ticker":173,"issuerName":174},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":176,"fetchedAt":177,"source":178},15,"2026-07-31T09:12:30.568Z","sqlite",{"data":180,"meta":185},{"value":181,"quality":182,"closeDate":183,"ageDays":104,"sharesAsOf":184},358343502.54024506,"fresh","2026-07-29","2026-04-30",{"count":115,"fetchedAt":186,"source":178},"2026-07-31T09:12:30.570Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Mark D. Mordell","Banks - Regional",148,"2025-08-05","US","CA","San Jose","https:\u002F\u002Fwww.avidbank.com",0.341,"20.24-33.52","2026-06-28T07:00:38.673Z",{"count":115,"fetchedAt":186,"source":178},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":115,"fetchedAt":186,"source":178},{"data":206,"meta":1486},{"congressTrades":207,"insiderTrades":208,"priceHistory":224,"ticker":32},[],[209,210,211,212,213,214,215,216,217,218,219,220,221,222,223],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":55,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":60,"formType":50,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":64,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":66,"shares":41,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":69,"formType":50,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":74,"formType":50,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":79,"formType":50,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":84,"formType":50,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":41,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":89,"filingId":90,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":105,"filingId":107,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":118,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":99,"transactionDate":124},{"cik":29,"filedAt":116,"filingId":129,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":99,"transactionDate":135},{"cik":29,"filedAt":127,"filingId":138,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":99,"transactionDate":144},{"cik":29,"filedAt":127,"filingId":147,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":93,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":99,"transactionDate":153},[225,228,230,233,236,239,241,243,245,248,250,252,254,257,259,262,264,266,268,271,274,277,280,283,286,288,291,294,297,300,303,305,308,311,313,316,318,321,324,327,330,332,335,338,341,344,347,349,351,353,355,358,361,363,366,369,371,374,377,380,383,386,389,391,394,397,399,401,404,407,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,464,467,470,473,476,478,481,484,487,490,493,496,498,501,504,507,510,512,515,518,520,522,525,528,531,534,536,538,541,544,547,550,553,555,558,560,563,566,569,571,574,577,580,583,586,589,592,595,598,600,603,605,608,610,613,616,618,621,623,626,628,631,634,637,639,642,645,648,650,652,655,658,661,663,665,668,670,673,675,678,681,683,685,688,690,693,695,698,700,703,706,709,712,715,718,721,724,727,730,733,735,738,741,743,746,748,751,753,755,758,761,764,767,770,773,776,779,781,784,787,790,792,795,797,800,803,804,807,810,813,816,819,822,825,828,830,832,834,836,839,842,845,848,851,853,855,858,861,863,866,869,872,875,878,881,884,887,890,892,895,897,900,903,906,909,912,915,918,921,923,925,928,931,933,935,938,941,944,947,950,953,955,958,961,963,965,967,970,973,976,979,981,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1122,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1167,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1217,1219,1222,1225,1227,1229,1232,1234,1237,1239,1242,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1309,1312,1315,1316,1318,1321,1324,1326,1329,1332,1334,1336,1339,1342,1345,1348,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1482,1485],{"date":226,"close":227},"2021-08-06",22.850000381469727,{"date":229,"close":5},"2021-08-13",{"date":231,"close":232},"2021-08-20",23.100000381469727,{"date":234,"close":235},"2021-08-27",23,{"date":237,"close":238},"2021-09-03",22.549999237060547,{"date":240,"close":238},"2021-09-10",{"date":242,"close":227},"2021-09-17",{"date":244,"close":238},"2021-09-24",{"date":246,"close":247},"2021-10-01",22.75,{"date":249,"close":247},"2021-10-08",{"date":251,"close":247},"2021-10-15",{"date":253,"close":5},"2021-10-22",{"date":255,"close":256},"2021-10-29",23.989999771118164,{"date":258,"close":5},"2021-11-05",{"date":260,"close":261},"2021-11-12",24.739999771118164,{"date":263,"close":5},"2021-11-19",{"date":265,"close":5},"2021-11-26",{"date":267,"close":5},"2021-12-03",{"date":269,"close":270},"2021-12-10",24.350000381469727,{"date":272,"close":273},"2021-12-17",24.950000762939453,{"date":275,"close":276},"2021-12-23",24.899999618530273,{"date":278,"close":279},"2021-12-31",25.100000381469727,{"date":281,"close":282},"2022-01-07",26.5,{"date":284,"close":285},"2022-01-14",27,{"date":287,"close":285},"2022-01-21",{"date":289,"close":290},"2022-01-28",26.450000762939453,{"date":292,"close":293},"2022-02-04",25.760000228881836,{"date":295,"close":296},"2022-02-11",26.100000381469727,{"date":298,"close":299},"2022-02-18",25.75,{"date":301,"close":302},"2022-02-25",26.239999771118164,{"date":304,"close":299},"2022-03-04",{"date":306,"close":307},"2022-03-11",25.600000381469727,{"date":309,"close":310},"2022-03-18",25.950000762939453,{"date":312,"close":310},"2022-03-25",{"date":314,"close":315},"2022-04-01",25.799999237060547,{"date":317,"close":299},"2022-04-08",{"date":319,"close":320},"2022-04-14",25.530000686645508,{"date":322,"close":323},"2022-04-22",24.65999984741211,{"date":325,"close":326},"2022-04-29",23.110000610351562,{"date":328,"close":329},"2022-05-06",22.5,{"date":331,"close":329},"2022-05-13",{"date":333,"close":334},"2022-05-20",20.899999618530273,{"date":336,"close":337},"2022-05-27",22,{"date":339,"close":340},"2022-06-03",20.850000381469727,{"date":342,"close":343},"2022-06-10",20.600000381469727,{"date":345,"close":346},"2022-06-17",20,{"date":348,"close":346},"2022-06-24",{"date":350,"close":346},"2022-07-01",{"date":352,"close":346},"2022-07-08",{"date":354,"close":346},"2022-07-15",{"date":356,"close":357},"2022-07-22",20.030000686645508,{"date":359,"close":360},"2022-07-29",20.75,{"date":362,"close":360},"2022-08-05",{"date":364,"close":365},"2022-08-12",20.81999969482422,{"date":367,"close":368},"2022-08-19",21.100000381469727,{"date":370,"close":329},"2022-08-26",{"date":372,"close":373},"2022-09-02",21.549999237060547,{"date":375,"close":376},"2022-09-09",22.200000762939453,{"date":378,"close":379},"2022-09-16",22.149999618530273,{"date":381,"close":382},"2022-09-23",21.899999618530273,{"date":384,"close":385},"2022-09-30",21.75,{"date":387,"close":388},"2022-10-07",21,{"date":390,"close":388},"2022-10-14",{"date":392,"close":393},"2022-10-21",20.649999618530273,{"date":395,"close":396},"2022-10-28",20.8700008392334,{"date":398,"close":396},"2022-11-04",{"date":400,"close":334},"2022-11-11",{"date":402,"close":403},"2022-11-18",20.799999237060547,{"date":405,"close":406},"2022-11-25",20.5,{"date":408,"close":388},"2022-12-02",{"date":410,"close":411},"2022-12-09",20.309999465942383,{"date":413,"close":414},"2022-12-16",20.979999542236328,{"date":416,"close":417},"2022-12-23",20.700000762939453,{"date":419,"close":417},"2022-12-30",{"date":421,"close":422},"2023-01-06",20.25,{"date":424,"close":425},"2023-01-13",20.100000381469727,{"date":427,"close":428},"2023-01-20",20.350000381469727,{"date":430,"close":431},"2023-01-27",20.399999618530273,{"date":433,"close":434},"2023-02-03",21.5,{"date":436,"close":437},"2023-02-10",21.479999542236328,{"date":439,"close":440},"2023-02-17",21.450000762939453,{"date":442,"close":443},"2023-02-24",21.68000030517578,{"date":445,"close":446},"2023-03-03",21.690000534057617,{"date":448,"close":449},"2023-03-10",17.329999923706055,{"date":451,"close":452},"2023-03-17",14.5,{"date":454,"close":455},"2023-03-24",14.3100004196167,{"date":457,"close":458},"2023-03-31",16.989999771118164,{"date":460,"close":461},"2023-04-06",16.440000534057617,{"date":463,"close":461},"2023-04-14",{"date":465,"close":466},"2023-04-21",16.489999771118164,{"date":468,"close":469},"2023-04-28",16.350000381469727,{"date":471,"close":472},"2023-05-05",14,{"date":474,"close":475},"2023-05-12",14.600000381469727,{"date":477,"close":452},"2023-05-19",{"date":479,"close":480},"2023-05-26",14.449999809265137,{"date":482,"close":483},"2023-06-02",14.550000190734863,{"date":485,"close":486},"2023-06-09",15.5,{"date":488,"close":489},"2023-06-16",15.979999542236328,{"date":491,"close":492},"2023-06-23",16.399999618530273,{"date":494,"close":495},"2023-06-30",16.479999542236328,{"date":497,"close":492},"2023-07-07",{"date":499,"close":500},"2023-07-14",17.75,{"date":502,"close":503},"2023-07-21",19.25,{"date":505,"close":506},"2023-07-28",20.200000762939453,{"date":508,"close":509},"2023-08-04",20.780000686645508,{"date":511,"close":509},"2023-08-11",{"date":513,"close":514},"2023-08-18",21.950000762939453,{"date":516,"close":517},"2023-08-25",21.889999389648438,{"date":519,"close":517},"2023-09-01",{"date":521,"close":385},"2023-09-08",{"date":523,"close":524},"2023-09-15",21.639999389648438,{"date":526,"close":527},"2023-09-22",21.469999313354492,{"date":529,"close":530},"2023-09-29",21.31999969482422,{"date":532,"close":533},"2023-10-06",21.139999389648438,{"date":535,"close":533},"2023-10-13",{"date":537,"close":533},"2023-10-20",{"date":539,"close":540},"2023-10-27",20.940000534057617,{"date":542,"close":543},"2023-11-03",20.829999923706055,{"date":545,"close":546},"2023-11-10",20.790000915527344,{"date":548,"close":549},"2023-11-17",20.68000030517578,{"date":551,"close":552},"2023-11-24",20.709999084472656,{"date":554,"close":434},"2023-12-01",{"date":556,"close":557},"2023-12-08",21.280000686645508,{"date":559,"close":440},"2023-12-15",{"date":561,"close":562},"2023-12-22",21.600000381469727,{"date":564,"close":565},"2023-12-29",21.3700008392334,{"date":567,"close":568},"2024-01-05",20.299999237060547,{"date":570,"close":506},"2024-01-12",{"date":572,"close":573},"2024-01-19",20.18000030517578,{"date":575,"close":576},"2024-01-26",20.170000076293945,{"date":578,"close":579},"2024-02-02",19.690000534057617,{"date":581,"close":582},"2024-02-09",19.200000762939453,{"date":584,"close":585},"2024-02-16",19.100000381469727,{"date":587,"close":588},"2024-02-23",18.899999618530273,{"date":590,"close":591},"2024-03-01",18.850000381469727,{"date":593,"close":594},"2024-03-08",18.93000030517578,{"date":596,"close":597},"2024-03-15",18.799999237060547,{"date":599,"close":597},"2024-03-22",{"date":601,"close":602},"2024-03-28",19.239999771118164,{"date":604,"close":585},"2024-04-05",{"date":606,"close":607},"2024-04-12",18.790000915527344,{"date":609,"close":602},"2024-04-19",{"date":611,"close":612},"2024-04-26",19.229999542236328,{"date":614,"close":615},"2024-05-03",18.75,{"date":617,"close":591},"2024-05-10",{"date":619,"close":620},"2024-05-17",19,{"date":622,"close":588},"2024-05-24",{"date":624,"close":625},"2024-05-31",18.979999542236328,{"date":627,"close":597},"2024-06-07",{"date":629,"close":630},"2024-06-14",18.600000381469727,{"date":632,"close":633},"2024-06-21",18.5,{"date":635,"close":636},"2024-06-28",18.440000534057617,{"date":638,"close":636},"2024-07-05",{"date":640,"close":641},"2024-07-12",19.5,{"date":643,"close":644},"2024-07-19",19.420000076293945,{"date":646,"close":647},"2024-07-26",19.110000610351562,{"date":649,"close":630},"2024-08-02",{"date":651,"close":615},"2024-08-09",{"date":653,"close":654},"2024-08-16",19.149999618530273,{"date":656,"close":657},"2024-08-23",19.399999618530273,{"date":659,"close":660},"2024-08-30",19.649999618530273,{"date":662,"close":660},"2024-09-06",{"date":664,"close":660},"2024-09-13",{"date":666,"close":667},"2024-09-20",19.860000610351562,{"date":669,"close":660},"2024-09-27",{"date":671,"close":672},"2024-10-04",19.360000610351562,{"date":674,"close":657},"2024-10-11",{"date":676,"close":677},"2024-10-18",19.600000381469727,{"date":679,"close":680},"2024-10-25",20.3700008392334,{"date":682,"close":406},"2024-11-01",{"date":684,"close":434},"2024-11-08",{"date":686,"close":687},"2024-11-15",21.940000534057617,{"date":689,"close":382},"2024-11-22",{"date":691,"close":692},"2024-11-29",22.100000381469727,{"date":694,"close":385},"2024-12-06",{"date":696,"close":697},"2024-12-13",21.81999969482422,{"date":699,"close":385},"2024-12-20",{"date":701,"close":702},"2024-12-27",21.780000686645508,{"date":704,"close":705},"2025-01-03",21.59000015258789,{"date":707,"close":708},"2025-01-10",20.719999313354492,{"date":710,"close":711},"2025-01-17",20.489999771118164,{"date":713,"close":714},"2025-01-24",20.450000762939453,{"date":716,"close":717},"2025-01-31",23.389999389648438,{"date":719,"close":720},"2025-02-07",24.270000457763672,{"date":722,"close":723},"2025-02-14",23.469999313354492,{"date":725,"close":726},"2025-02-21",23.3799991607666,{"date":728,"close":729},"2025-02-28",23.559999465942383,{"date":731,"close":732},"2025-03-07",22.729999542236328,{"date":734,"close":376},"2025-03-14",{"date":736,"close":737},"2025-03-21",22.459999084472656,{"date":739,"close":740},"2025-03-28",22.6299991607666,{"date":742,"close":414},"2025-04-04",{"date":744,"close":745},"2025-04-11",21.8799991607666,{"date":747,"close":440},"2025-04-17",{"date":749,"close":750},"2025-04-25",21.399999618530273,{"date":752,"close":434},"2025-05-02",{"date":754,"close":343},"2025-05-09",{"date":756,"close":757},"2025-05-16",20.329999923706055,{"date":759,"close":760},"2025-05-23",20.270000457763672,{"date":762,"close":763},"2025-05-30",19.799999237060547,{"date":765,"close":766},"2025-06-06",19.969999313354492,{"date":768,"close":769},"2025-06-13",19.850000381469727,{"date":771,"close":772},"2025-06-20",19.989999771118164,{"date":774,"close":775},"2025-06-27",20.43000030517578,{"date":777,"close":778},"2025-07-03",20.860000610351562,{"date":780,"close":340},"2025-07-11",{"date":782,"close":783},"2025-07-18",22.610000610351562,{"date":785,"close":786},"2025-07-25",22.899999618530273,{"date":788,"close":789},"2025-07-28",22.299999237060547,{"date":791,"close":789},"2025-07-29",{"date":793,"close":794},"2025-07-30",21.700000762939453,{"date":796,"close":385},"2025-07-31",{"date":798,"close":799},"2025-08-01",21.489999771118164,{"date":801,"close":802},"2025-08-04",21.520000457763672,{"date":192,"close":794},{"date":805,"close":806},"2025-08-06",22.18000030517578,{"date":808,"close":809},"2025-08-07",22.25,{"date":811,"close":812},"2025-08-08",23.25,{"date":814,"close":815},"2025-08-11",23.549999237060547,{"date":817,"close":818},"2025-08-12",23.93000030517578,{"date":820,"close":821},"2025-08-13",23.510000228881836,{"date":823,"close":824},"2025-08-14",23.75,{"date":826,"close":827},"2025-08-15",24.200000762939453,{"date":829,"close":827},"2025-08-18",{"date":831,"close":5},"2025-08-19",{"date":833,"close":5},"2025-08-20",{"date":835,"close":256},"2025-08-21",{"date":837,"close":838},"2025-08-22",24.6299991607666,{"date":840,"close":841},"2025-08-25",24.450000762939453,{"date":843,"close":844},"2025-08-26",24.520000457763672,{"date":846,"close":847},"2025-08-27",24.889999389648438,{"date":849,"close":850},"2025-08-28",24.979999542236328,{"date":852,"close":279},"2025-08-29",{"date":854,"close":279},"2025-09-02",{"date":856,"close":857},"2025-09-03",25.049999237060547,{"date":859,"close":860},"2025-09-04",25.25,{"date":862,"close":857},"2025-09-05",{"date":864,"close":865},"2025-09-08",25.649999618530273,{"date":867,"close":868},"2025-09-09",25.6200008392334,{"date":870,"close":871},"2025-09-10",25.610000610351562,{"date":873,"close":874},"2025-09-11",25.889999389648438,{"date":876,"close":877},"2025-09-12",25.989999771118164,{"date":879,"close":880},"2025-09-15",25.790000915527344,{"date":882,"close":883},"2025-09-16",26,{"date":885,"close":886},"2025-09-17",25.899999618530273,{"date":888,"close":889},"2025-09-18",26.229999542236328,{"date":891,"close":889},"2025-09-19",{"date":893,"close":894},"2025-09-22",25.90999984741211,{"date":896,"close":315},"2025-09-23",{"date":898,"close":899},"2025-09-24",25.309999465942383,{"date":901,"close":902},"2025-09-25",25.3700008392334,{"date":904,"close":905},"2025-09-26",25.200000762939453,{"date":907,"close":908},"2025-09-29",25.389999389648438,{"date":910,"close":911},"2025-09-30",25.5,{"date":913,"close":914},"2025-10-01",25.450000762939453,{"date":916,"close":917},"2025-10-02",25.420000076293945,{"date":919,"close":920},"2025-10-03",25.549999237060547,{"date":922,"close":315},"2025-10-06",{"date":924,"close":894},"2025-10-07",{"date":926,"close":927},"2025-10-08",25.68000030517578,{"date":929,"close":930},"2025-10-09",25.700000762939453,{"date":932,"close":307},"2025-10-10",{"date":934,"close":908},"2025-10-13",{"date":936,"close":937},"2025-10-14",25.510000228881836,{"date":939,"close":940},"2025-10-15",25.479999542236328,{"date":942,"close":943},"2025-10-16",24.860000610351562,{"date":945,"close":946},"2025-10-17",24.959999084472656,{"date":948,"close":949},"2025-10-20",25.34000015258789,{"date":951,"close":952},"2025-10-21",25.520000457763672,{"date":954,"close":299},"2025-10-22",{"date":956,"close":957},"2025-10-23",25.690000534057617,{"date":959,"close":960},"2025-10-24",26.18000030517578,{"date":962,"close":293},"2025-10-27",{"date":964,"close":886},"2025-10-28",{"date":966,"close":874},"2025-10-29",{"date":968,"close":969},"2025-10-30",25.809999465942383,{"date":971,"close":972},"2025-10-31",26.1299991607666,{"date":974,"close":975},"2025-11-03",26.25,{"date":977,"close":978},"2025-11-04",26.040000915527344,{"date":980,"close":877},"2025-11-05",{"date":982,"close":937},"2025-11-06",{"date":984,"close":985},"2025-11-07",25.43000030517578,{"date":987,"close":988},"2025-11-10",25.399999618530273,{"date":990,"close":991},"2025-11-11",25.299999237060547,{"date":993,"close":994},"2025-11-12",25.06999969482422,{"date":996,"close":857},"2025-11-13",{"date":998,"close":999},"2025-11-14",25.030000686645508,{"date":1001,"close":1002},"2025-11-17",24.670000076293945,{"date":1004,"close":1005},"2025-11-18",24.579999923706055,{"date":1007,"close":1008},"2025-11-19",24.389999389648438,{"date":1010,"close":1011},"2025-11-20",24.3700008392334,{"date":1013,"close":1014},"2025-11-21",24.600000381469727,{"date":1016,"close":1017},"2025-11-24",24.770000457763672,{"date":1019,"close":293},"2025-11-25",{"date":1021,"close":1022},"2025-11-26",25.729999542236328,{"date":1024,"close":1025},"2025-11-28",26.149999618530273,{"date":1027,"close":1028},"2025-12-01",26.280000686645508,{"date":1030,"close":1031},"2025-12-02",26.200000762939453,{"date":1033,"close":1034},"2025-12-03",26.43000030517578,{"date":1036,"close":1037},"2025-12-04",26.700000762939453,{"date":1039,"close":1040},"2025-12-05",26.65999984741211,{"date":1042,"close":972},"2025-12-08",{"date":1044,"close":1045},"2025-12-09",26.350000381469727,{"date":1047,"close":1048},"2025-12-10",26.8700008392334,{"date":1050,"close":1051},"2025-12-11",27.06999969482422,{"date":1053,"close":1054},"2025-12-12",26.649999618530273,{"date":1056,"close":1057},"2025-12-15",27.059999465942383,{"date":1059,"close":1060},"2025-12-16",27.40999984741211,{"date":1062,"close":1063},"2025-12-17",27.360000610351562,{"date":1065,"close":1066},"2025-12-18",27.399999618530273,{"date":1068,"close":1069},"2025-12-19",27.350000381469727,{"date":1071,"close":1072},"2025-12-22",27.170000076293945,{"date":1074,"close":1075},"2025-12-23",27.25,{"date":1077,"close":1078},"2025-12-24",27.200000762939453,{"date":1080,"close":1081},"2025-12-26",27.270000457763672,{"date":1083,"close":1084},"2025-12-29",26.959999084472656,{"date":1086,"close":1087},"2025-12-30",26.889999389648438,{"date":1089,"close":1090},"2025-12-31",26.559999465942383,{"date":1092,"close":1093},"2026-01-02",26.190000534057617,{"date":1095,"close":1096},"2026-01-05",26.420000076293945,{"date":1098,"close":1099},"2026-01-06",26.549999237060547,{"date":1101,"close":1102},"2026-01-07",26.360000610351562,{"date":1104,"close":1105},"2026-01-08",26.81999969482422,{"date":1107,"close":1108},"2026-01-09",26.899999618530273,{"date":1110,"close":1111},"2026-01-12",26.34000015258789,{"date":1113,"close":1114},"2026-01-13",26.40999984741211,{"date":1116,"close":1034},"2026-01-14",{"date":1118,"close":1119},"2026-01-15",26.56999969482422,{"date":1121,"close":282},"2026-01-16",{"date":1123,"close":1099},"2026-01-20",{"date":1125,"close":1126},"2026-01-21",27.260000228881836,{"date":1128,"close":1129},"2026-01-22",27.610000610351562,{"date":1131,"close":1132},"2026-01-23",27.579999923706055,{"date":1134,"close":1135},"2026-01-26",27.389999389648438,{"date":1137,"close":1138},"2026-01-27",27.559999465942383,{"date":1140,"close":1063},"2026-01-28",{"date":1142,"close":1143},"2026-01-29",27.59000015258789,{"date":1145,"close":1146},"2026-01-30",29.100000381469727,{"date":1148,"close":1149},"2026-02-02",30.010000228881836,{"date":1151,"close":1152},"2026-02-03",30.40999984741211,{"date":1154,"close":1155},"2026-02-04",30.5,{"date":1157,"close":1158},"2026-02-05",30.25,{"date":1160,"close":1161},"2026-02-06",30.510000228881836,{"date":1163,"close":1164},"2026-02-09",30.729999542236328,{"date":1166,"close":1155},"2026-02-10",{"date":100,"close":1168},30.170000076293945,{"date":1170,"close":1171},"2026-02-12",30.040000915527344,{"date":92,"close":1173},30,{"date":1175,"close":1176},"2026-02-17",30.059999465942383,{"date":1178,"close":1179},"2026-02-18",29.639999389648438,{"date":1181,"close":1182},"2026-02-19",29.530000686645508,{"date":1184,"close":1185},"2026-02-20",29.799999237060547,{"date":1187,"close":1188},"2026-02-23",29.670000076293945,{"date":1190,"close":1191},"2026-02-24",29.549999237060547,{"date":1193,"close":1194},"2026-02-25",29.790000915527344,{"date":1196,"close":1197},"2026-02-26",29.8700008392334,{"date":1199,"close":1200},"2026-02-27",28.8799991607666,{"date":1202,"close":1203},"2026-03-02",28.959999084472656,{"date":1205,"close":1206},"2026-03-03",28.809999465942383,{"date":1208,"close":1209},"2026-03-04",29,{"date":1211,"close":1212},"2026-03-05",28.59000015258789,{"date":144,"close":1214},28.100000381469727,{"date":153,"close":1216},28.09000015258789,{"date":124,"close":1218},28.040000915527344,{"date":1220,"close":1221},"2026-03-11",27.530000686645508,{"date":1223,"close":1224},"2026-03-12",27.65999984741211,{"date":135,"close":1226},27.469999313354492,{"date":113,"close":1228},27.450000762939453,{"date":1230,"close":1231},"2026-03-17",26.969999313354492,{"date":1233,"close":1040},"2026-03-18",{"date":1235,"close":1236},"2026-03-19",27.190000534057617,{"date":1238,"close":285},"2026-03-20",{"date":1240,"close":1241},"2026-03-23",27.549999237060547,{"date":1243,"close":1129},"2026-03-24",{"date":1245,"close":1246},"2026-03-25",27.950000762939453,{"date":1248,"close":1249},"2026-03-26",27.899999618530273,{"date":1251,"close":1249},"2026-03-27",{"date":1253,"close":1254},"2026-03-30",27.959999084472656,{"date":1256,"close":1257},"2026-03-31",28.5,{"date":1259,"close":1260},"2026-04-01",28.709999084472656,{"date":1262,"close":1263},"2026-04-02",28.799999237060547,{"date":1265,"close":1266},"2026-04-06",28.850000381469727,{"date":1268,"close":1269},"2026-04-07",28.780000686645508,{"date":1271,"close":1272},"2026-04-08",29.600000381469727,{"date":1274,"close":1173},"2026-04-09",{"date":1276,"close":1277},"2026-04-10",29.760000228881836,{"date":1279,"close":1280},"2026-04-13",29.65999984741211,{"date":1282,"close":1283},"2026-04-14",29.540000915527344,{"date":1285,"close":1286},"2026-04-15",29.56999969482422,{"date":1288,"close":1289},"2026-04-16",29.280000686645508,{"date":1291,"close":1292},"2026-04-17",29.889999389648438,{"date":1294,"close":1295},"2026-04-20",30.350000381469727,{"date":1297,"close":1298},"2026-04-21",29.93000030517578,{"date":1300,"close":1301},"2026-04-22",30.309999465942383,{"date":1303,"close":1152},"2026-04-23",{"date":1305,"close":1306},"2026-04-24",30.149999618530273,{"date":1308,"close":1152},"2026-04-27",{"date":1310,"close":1311},"2026-04-28",30.399999618530273,{"date":1313,"close":1314},"2026-04-29",29.450000762939453,{"date":184,"close":1179},{"date":1317,"close":1197},"2026-05-01",{"date":1319,"close":1320},"2026-05-04",29.260000228881836,{"date":1322,"close":1323},"2026-05-05",29.440000534057617,{"date":1325,"close":1277},"2026-05-06",{"date":1327,"close":1328},"2026-05-07",29.90999984741211,{"date":1330,"close":1331},"2026-05-08",30.09000015258789,{"date":1333,"close":1314},"2026-05-11",{"date":1335,"close":1320},"2026-05-12",{"date":1337,"close":1338},"2026-05-13",29.200000762939453,{"date":1340,"close":1341},"2026-05-14",29.389999389648438,{"date":1343,"close":1344},"2026-05-15",29.09000015258789,{"date":1346,"close":1347},"2026-05-18",29.559999465942383,{"date":44,"close":1349},29.510000228881836,{"date":1351,"close":1352},"2026-05-20",29.950000762939453,{"date":1354,"close":1355},"2026-05-21",29.969999313354492,{"date":1357,"close":1328},"2026-05-22",{"date":1359,"close":1360},"2026-05-26",30.459999084472656,{"date":1362,"close":1363},"2026-05-27",30.709999084472656,{"date":1365,"close":1366},"2026-05-28",30.770000457763672,{"date":1368,"close":1369},"2026-05-29",30.780000686645508,{"date":1371,"close":1372},"2026-06-01",30.65999984741211,{"date":1374,"close":1375},"2026-06-02",31.030000686645508,{"date":1377,"close":1155},"2026-06-03",{"date":1379,"close":1380},"2026-06-04",30.875,{"date":1382,"close":1383},"2026-06-05",31.170000076293945,{"date":1385,"close":1386},"2026-06-08",31.360000610351562,{"date":1388,"close":1389},"2026-06-09",31.809999465942383,{"date":1391,"close":1392},"2026-06-10",31.889999389648438,{"date":1394,"close":1395},"2026-06-11",31.940000534057617,{"date":1397,"close":1398},"2026-06-12",32.5099983215332,{"date":1400,"close":1401},"2026-06-15",32.0099983215332,{"date":1403,"close":1404},"2026-06-16",32.099998474121094,{"date":1406,"close":1407},"2026-06-17",31.75,{"date":1409,"close":1410},"2026-06-18",31.959999084472656,{"date":1412,"close":1413},"2026-06-22",32.04999923706055,{"date":1415,"close":1416},"2026-06-23",32.70000076293945,{"date":1418,"close":1419},"2026-06-24",32.5,{"date":1421,"close":1422},"2026-06-25",32.709999084472656,{"date":1424,"close":1416},"2026-06-26",{"date":1426,"close":1427},"2026-06-29",32.689998626708984,{"date":1429,"close":1430},"2026-06-30",33.029998779296875,{"date":1432,"close":1433},"2026-07-01",33.5099983215332,{"date":1435,"close":1436},"2026-07-02",32.959999084472656,{"date":1438,"close":1439},"2026-07-06",32.779998779296875,{"date":1441,"close":1442},"2026-07-07",32.34000015258789,{"date":1444,"close":1445},"2026-07-08",32.13999938964844,{"date":1447,"close":1448},"2026-07-09",32.119998931884766,{"date":1450,"close":1448},"2026-07-10",{"date":1452,"close":1453},"2026-07-13",32.290000915527344,{"date":1455,"close":1456},"2026-07-14",32.11000061035156,{"date":1458,"close":1459},"2026-07-15",32.15999984741211,{"date":1461,"close":1462},"2026-07-16",32.7400016784668,{"date":1464,"close":1465},"2026-07-17",32.22999954223633,{"date":1467,"close":1468},"2026-07-20",32.18000030517578,{"date":1470,"close":1471},"2026-07-21",32.349998474121094,{"date":1473,"close":1474},"2026-07-22",31.799999237060547,{"date":1476,"close":1477},"2026-07-23",31.860000610351562,{"date":1479,"close":1477},"2026-07-24",{"date":1481,"close":1459},"2026-07-27",{"date":1483,"close":1484},"2026-07-28",32.61000061035156,{"date":183,"close":1422},{"count":115,"fetchedAt":1487,"source":178},"2026-07-31T09:12:30.590Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1489},"\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>",1785489150500]