[{"data":1,"prerenderedAt":1498},["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-BANC":25,"$fNtuO8kK3Ab563KXJiJKyA-driQutON8pkpBKej3l0VM":26,"ticker-mcap-BANC":176,"ticker-profile-BANC":186,"ticker-earnings-BANC":200,"ticker-congress-BANC":204,"i-lucide:info":1496},{"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":172},{"identity":28,"transactions":33,"sectorSlug":152,"relatedTickers":153},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1169770","BANC OF CALIFORNIA, INC.","Finance & Insurance","BANC",[34,48,65,76,84,90,96,102,108,113,118,123,128,137,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-10T00:00:00.000Z","0001976175-26-000004-0","4","Rice Joseph J","SR EVP AND VICE CHAIRMAN","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976175\u002F000197617526000004\u002F0001976175-26-000004-index.htm",18114,44531,"A","2026-07-08","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-05-27T21:59:12.000Z","0001256320-26-000011-0","CORSINI BRYAN M","CHIEF CREDIT OFFICER",19.064,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256320\u002F000125632026000011\u002F0001256320-26-000011-index.htm",14988,59045,285731.232,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},28,"2026-04-29T00:00:00.000Z",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":47},"2026-05-11T00:00:00.000Z","0001256320-26-000009-0",19.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256320\u002F000125632026000009\u002F0001256320-26-000009-index.htm",9677,74033,184250.08,"F","2026-05-09","Tax withholding",{"cik":29,"filedAt":77,"filingId":78,"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":38,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-08T20:54:25.000Z","0001976175-26-000002-0","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976175\u002F000197617526000002\u002F0001976175-26-000002-index.htm",4780,26417,"2026-05-06",{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":81,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-08T20:53:28.000Z","0001792999-26-000002-0","Thau Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792999\u002F000179299926000002\u002F0001792999-26-000002-index.htm",46282,{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":81,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-08T20:52:21.000Z","0001709408-26-000002-0","Curran Mary A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709408\u002F000170940826000002\u002F0001709408-26-000002-index.htm",10663,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":81,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-08T20:48:53.000Z","0001197257-26-000002-0","EGGEMEYER JOHN M III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197257\u002F000119725726000002\u002F0001197257-26-000002-index.htm",193772,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":81,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-08T00:00:00.000Z","0001240433-26-000002-0","LESTER SUSAN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240433\u002F000124043326000002\u002F0001240433-26-000002-index.htm",53264,{"cik":29,"filedAt":103,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":81,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001352198-26-000002-0","Burke Paul Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1352198\u002F000135219826000002\u002F0001352198-26-000002-index.htm",64507,{"cik":29,"filedAt":103,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":81,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001792776-26-000002-0","Barker James Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792776\u002F000179277626000002\u002F0001792776-26-000002-index.htm",48907,{"cik":29,"filedAt":103,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":81,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001778634-26-000002-0","EUSEY SHANNON F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778634\u002F000177863426000002\u002F0001778634-26-000002-index.htm",34992,{"cik":29,"filedAt":103,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":81,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001888492-26-000002-0","Schlogel Vania E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888492\u002F000188849226000002\u002F0001888492-26-000002-index.htm",33665,{"cik":29,"filedAt":64,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":58,"transactionDate":135,"intentLabel":60,"signalQuality":61,"insiderHistory":136},"0001256320-26-000007-0",18.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256320\u002F000125632026000007\u002F0001256320-26-000007-index.htm",10399,83710,192589.47999999998,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":139,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":58,"transactionDate":135,"intentLabel":60,"signalQuality":61,"insiderHistory":140},"0001256320-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256320\u002F000125632026000006\u002F0001256320-26-000006-index.htm",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":73,"transactionDate":151,"intentLabel":75,"signalQuality":47},"2026-04-01T00:00:00.000Z","0001787570-26-000004-0","Hon Karen","CHIEF ACCOUNTING OFFICER",17.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1787570\u002F000178757026000004\u002F0001787570-26-000004-index.htm",1295,20740,22532.999999999996,"2026-03-31","finance-insurance",[154,157,160,163,166,169],{"ticker":155,"issuerName":156},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":158,"issuerName":159},"CRCL","Circle Internet Group, Inc.",{"ticker":161,"issuerName":162},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":164,"issuerName":165},"COIN","Coinbase Global, Inc.",{"ticker":167,"issuerName":168},"TRUP","TRUPANION, INC.",{"ticker":170,"issuerName":171},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":173,"fetchedAt":174,"source":175},15,"2026-08-03T00:09:48.233Z","sqlite",{"data":177,"meta":183},{"value":178,"quality":179,"closeDate":180,"ageDays":181,"sharesAsOf":182},2943829612.4086475,"fresh","2026-07-31",3,"2026-04-30",{"count":184,"fetchedAt":185,"source":175},1,"2026-08-03T00:09:48.235Z",{"data":187,"meta":199},{"ticker":32,"ceo":188,"industry":189,"fullTimeEmployees":190,"ipoDate":191,"country":192,"state":193,"city":194,"website":195,"exchangeShort":25,"marketCap":25,"beta":196,"range52w":197,"fetchedAt":198},"Jared Wolff","Banks - Regional",1903,"2002-08-23","US","CA","Los Angeles","https:\u002F\u002Fbancofcal.com",1.321,"13.24-21.61","2026-06-17T04:00:30.444Z",{"count":184,"fetchedAt":185,"source":175},{"data":201,"meta":203},{"ticker":32,"points":202},[],{"count":184,"fetchedAt":185,"source":175},{"data":205,"meta":1494},{"congressTrades":206,"insiderTrades":207,"priceHistory":223,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":77,"filingId":78,"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":38,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":81,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":81,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":81,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":81,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":103,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":81,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":103,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":81,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":103,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":81,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":103,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":81,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":64,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":58,"transactionDate":135},{"cik":29,"filedAt":64,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":139,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":58,"transactionDate":135},{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":73,"transactionDate":151},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,343,346,349,352,355,358,361,364,367,370,373,376,378,381,383,386,389,392,395,397,400,403,406,409,412,415,417,420,423,426,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,579,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,656,659,662,665,668,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,735,738,741,744,746,748,751,754,757,759,761,764,767,770,773,776,778,780,783,786,789,792,795,798,800,802,805,808,810,813,816,819,822,825,828,831,833,835,838,840,843,846,848,850,853,856,859,862,865,868,870,873,876,879,882,885,888,891,894,897,900,903,905,907,910,913,916,919,922,925,928,931,933,935,938,941,944,947,949,951,954,957,959,962,965,968,971,974,977,979,982,984,986,988,991,993,996,999,1001,1004,1007,1010,1012,1014,1016,1018,1021,1023,1026,1028,1030,1033,1035,1038,1041,1043,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1082,1084,1087,1090,1093,1095,1098,1100,1103,1106,1108,1111,1114,1117,1120,1123,1126,1129,1131,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1210,1213,1216,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1251,1253,1255,1257,1259,1261,1263,1266,1268,1271,1274,1276,1278,1280,1283,1286,1288,1291,1294,1296,1299,1302,1304,1307,1309,1312,1315,1318,1320,1322,1325,1328,1329,1331,1334,1337,1340,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1377,1380,1383,1385,1388,1390,1392,1395,1398,1400,1402,1404,1407,1409,1412,1415,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1452,1454,1457,1460,1463,1466,1469,1471,1473,1476,1479,1482,1485,1488,1490,1493],{"date":225,"close":226},"2021-08-06",17.84000015258789,{"date":228,"close":229},"2021-08-13",18.049999237060547,{"date":231,"close":232},"2021-08-20",17.739999771118164,{"date":234,"close":235},"2021-08-27",18.239999771118164,{"date":237,"close":238},"2021-09-03",17.760000228881836,{"date":240,"close":241},"2021-09-10",17.260000228881836,{"date":243,"close":244},"2021-09-17",17.850000381469727,{"date":246,"close":247},"2021-09-24",18.700000762939453,{"date":249,"close":250},"2021-10-01",19.190000534057617,{"date":252,"close":253},"2021-10-08",19.6299991607666,{"date":255,"close":256},"2021-10-15",19.049999237060547,{"date":258,"close":259},"2021-10-22",20.049999237060547,{"date":261,"close":262},"2021-10-29",20.329999923706055,{"date":264,"close":265},"2021-11-05",21.489999771118164,{"date":267,"close":268},"2021-11-12",21.3700008392334,{"date":270,"close":271},"2021-11-19",21.360000610351562,{"date":273,"close":274},"2021-11-26",20.219999313354492,{"date":276,"close":277},"2021-12-03",19.639999389648438,{"date":279,"close":280},"2021-12-10",20.270000457763672,{"date":282,"close":283},"2021-12-17",18.899999618530273,{"date":285,"close":286},"2021-12-23",19.530000686645508,{"date":288,"close":289},"2021-12-31",19.6200008392334,{"date":291,"close":292},"2022-01-07",21.209999084472656,{"date":294,"close":295},"2022-01-14",21.860000610351562,{"date":297,"close":298},"2022-01-21",20.18000030517578,{"date":300,"close":301},"2022-01-28",19.219999313354492,{"date":303,"close":304},"2022-02-04",19.850000381469727,{"date":306,"close":307},"2022-02-11",19.709999084472656,{"date":309,"close":310},"2022-02-18",19.540000915527344,{"date":312,"close":313},"2022-02-25",20.030000686645508,{"date":315,"close":316},"2022-03-04",18.850000381469727,{"date":318,"close":319},"2022-03-11",19.239999771118164,{"date":321,"close":322},"2022-03-18",20.06999969482422,{"date":324,"close":325},"2022-03-25",20.200000762939453,{"date":327,"close":328},"2022-04-01",19.420000076293945,{"date":330,"close":331},"2022-04-08",18.139999389648438,{"date":333,"close":334},"2022-04-14",18.09000015258789,{"date":336,"close":337},"2022-04-22",18.5,{"date":339,"close":340},"2022-04-29",18.040000915527344,{"date":342,"close":334},"2022-05-06",{"date":344,"close":345},"2022-05-13",18.1299991607666,{"date":347,"close":348},"2022-05-20",17.639999389648438,{"date":350,"close":351},"2022-05-27",19.149999618530273,{"date":353,"close":354},"2022-06-03",18.959999084472656,{"date":356,"close":357},"2022-06-10",17.690000534057617,{"date":359,"close":360},"2022-06-17",17.209999084472656,{"date":362,"close":363},"2022-06-24",17.75,{"date":365,"close":366},"2022-07-01",17.940000534057617,{"date":368,"close":369},"2022-07-08",18.209999084472656,{"date":371,"close":372},"2022-07-15",17.510000228881836,{"date":374,"close":375},"2022-07-22",17.09000015258789,{"date":377,"close":372},"2022-07-29",{"date":379,"close":380},"2022-08-05",17.290000915527344,{"date":382,"close":334},"2022-08-12",{"date":384,"close":385},"2022-08-19",17.899999618530273,{"date":387,"close":388},"2022-08-26",17.3700008392334,{"date":390,"close":391},"2022-09-02",16.790000915527344,{"date":393,"close":394},"2022-09-09",17.610000610351562,{"date":396,"close":360},"2022-09-16",{"date":398,"close":399},"2022-09-23",16.56999969482422,{"date":401,"close":402},"2022-09-30",15.970000267028809,{"date":404,"close":405},"2022-10-07",16.280000686645508,{"date":407,"close":408},"2022-10-14",17.1200008392334,{"date":410,"close":411},"2022-10-21",15.609999656677246,{"date":413,"close":414},"2022-10-28",16.81999969482422,{"date":416,"close":399},"2022-11-04",{"date":418,"close":419},"2022-11-11",17.059999465942383,{"date":421,"close":422},"2022-11-18",16.510000228881836,{"date":424,"close":425},"2022-11-25",16.959999084472656,{"date":427,"close":391},"2022-12-02",{"date":429,"close":430},"2022-12-09",15.899999618530273,{"date":432,"close":433},"2022-12-16",14.920000076293945,{"date":435,"close":436},"2022-12-23",15.489999771118164,{"date":438,"close":439},"2022-12-30",15.930000305175781,{"date":441,"close":442},"2023-01-06",16.8799991607666,{"date":444,"close":445},"2023-01-13",17.329999923706055,{"date":447,"close":448},"2023-01-20",16.90999984741211,{"date":450,"close":451},"2023-01-27",17.239999771118164,{"date":453,"close":454},"2023-02-03",17.8799991607666,{"date":456,"close":457},"2023-02-10",17.079999923706055,{"date":459,"close":460},"2023-02-17",18.010000228881836,{"date":462,"close":463},"2023-02-24",17.420000076293945,{"date":465,"close":466},"2023-03-03",17.450000762939453,{"date":468,"close":469},"2023-03-10",15.100000381469727,{"date":471,"close":472},"2023-03-17",13.100000381469727,{"date":474,"close":475},"2023-03-24",12.520000457763672,{"date":477,"close":478},"2023-03-31",12.529999732971191,{"date":480,"close":481},"2023-04-06",12.319999694824219,{"date":483,"close":484},"2023-04-14",11.84000015258789,{"date":486,"close":487},"2023-04-21",11.989999771118164,{"date":489,"close":490},"2023-04-28",11.350000381469727,{"date":492,"close":493},"2023-05-05",10.550000190734863,{"date":495,"close":496},"2023-05-12",10.149999618530273,{"date":498,"close":499},"2023-05-19",10.800000190734863,{"date":501,"close":502},"2023-05-26",11.289999961853027,{"date":504,"close":505},"2023-06-02",11.6899995803833,{"date":507,"close":508},"2023-06-09",12.619999885559082,{"date":510,"close":511},"2023-06-16",12.369999885559082,{"date":513,"close":514},"2023-06-23",11.670000076293945,{"date":516,"close":517},"2023-06-30",11.579999923706055,{"date":519,"close":520},"2023-07-07",11.819999694824219,{"date":522,"close":523},"2023-07-14",12.149999618530273,{"date":525,"close":526},"2023-07-21",12.789999961853027,{"date":528,"close":529},"2023-07-28",14.470000267028809,{"date":531,"close":532},"2023-08-04",14.050000190734863,{"date":534,"close":535},"2023-08-11",13.539999961853027,{"date":537,"close":538},"2023-08-18",12.329999923706055,{"date":540,"close":541},"2023-08-25",12.09000015258789,{"date":543,"close":544},"2023-09-01",12.869999885559082,{"date":546,"close":547},"2023-09-08",12.430000305175781,{"date":549,"close":550},"2023-09-15",12.75,{"date":552,"close":553},"2023-09-22",11.90999984741211,{"date":555,"close":556},"2023-09-29",12.380000114440918,{"date":558,"close":559},"2023-10-06",12.359999656677246,{"date":561,"close":547},"2023-10-13",{"date":563,"close":564},"2023-10-20",11.380000114440918,{"date":566,"close":567},"2023-10-27",10.819999694824219,{"date":569,"close":570},"2023-11-03",12.720000267028809,{"date":572,"close":573},"2023-11-10",11.3100004196167,{"date":575,"close":576},"2023-11-17",12.609999656677246,{"date":578,"close":556},"2023-11-24",{"date":580,"close":547},"2023-12-01",{"date":582,"close":583},"2023-12-08",12.729999542236328,{"date":585,"close":586},"2023-12-15",13.979999542236328,{"date":588,"close":589},"2023-12-22",13.5,{"date":591,"close":592},"2023-12-29",13.430000305175781,{"date":594,"close":595},"2024-01-05",12.850000381469727,{"date":597,"close":598},"2024-01-12",12.739999771118164,{"date":600,"close":475},"2024-01-19",{"date":602,"close":603},"2024-01-26",14.569999694824219,{"date":605,"close":606},"2024-02-02",13.449999809265137,{"date":608,"close":609},"2024-02-09",13.239999771118164,{"date":611,"close":612},"2024-02-16",14.479999542236328,{"date":614,"close":615},"2024-02-23",14.449999809265137,{"date":617,"close":618},"2024-03-01",14.380000114440918,{"date":620,"close":621},"2024-03-08",14.859999656677246,{"date":623,"close":624},"2024-03-15",13.9399995803833,{"date":626,"close":627},"2024-03-22",14.720000267028809,{"date":629,"close":630},"2024-03-28",15.210000038146973,{"date":632,"close":633},"2024-04-05",14.630000114440918,{"date":635,"close":636},"2024-04-12",14.15999984741211,{"date":638,"close":639},"2024-04-19",13.859999656677246,{"date":641,"close":642},"2024-04-26",14.319999694824219,{"date":644,"close":633},"2024-05-03",{"date":646,"close":647},"2024-05-10",15.079999923706055,{"date":649,"close":650},"2024-05-17",14.59000015258789,{"date":652,"close":653},"2024-05-24",13.720000267028809,{"date":655,"close":639},"2024-05-31",{"date":657,"close":658},"2024-06-07",13.039999961853027,{"date":660,"close":661},"2024-06-14",12.84000015258789,{"date":663,"close":664},"2024-06-21",12.699999809265137,{"date":666,"close":667},"2024-06-28",12.779999732971191,{"date":669,"close":550},"2024-07-05",{"date":671,"close":672},"2024-07-12",13.609999656677246,{"date":674,"close":675},"2024-07-19",14.390000343322754,{"date":677,"close":678},"2024-07-26",14.399999618530273,{"date":680,"close":681},"2024-08-02",12.880000114440918,{"date":683,"close":684},"2024-08-09",13.079999923706055,{"date":686,"close":687},"2024-08-16",13.90999984741211,{"date":689,"close":690},"2024-08-23",14.640000343322754,{"date":692,"close":693},"2024-08-30",14.220000267028809,{"date":695,"close":696},"2024-09-06",13.8100004196167,{"date":698,"close":699},"2024-09-13",14.3100004196167,{"date":701,"close":702},"2024-09-20",15.050000190734863,{"date":704,"close":705},"2024-09-27",14.789999961853027,{"date":707,"close":708},"2024-10-04",13.920000076293945,{"date":710,"close":711},"2024-10-11",14.489999771118164,{"date":713,"close":714},"2024-10-18",15.180000305175781,{"date":716,"close":717},"2024-10-25",15.220000267028809,{"date":719,"close":720},"2024-11-01",15.300000190734863,{"date":722,"close":723},"2024-11-08",16.309999465942383,{"date":725,"close":726},"2024-11-15",16.229999542236328,{"date":728,"close":729},"2024-11-22",16.950000762939453,{"date":731,"close":732},"2024-11-29",17.229999542236328,{"date":734,"close":419},"2024-12-06",{"date":736,"close":737},"2024-12-13",16.719999313354492,{"date":739,"close":740},"2024-12-20",15.420000076293945,{"date":742,"close":743},"2024-12-27",15.510000228881836,{"date":745,"close":743},"2025-01-03",{"date":747,"close":621},"2025-01-10",{"date":749,"close":750},"2025-01-17",16.18000030517578,{"date":752,"close":753},"2025-01-24",15.989999771118164,{"date":755,"close":756},"2025-01-31",16.020000457763672,{"date":758,"close":405},"2025-02-07",{"date":760,"close":411},"2025-02-14",{"date":762,"close":763},"2025-02-21",14.989999771118164,{"date":765,"close":766},"2025-02-28",14.869999885559082,{"date":768,"close":769},"2025-03-07",13.800000190734863,{"date":771,"close":772},"2025-03-14",13.960000038146973,{"date":774,"close":775},"2025-03-21",14.09000015258789,{"date":777,"close":636},"2025-03-28",{"date":779,"close":511},"2025-04-04",{"date":781,"close":782},"2025-04-11",12.289999961853027,{"date":784,"close":785},"2025-04-17",13.210000038146973,{"date":787,"close":788},"2025-04-25",13.199999809265137,{"date":790,"close":791},"2025-05-02",13.739999771118164,{"date":793,"close":794},"2025-05-09",13.760000228881836,{"date":796,"close":797},"2025-05-16",14.460000038146973,{"date":799,"close":794},"2025-05-23",{"date":801,"close":653},"2025-05-30",{"date":803,"close":804},"2025-06-06",13.989999771118164,{"date":806,"close":807},"2025-06-13",13.640000343322754,{"date":809,"close":769},"2025-06-20",{"date":811,"close":812},"2025-06-27",14.069999694824219,{"date":814,"close":815},"2025-07-03",14.760000228881836,{"date":817,"close":818},"2025-07-11",14.970000267028809,{"date":820,"close":821},"2025-07-18",15.029999732971191,{"date":823,"close":824},"2025-07-25",15.109999656677246,{"date":826,"close":827},"2025-07-30",14.850000381469727,{"date":829,"close":830},"2025-07-31",14.520000457763672,{"date":832,"close":636},"2025-08-01",{"date":834,"close":618},"2025-08-04",{"date":836,"close":837},"2025-08-05",14.5600004196167,{"date":839,"close":675},"2025-08-06",{"date":841,"close":842},"2025-08-07",14.420000076293945,{"date":844,"close":845},"2025-08-08",14.539999961853027,{"date":847,"close":612},"2025-08-11",{"date":849,"close":714},"2025-08-12",{"date":851,"close":852},"2025-08-13",15.640000343322754,{"date":854,"close":855},"2025-08-14",15.789999961853027,{"date":857,"close":858},"2025-08-15",15.550000190734863,{"date":860,"close":861},"2025-08-18",15.619999885559082,{"date":863,"close":864},"2025-08-19",15.5600004196167,{"date":866,"close":867},"2025-08-20",15.720000267028809,{"date":869,"close":864},"2025-08-21",{"date":871,"close":872},"2025-08-22",16.290000915527344,{"date":874,"close":875},"2025-08-25",16.399999618530273,{"date":877,"close":878},"2025-08-26",16.600000381469727,{"date":880,"close":881},"2025-08-27",16.739999771118164,{"date":883,"close":884},"2025-08-28",16.829999923706055,{"date":886,"close":887},"2025-08-29",16.920000076293945,{"date":889,"close":890},"2025-09-02",16.709999084472656,{"date":892,"close":893},"2025-09-03",16.760000228881836,{"date":895,"close":896},"2025-09-04",16.989999771118164,{"date":898,"close":899},"2025-09-05",16.84000015258789,{"date":901,"close":902},"2025-09-08",16.780000686645508,{"date":904,"close":391},"2025-09-09",{"date":906,"close":414},"2025-09-10",{"date":908,"close":909},"2025-09-11",16.809999465942383,{"date":911,"close":912},"2025-09-12",16.649999618530273,{"date":914,"close":915},"2025-09-15",16.579999923706055,{"date":917,"close":918},"2025-09-16",16.40999984741211,{"date":920,"close":921},"2025-09-17",16.440000534057617,{"date":923,"close":924},"2025-09-18",17.049999237060547,{"date":926,"close":927},"2025-09-19",16.860000610351562,{"date":929,"close":930},"2025-09-22",16.5,{"date":932,"close":422},"2025-09-23",{"date":934,"close":890},"2025-09-24",{"date":936,"close":937},"2025-09-25",16.610000610351562,{"date":939,"close":940},"2025-09-26",16.68000030517578,{"date":942,"close":943},"2025-09-29",16.670000076293945,{"date":945,"close":946},"2025-09-30",16.549999237060547,{"date":948,"close":937},"2025-10-01",{"date":950,"close":887},"2025-10-02",{"date":952,"close":953},"2025-10-03",17.100000381469727,{"date":955,"close":956},"2025-10-06",17.809999465942383,{"date":958,"close":394},"2025-10-07",{"date":960,"close":961},"2025-10-08",17.709999084472656,{"date":963,"close":964},"2025-10-09",17.600000381469727,{"date":966,"close":967},"2025-10-10",16.479999542236328,{"date":969,"close":970},"2025-10-13",16.979999542236328,{"date":972,"close":973},"2025-10-14",17.489999771118164,{"date":975,"close":976},"2025-10-15",16.8700008392334,{"date":978,"close":864},"2025-10-16",{"date":980,"close":981},"2025-10-17",16.049999237060547,{"date":983,"close":940},"2025-10-20",{"date":985,"close":902},"2025-10-21",{"date":987,"close":442},"2025-10-22",{"date":989,"close":990},"2025-10-23",16.540000915527344,{"date":992,"close":970},"2025-10-24",{"date":994,"close":995},"2025-10-27",17.200000762939453,{"date":997,"close":998},"2025-10-28",17.149999618530273,{"date":1000,"close":729},"2025-10-29",{"date":1002,"close":1003},"2025-10-30",17.010000228881836,{"date":1005,"close":1006},"2025-10-31",16.969999313354492,{"date":1008,"close":1009},"2025-11-03",16.93000030517578,{"date":1011,"close":893},"2025-11-04",{"date":1013,"close":419},"2025-11-05",{"date":1015,"close":953},"2025-11-06",{"date":1017,"close":375},"2025-11-07",{"date":1019,"close":1020},"2025-11-10",17.34000015258789,{"date":1022,"close":372},"2025-11-11",{"date":1024,"close":1025},"2025-11-12",17.309999465942383,{"date":1027,"close":1003},"2025-11-13",{"date":1029,"close":419},"2025-11-14",{"date":1031,"close":1032},"2025-11-17",16.200000762939453,{"date":1034,"close":422},"2025-11-18",{"date":1036,"close":1037},"2025-11-19",16.899999618530273,{"date":1039,"close":1040},"2025-11-20",17,{"date":1042,"close":363},"2025-11-21",{"date":1044,"close":956},"2025-11-24",{"date":1046,"close":1047},"2025-11-25",18.600000381469727,{"date":1049,"close":1050},"2025-11-26",18.43000030517578,{"date":1052,"close":1053},"2025-11-28",18.440000534057617,{"date":1055,"close":1056},"2025-12-01",18.8700008392334,{"date":1058,"close":1059},"2025-12-02",18.709999084472656,{"date":1061,"close":283},"2025-12-03",{"date":1063,"close":1064},"2025-12-04",18.920000076293945,{"date":1066,"close":1067},"2025-12-05",19.100000381469727,{"date":1069,"close":1070},"2025-12-08",19.15999984741211,{"date":1072,"close":1073},"2025-12-09",19.079999923706055,{"date":1075,"close":1076},"2025-12-10",19.90999984741211,{"date":1078,"close":1079},"2025-12-11",19.829999923706055,{"date":1081,"close":1079},"2025-12-12",{"date":1083,"close":307},"2025-12-15",{"date":1085,"close":1086},"2025-12-16",19.649999618530273,{"date":1088,"close":1089},"2025-12-17",19.690000534057617,{"date":1091,"close":1092},"2025-12-18",19.780000686645508,{"date":1094,"close":307},"2025-12-19",{"date":1096,"close":1097},"2025-12-22",19.899999618530273,{"date":1099,"close":1089},"2025-12-23",{"date":1101,"close":1102},"2025-12-24",19.670000076293945,{"date":1104,"close":1105},"2025-12-26",19.700000762939453,{"date":1107,"close":253},"2025-12-29",{"date":1109,"close":1110},"2025-12-30",19.440000534057617,{"date":1112,"close":1113},"2025-12-31",19.290000915527344,{"date":1115,"close":1116},"2026-01-02",19.450000762939453,{"date":1118,"close":1119},"2026-01-05",19.84000015258789,{"date":1121,"close":1122},"2026-01-06",20.1200008392334,{"date":1124,"close":1125},"2026-01-07",20.110000610351562,{"date":1127,"close":1128},"2026-01-08",20.469999313354492,{"date":1130,"close":322},"2026-01-09",{"date":1132,"close":274},"2026-01-12",{"date":1134,"close":1135},"2026-01-13",20.25,{"date":1137,"close":1138},"2026-01-14",20.309999465942383,{"date":1140,"close":1141},"2026-01-15",20.8700008392334,{"date":1143,"close":1144},"2026-01-16",20.799999237060547,{"date":1146,"close":274},"2026-01-20",{"date":1148,"close":1149},"2026-01-21",21.100000381469727,{"date":1151,"close":1152},"2026-01-22",20.729999542236328,{"date":1154,"close":1155},"2026-01-23",19.920000076293945,{"date":1157,"close":1158},"2026-01-26",20.190000534057617,{"date":1160,"close":1161},"2026-01-27",20.15999984741211,{"date":1163,"close":1164},"2026-01-28",20.059999465942383,{"date":1166,"close":1135},"2026-01-29",{"date":1168,"close":1169},"2026-01-30",19.979999542236328,{"date":1171,"close":1172},"2026-02-02",20.3799991607666,{"date":1174,"close":1175},"2026-02-03",19.8799991607666,{"date":1177,"close":1178},"2026-02-04",20.1299991607666,{"date":1180,"close":1181},"2026-02-05",20.170000076293945,{"date":1183,"close":1184},"2026-02-06",20.850000381469727,{"date":1186,"close":1187},"2026-02-09",21,{"date":1189,"close":1190},"2026-02-10",20.65999984741211,{"date":1192,"close":1193},"2026-02-11",20.40999984741211,{"date":1195,"close":1196},"2026-02-12",20.209999084472656,{"date":1198,"close":1199},"2026-02-13",20,{"date":1201,"close":1202},"2026-02-17",20.100000381469727,{"date":1204,"close":1169},"2026-02-18",{"date":1206,"close":1207},"2026-02-19",19.809999465942383,{"date":1209,"close":322},"2026-02-20",{"date":1211,"close":1212},"2026-02-23",19.059999465942383,{"date":1214,"close":1215},"2026-02-24",19.200000762939453,{"date":1217,"close":289},"2026-02-25",{"date":1219,"close":1092},"2026-02-26",{"date":1221,"close":1222},"2026-02-27",18.469999313354492,{"date":1224,"close":1225},"2026-03-02",18.290000915527344,{"date":1227,"close":1228},"2026-03-03",18.020000457763672,{"date":1230,"close":1231},"2026-03-04",18.280000686645508,{"date":1233,"close":1234},"2026-03-05",17.8700008392334,{"date":1236,"close":1237},"2026-03-06",17.110000610351562,{"date":1239,"close":1240},"2026-03-09",17.15999984741211,{"date":1242,"close":1243},"2026-03-10",17.18000030517578,{"date":1245,"close":902},"2026-03-11",{"date":1247,"close":1248},"2026-03-12",16.799999237060547,{"date":1250,"close":902},"2026-03-13",{"date":1252,"close":1006},"2026-03-16",{"date":1254,"close":1009},"2026-03-17",{"date":1256,"close":893},"2026-03-18",{"date":1258,"close":414},"2026-03-19",{"date":1260,"close":884},"2026-03-20",{"date":1262,"close":995},"2026-03-23",{"date":1264,"close":1265},"2026-03-24",17.360000610351562,{"date":1267,"close":466},"2026-03-25",{"date":1269,"close":1270},"2026-03-26",17.350000381469727,{"date":1272,"close":1273},"2026-03-27",16.889999389648438,{"date":1275,"close":970},"2026-03-30",{"date":151,"close":1277},17.579999923706055,{"date":1279,"close":961},"2026-04-01",{"date":1281,"close":1282},"2026-04-02",17.6299991607666,{"date":1284,"close":1285},"2026-04-06",17.93000030517578,{"date":1287,"close":340},"2026-04-07",{"date":1289,"close":1290},"2026-04-08",18.489999771118164,{"date":1292,"close":1293},"2026-04-09",18.690000534057617,{"date":1295,"close":1053},"2026-04-10",{"date":1297,"close":1298},"2026-04-13",18.56999969482422,{"date":1300,"close":1301},"2026-04-14",18.520000457763672,{"date":1303,"close":1298},"2026-04-15",{"date":1305,"close":1306},"2026-04-16",18.479999542236328,{"date":1308,"close":283},"2026-04-17",{"date":1310,"close":1311},"2026-04-20",18.75,{"date":1313,"close":1314},"2026-04-21",18.549999237060547,{"date":1316,"close":1317},"2026-04-22",18.389999389648438,{"date":1319,"close":283},"2026-04-23",{"date":1321,"close":1311},"2026-04-24",{"date":1323,"close":1324},"2026-04-27",18.780000686645508,{"date":1326,"close":1327},"2026-04-28",18.8799991607666,{"date":135,"close":1231},{"date":182,"close":1330},18.729999542236328,{"date":1332,"close":1333},"2026-05-01",18.579999923706055,{"date":1335,"close":1336},"2026-05-04",18.59000015258789,{"date":1338,"close":1339},"2026-05-05",18.829999923706055,{"date":83,"close":1341},19.389999389648438,{"date":1343,"close":1344},"2026-05-07",19.170000076293945,{"date":1346,"close":1347},"2026-05-08",19.040000915527344,{"date":1349,"close":316},"2026-05-11",{"date":1351,"close":1352},"2026-05-12",18.6200008392334,{"date":1354,"close":1355},"2026-05-13",18.40999984741211,{"date":1357,"close":1358},"2026-05-14",18.68000030517578,{"date":1360,"close":1361},"2026-05-15",18.299999237060547,{"date":1363,"close":1364},"2026-05-18",18.639999389648438,{"date":1366,"close":1367},"2026-05-19",18.459999084472656,{"date":1369,"close":1370},"2026-05-20",18.799999237060547,{"date":1372,"close":1373},"2026-05-21",18.809999465942383,{"date":1375,"close":1373},"2026-05-22",{"date":59,"close":351},{"date":1378,"close":1379},"2026-05-27",19.010000228881836,{"date":1381,"close":1382},"2026-05-28",18.93000030517578,{"date":1384,"close":301},"2026-05-29",{"date":1386,"close":1387},"2026-06-01",18.81999969482422,{"date":1389,"close":1067},"2026-06-02",{"date":1391,"close":1364},"2026-06-03",{"date":1393,"close":1394},"2026-06-04",19.34000015258789,{"date":1396,"close":1397},"2026-06-05",19.270000457763672,{"date":1399,"close":319},"2026-06-08",{"date":1401,"close":310},"2026-06-09",{"date":1403,"close":1086},"2026-06-10",{"date":1405,"close":1406},"2026-06-11",19.8700008392334,{"date":1408,"close":1181},"2026-06-12",{"date":1410,"close":1411},"2026-06-15",19.739999771118164,{"date":1413,"close":1414},"2026-06-16",19.989999771118164,{"date":1416,"close":1079},"2026-06-17",{"date":1418,"close":1419},"2026-06-18",20.09000015258789,{"date":1421,"close":1196},"2026-06-22",{"date":1423,"close":1424},"2026-06-23",20.510000228881836,{"date":1426,"close":1427},"2026-06-24",20.739999771118164,{"date":1429,"close":1430},"2026-06-25",21.049999237060547,{"date":1432,"close":1433},"2026-06-26",20.809999465942383,{"date":1435,"close":1436},"2026-06-29",20.440000534057617,{"date":1438,"close":1439},"2026-06-30",20.43000030517578,{"date":1441,"close":1442},"2026-07-01",20.559999465942383,{"date":1444,"close":1445},"2026-07-02",20.299999237060547,{"date":1447,"close":1442},"2026-07-06",{"date":1449,"close":1450},"2026-07-07",20.56999969482422,{"date":45,"close":1122},{"date":1453,"close":1128},"2026-07-09",{"date":1455,"close":1456},"2026-07-10",20.5,{"date":1458,"close":1459},"2026-07-13",20.489999771118164,{"date":1461,"close":1462},"2026-07-14",20.59000015258789,{"date":1464,"close":1465},"2026-07-15",20.84000015258789,{"date":1467,"close":1468},"2026-07-16",21.479999542236328,{"date":1470,"close":292},"2026-07-17",{"date":1472,"close":1433},"2026-07-20",{"date":1474,"close":1475},"2026-07-21",21.829999923706055,{"date":1477,"close":1478},"2026-07-22",21.329999923706055,{"date":1480,"close":1481},"2026-07-23",21.3799991607666,{"date":1483,"close":1484},"2026-07-27",20.790000915527344,{"date":1486,"close":1487},"2026-07-28",21.18000030517578,{"date":1489,"close":1336},"2026-07-29",{"date":1491,"close":1492},"2026-07-30",18.84000015258789,{"date":180,"close":351},{"count":184,"fetchedAt":1495,"source":175},"2026-08-03T00:09:48.239Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1497},"\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>",1785715788187]