[{"data":1,"prerenderedAt":1529},["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-BANR":25,"$fRiGGMl0qDk5ymct_qUzAgg3LRK_VIOwbB7PDS2acBlQ":26,"ticker-mcap-BANR":158,"ticker-profile-BANR":168,"ticker-earnings-BANR":182,"ticker-congress-BANR":187},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"946673","BANNER CORP","Finance & Insurance","BANR",[34,48,59,71,79,86,93,101,108,113,117,124,129],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":39,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-15T17:29:02.000Z","0000946673-26-000160-0","Copeland Margot","","D",67.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913285\u002F000094667326000160\u002F0000946673-26-000160-index.htm",1777,3996,119574.33000000002,"2026-06-15","Disposition","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":39,"transactionDate":58,"intentLabel":46,"signalQuality":47},"2026-06-12T18:54:05.000Z","0000946673-26-000158-0","McLean James P.G.","Executive VP, Banner Bank",67.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702210\u002F000094667326000158\u002F0000946673-26-000158-index.htm",1800,22393,120888,"2026-06-12",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"2026-06-02T18:47:13.000Z","0000946673-26-000149-0","Riordan Kevin F",62.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738014\u002F000094667326000149\u002F0000946673-26-000149-index.htm",1162,12089,73078.18000000001,"A","2026-06-01","Stock award",{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"2026-06-02T18:41:24.000Z","0000946673-26-000147-0","Pedersen John Clarence","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847930\u002F000094667326000147\u002F0000946673-26-000147-index.htm",1240,9073,77983.6,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"2026-06-02T18:32:48.000Z","0000946673-26-000145-0","O'Reilly Monica Bernadette","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123585\u002F000094667326000145\u002F0000946673-26-000145-index.htm",1259,79178.51,{"cik":29,"filedAt":87,"filingId":88,"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":63,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"2026-06-02T17:58:45.000Z","0000946673-26-000138-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913285\u002F000094667326000138\u002F0000946673-26-000138-index.htm",1007,5773,63330.23,{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"2026-06-02T17:49:16.000Z","0000946673-26-000134-0","Collingsworth Connie R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575219\u002F000094667326000134\u002F0000946673-26-000134-index.htm",1123,14327,70625.47,{"cik":29,"filedAt":102,"filingId":103,"formType":104,"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":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":106,"shares":84,"sharesOwnedAfter":107,"totalValue":85,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"2026-06-02T00:00:00.000Z","0000946673-26-000151-0","4","Steiner Judith A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439122\u002F000094667326000151\u002F0000946673-26-000151-index.htm",3063,{"cik":29,"filedAt":102,"filingId":109,"formType":104,"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":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":111,"shares":90,"sharesOwnedAfter":112,"totalValue":92,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"0000946673-26-000153-0","Tracey Millicent C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876557\u002F000094667326000153\u002F0000946673-26-000153-index.htm",1789,{"cik":29,"filedAt":102,"filingId":114,"formType":104,"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":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":116,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"0000946673-26-000156-0","Walsh Paul J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1915500\u002F000094667326000156\u002F0000946673-26-000156-index.htm",{"cik":29,"filedAt":102,"filingId":118,"formType":104,"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":119,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"0000946673-26-000141-0","HERENCIA ROBERTO  R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214993\u002F000094667326000141\u002F0000946673-26-000141-index.htm",1627,19174,102322.03,{"cik":29,"filedAt":102,"filingId":125,"formType":104,"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":126,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":127,"shares":90,"sharesOwnedAfter":128,"totalValue":92,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"0000946673-26-000143-0","Layman John R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1402220\u002F000094667326000143\u002F0000946673-26-000143-index.htm",37566,{"cik":29,"filedAt":102,"filingId":130,"formType":104,"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":131,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":132,"shares":98,"sharesOwnedAfter":133,"totalValue":100,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":47},"0000946673-26-000132-0","BOYER ELLEN RM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1422027\u002F000094667326000132\u002F0000946673-26-000132-index.htm",7389,"finance-insurance",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":140,"issuerName":141},"COIN","Coinbase Global, Inc.",{"ticker":143,"issuerName":144},"TRUP","TRUPANION, INC.",{"ticker":146,"issuerName":147},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":149,"issuerName":150},"CRCL","Circle Internet Group, Inc.",{"ticker":152,"issuerName":153},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":155,"fetchedAt":156,"source":157},13,"2026-07-26T11:20:48.086Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},2387606744.5685806,"fresh","2026-07-24",2,"2026-04-30",{"count":166,"fetchedAt":167,"source":157},1,"2026-07-26T11:20:48.087Z",{"data":169,"meta":181},{"ticker":32,"ceo":170,"industry":171,"fullTimeEmployees":172,"ipoDate":173,"country":174,"state":175,"city":176,"website":177,"exchangeShort":25,"marketCap":25,"beta":178,"range52w":179,"fetchedAt":180},"Mark J. Grescovich","Banks - Regional",1910,"1995-11-01","US","WA","Walla Walla","https:\u002F\u002Fwww.bannerbank.com",0.83,"57.05-69.83","2026-07-13T11:07:10.973Z",{"count":166,"fetchedAt":167,"source":157},{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":166,"fetchedAt":186,"source":157},"2026-07-26T11:20:48.088Z",{"data":188,"meta":1527},{"congressTrades":189,"insiderTrades":190,"priceHistory":204,"ticker":32},[],[191,192,193,194,195,196,197,198,199,200,201,202,203],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":39,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":39,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":87,"filingId":88,"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":63,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":102,"filingId":103,"formType":104,"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":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":106,"shares":84,"sharesOwnedAfter":107,"totalValue":85,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":102,"filingId":109,"formType":104,"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":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":111,"shares":90,"sharesOwnedAfter":112,"totalValue":92,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":102,"filingId":114,"formType":104,"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":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":116,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":102,"filingId":118,"formType":104,"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":119,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":102,"filingId":125,"formType":104,"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":126,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":127,"shares":90,"sharesOwnedAfter":128,"totalValue":92,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":102,"filingId":130,"formType":104,"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":131,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":132,"shares":98,"sharesOwnedAfter":133,"totalValue":100,"transactionCode":68,"transactionDate":69},[205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,770,773,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,926,929,931,934,937,940,942,945,948,951,954,957,960,963,966,968,971,973,975,978,981,984,987,990,992,995,998,1001,1003,1006,1008,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1072,1074,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1345,1348,1351,1354,1356,1358,1361,1364,1367,1370,1372,1374,1376,1379,1381,1384,1387,1389,1392,1394,1396,1399,1401,1404,1407,1410,1412,1415,1417,1420,1422,1424,1427,1430,1432,1435,1438,1441,1444,1447,1449,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1478,1481,1484,1487,1490,1493,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525],{"date":206,"close":207},"2021-07-30",53.040000915527344,{"date":209,"close":210},"2021-08-06",55.41999816894531,{"date":212,"close":213},"2021-08-13",56.18000030517578,{"date":215,"close":216},"2021-08-20",55.599998474121094,{"date":218,"close":219},"2021-08-27",58.29999923706055,{"date":221,"close":222},"2021-09-03",56.52000045776367,{"date":224,"close":225},"2021-09-10",51.81999969482422,{"date":227,"close":228},"2021-09-17",52.5,{"date":230,"close":231},"2021-09-24",53.91999816894531,{"date":233,"close":234},"2021-10-01",55.66999816894531,{"date":236,"close":237},"2021-10-08",58.08000183105469,{"date":239,"close":240},"2021-10-15",57.54999923706055,{"date":242,"close":243},"2021-10-22",60.709999084472656,{"date":245,"close":246},"2021-10-29",57.7599983215332,{"date":248,"close":249},"2021-11-05",61.54999923706055,{"date":251,"close":252},"2021-11-12",61.68000030517578,{"date":254,"close":255},"2021-11-19",61.15999984741211,{"date":257,"close":258},"2021-11-26",58.43000030517578,{"date":260,"close":261},"2021-12-03",57.36000061035156,{"date":263,"close":264},"2021-12-10",58.119998931884766,{"date":266,"close":267},"2021-12-17",58.290000915527344,{"date":269,"close":270},"2021-12-23",61.119998931884766,{"date":272,"close":273},"2021-12-31",60.66999816894531,{"date":275,"close":276},"2022-01-07",64.9000015258789,{"date":278,"close":279},"2022-01-14",66.33000183105469,{"date":281,"close":282},"2022-01-21",62.15999984741211,{"date":284,"close":285},"2022-01-28",61.36000061035156,{"date":287,"close":288},"2022-02-04",61.34000015258789,{"date":290,"close":291},"2022-02-11",63.310001373291016,{"date":293,"close":294},"2022-02-18",62.43000030517578,{"date":296,"close":297},"2022-02-25",62.130001068115234,{"date":299,"close":300},"2022-03-04",58.459999084472656,{"date":302,"close":303},"2022-03-11",59.720001220703125,{"date":305,"close":306},"2022-03-18",60.189998626708984,{"date":308,"close":273},"2022-03-25",{"date":310,"close":311},"2022-04-01",58.09000015258789,{"date":313,"close":314},"2022-04-08",55.4900016784668,{"date":316,"close":317},"2022-04-14",55.2599983215332,{"date":319,"close":320},"2022-04-22",56.58000183105469,{"date":322,"close":323},"2022-04-29",53.70000076293945,{"date":325,"close":326},"2022-05-06",55.470001220703125,{"date":328,"close":329},"2022-05-13",54.70000076293945,{"date":331,"close":332},"2022-05-20",54.5099983215332,{"date":334,"close":335},"2022-05-27",58.93000030517578,{"date":337,"close":338},"2022-06-03",57.959999084472656,{"date":340,"close":341},"2022-06-10",54.779998779296875,{"date":343,"close":344},"2022-06-17",54.06999969482422,{"date":346,"close":347},"2022-06-24",55.88999938964844,{"date":349,"close":350},"2022-07-01",58.0099983215332,{"date":352,"close":353},"2022-07-08",57.40999984741211,{"date":355,"close":356},"2022-07-15",57.099998474121094,{"date":358,"close":359},"2022-07-22",58.31999969482422,{"date":361,"close":362},"2022-07-29",61.9900016784668,{"date":364,"close":365},"2022-08-05",60.93000030517578,{"date":367,"close":368},"2022-08-12",63.77000045776367,{"date":370,"close":371},"2022-08-19",63.939998626708984,{"date":373,"close":374},"2022-08-26",61.59000015258789,{"date":376,"close":377},"2022-09-02",59.43000030517578,{"date":379,"close":380},"2022-09-09",61.060001373291016,{"date":382,"close":383},"2022-09-16",61.5099983215332,{"date":385,"close":386},"2022-09-23",60.150001525878906,{"date":388,"close":389},"2022-09-30",59.08000183105469,{"date":391,"close":392},"2022-10-07",61.09000015258789,{"date":394,"close":395},"2022-10-14",64.91999816894531,{"date":397,"close":279},"2022-10-21",{"date":399,"close":400},"2022-10-28",73.81999969482422,{"date":402,"close":403},"2022-11-04",72.38999938964844,{"date":405,"close":406},"2022-11-11",70.69999694824219,{"date":408,"close":409},"2022-11-18",69.66000366210938,{"date":411,"close":412},"2022-11-25",71.62000274658203,{"date":414,"close":415},"2022-12-02",70.62000274658203,{"date":417,"close":418},"2022-12-09",66.13999938964844,{"date":420,"close":249},"2022-12-16",{"date":422,"close":423},"2022-12-23",62.9900016784668,{"date":425,"close":426},"2022-12-30",63.20000076293945,{"date":428,"close":429},"2023-01-06",63.650001525878906,{"date":431,"close":432},"2023-01-13",64.4800033569336,{"date":434,"close":435},"2023-01-20",64.43000030517578,{"date":437,"close":438},"2023-01-27",62.689998626708984,{"date":440,"close":441},"2023-02-03",66.44000244140625,{"date":443,"close":444},"2023-02-10",63.66999816894531,{"date":446,"close":447},"2023-02-17",64.25,{"date":449,"close":450},"2023-02-24",63.849998474121094,{"date":452,"close":453},"2023-03-03",63.16999816894531,{"date":455,"close":456},"2023-03-10",56.540000915527344,{"date":458,"close":459},"2023-03-17",53.63999938964844,{"date":461,"close":462},"2023-03-24",54.459999084472656,{"date":464,"close":465},"2023-03-31",54.369998931884766,{"date":467,"close":468},"2023-04-06",52.93000030517578,{"date":470,"close":471},"2023-04-14",51.540000915527344,{"date":473,"close":474},"2023-04-21",50.41999816894531,{"date":476,"close":477},"2023-04-28",49.91999816894531,{"date":479,"close":480},"2023-05-05",45.15999984741211,{"date":482,"close":483},"2023-05-12",42.13999938964844,{"date":485,"close":486},"2023-05-19",45.560001373291016,{"date":488,"close":489},"2023-05-26",45.790000915527344,{"date":491,"close":492},"2023-06-02",47.849998474121094,{"date":494,"close":495},"2023-06-09",46.40999984741211,{"date":497,"close":498},"2023-06-16",46.439998626708984,{"date":500,"close":501},"2023-06-23",43.70000076293945,{"date":503,"close":504},"2023-06-30",43.66999816894531,{"date":506,"close":507},"2023-07-07",44.56999969482422,{"date":509,"close":510},"2023-07-14",46.56999969482422,{"date":512,"close":513},"2023-07-21",44.5,{"date":515,"close":516},"2023-07-28",47.56999969482422,{"date":518,"close":519},"2023-08-04",48.11000061035156,{"date":521,"close":522},"2023-08-11",46.88999938964844,{"date":524,"close":525},"2023-08-18",44.369998931884766,{"date":527,"close":528},"2023-08-25",43.15999984741211,{"date":530,"close":531},"2023-09-01",44.65999984741211,{"date":533,"close":534},"2023-09-08",43.65999984741211,{"date":536,"close":537},"2023-09-15",43.34000015258789,{"date":539,"close":540},"2023-09-22",42.31999969482422,{"date":542,"close":543},"2023-09-29",42.380001068115234,{"date":545,"close":546},"2023-10-06",43.650001525878906,{"date":548,"close":549},"2023-10-13",43.16999816894531,{"date":551,"close":552},"2023-10-20",40.79999923706055,{"date":554,"close":555},"2023-10-27",41.84000015258789,{"date":557,"close":558},"2023-11-03",44.720001220703125,{"date":560,"close":561},"2023-11-10",42.369998931884766,{"date":563,"close":564},"2023-11-17",45.709999084472656,{"date":566,"close":567},"2023-11-24",44.459999084472656,{"date":569,"close":570},"2023-12-01",47.36000061035156,{"date":572,"close":573},"2023-12-08",49.86000061035156,{"date":575,"close":576},"2023-12-15",53.869998931884766,{"date":578,"close":579},"2023-12-22",54.2400016784668,{"date":581,"close":582},"2023-12-29",53.560001373291016,{"date":584,"close":585},"2024-01-05",51.09000015258789,{"date":587,"close":588},"2024-01-12",50.209999084472656,{"date":590,"close":591},"2024-01-19",48.720001220703125,{"date":593,"close":594},"2024-01-26",48.22999954223633,{"date":596,"close":597},"2024-02-02",45.779998779296875,{"date":599,"close":600},"2024-02-09",44.4900016784668,{"date":602,"close":480},"2024-02-16",{"date":604,"close":605},"2024-02-23",44.47999954223633,{"date":607,"close":608},"2024-03-01",44.9900016784668,{"date":610,"close":611},"2024-03-08",46.58000183105469,{"date":613,"close":614},"2024-03-15",45.52000045776367,{"date":616,"close":617},"2024-03-22",45.93000030517578,{"date":619,"close":620},"2024-03-28",48,{"date":622,"close":623},"2024-04-05",46.16999816894531,{"date":625,"close":626},"2024-04-12",43.91999816894531,{"date":628,"close":629},"2024-04-19",44.939998626708984,{"date":631,"close":632},"2024-04-26",45.36000061035156,{"date":634,"close":635},"2024-05-03",46.2400016784668,{"date":637,"close":638},"2024-05-10",46.45000076293945,{"date":640,"close":641},"2024-05-17",47.060001373291016,{"date":643,"close":644},"2024-05-24",45.84000015258789,{"date":646,"close":647},"2024-05-31",46.83000183105469,{"date":649,"close":650},"2024-06-07",46.25,{"date":652,"close":653},"2024-06-14",45.63999938964844,{"date":655,"close":656},"2024-06-21",46.400001525878906,{"date":658,"close":659},"2024-06-28",49.63999938964844,{"date":661,"close":662},"2024-07-05",47.369998931884766,{"date":664,"close":665},"2024-07-12",52.88999938964844,{"date":667,"close":668},"2024-07-19",58.15999984741211,{"date":670,"close":671},"2024-07-26",61.400001525878906,{"date":673,"close":674},"2024-08-02",54.880001068115234,{"date":676,"close":677},"2024-08-09",53.61000061035156,{"date":679,"close":680},"2024-08-16",56.63999938964844,{"date":682,"close":683},"2024-08-23",59.150001525878906,{"date":685,"close":686},"2024-08-30",59.56999969482422,{"date":688,"close":689},"2024-09-06",57.20000076293945,{"date":691,"close":240},"2024-09-13",{"date":693,"close":694},"2024-09-20",61.290000915527344,{"date":696,"close":697},"2024-09-27",58.83000183105469,{"date":699,"close":700},"2024-10-04",59.5,{"date":702,"close":703},"2024-10-11",63.34000015258789,{"date":705,"close":706},"2024-10-18",66.75,{"date":708,"close":709},"2024-10-25",63.209999084472656,{"date":711,"close":276},"2024-11-01",{"date":713,"close":714},"2024-11-08",73.2300033569336,{"date":716,"close":717},"2024-11-15",73.5199966430664,{"date":719,"close":720},"2024-11-22",75.47000122070312,{"date":722,"close":723},"2024-11-29",74.58999633789062,{"date":725,"close":726},"2024-12-06",75.26000213623047,{"date":728,"close":729},"2024-12-13",71.37000274658203,{"date":731,"close":732},"2024-12-20",65.80000305175781,{"date":734,"close":735},"2024-12-27",66.86000061035156,{"date":737,"close":706},"2025-01-03",{"date":739,"close":740},"2025-01-10",65,{"date":742,"close":743},"2025-01-17",70.11000061035156,{"date":745,"close":746},"2025-01-24",69.51000213623047,{"date":748,"close":749},"2025-01-31",70.66999816894531,{"date":751,"close":752},"2025-02-07",69.83999633789062,{"date":754,"close":755},"2025-02-14",68.66000366210938,{"date":757,"close":758},"2025-02-21",67.27999877929688,{"date":760,"close":761},"2025-02-28",68.9800033569336,{"date":763,"close":764},"2025-03-07",63.91999816894531,{"date":766,"close":767},"2025-03-14",64.01000213623047,{"date":769,"close":368},"2025-03-21",{"date":771,"close":772},"2025-03-28",63.810001373291016,{"date":774,"close":222},"2025-04-04",{"date":776,"close":777},"2025-04-11",56.5099983215332,{"date":779,"close":780},"2025-04-17",60.4900016784668,{"date":782,"close":783},"2025-04-25",61.52000045776367,{"date":785,"close":786},"2025-05-02",63.130001068115234,{"date":788,"close":789},"2025-05-09",62.959999084472656,{"date":791,"close":792},"2025-05-16",64.79000091552734,{"date":794,"close":795},"2025-05-23",61.83000183105469,{"date":797,"close":798},"2025-05-30",61.650001525878906,{"date":800,"close":801},"2025-06-06",62.41999816894531,{"date":803,"close":783},"2025-06-13",{"date":805,"close":806},"2025-06-20",61.849998474121094,{"date":808,"close":809},"2025-06-27",64.0199966430664,{"date":811,"close":812},"2025-07-03",68.66999816894531,{"date":814,"close":815},"2025-07-11",68.68000030517578,{"date":817,"close":818},"2025-07-18",66.08999633789062,{"date":820,"close":821},"2025-07-23",65.33000183105469,{"date":823,"close":824},"2025-07-24",63.470001220703125,{"date":826,"close":827},"2025-07-25",65.05999755859375,{"date":829,"close":830},"2025-07-28",65.13999938964844,{"date":832,"close":833},"2025-07-29",64.45999908447266,{"date":835,"close":836},"2025-07-30",62.81999969482422,{"date":838,"close":839},"2025-07-31",62.08000183105469,{"date":841,"close":842},"2025-08-01",61.08000183105469,{"date":844,"close":845},"2025-08-04",62.18000030517578,{"date":847,"close":453},"2025-08-05",{"date":849,"close":850},"2025-08-06",63.09000015258789,{"date":852,"close":853},"2025-08-07",61.90999984741211,{"date":855,"close":856},"2025-08-08",62.5099983215332,{"date":858,"close":859},"2025-08-11",62.36000061035156,{"date":861,"close":276},"2025-08-12",{"date":863,"close":864},"2025-08-13",66.11000061035156,{"date":866,"close":867},"2025-08-14",65.5199966430664,{"date":869,"close":870},"2025-08-15",63.720001220703125,{"date":872,"close":873},"2025-08-18",64.11000061035156,{"date":875,"close":876},"2025-08-19",64.3499984741211,{"date":878,"close":879},"2025-08-20",64.16000366210938,{"date":881,"close":882},"2025-08-21",63.83000183105469,{"date":884,"close":885},"2025-08-22",67.72000122070312,{"date":887,"close":888},"2025-08-25",67.04000091552734,{"date":890,"close":891},"2025-08-26",67.43000030517578,{"date":893,"close":894},"2025-08-27",67.63999938964844,{"date":896,"close":897},"2025-08-28",67.26000213623047,{"date":899,"close":900},"2025-08-29",67.02999877929688,{"date":902,"close":903},"2025-09-02",66.88999938964844,{"date":905,"close":906},"2025-09-03",66.70999908447266,{"date":908,"close":909},"2025-09-04",67.79000091552734,{"date":911,"close":912},"2025-09-05",67.66000366210938,{"date":914,"close":894},"2025-09-08",{"date":916,"close":917},"2025-09-09",66.81999969482422,{"date":919,"close":920},"2025-09-10",66.61000061035156,{"date":922,"close":923},"2025-09-11",67.30000305175781,{"date":925,"close":418},"2025-09-12",{"date":927,"close":928},"2025-09-15",65.43000030517578,{"date":930,"close":792},"2025-09-16",{"date":932,"close":933},"2025-09-17",65.45999908447266,{"date":935,"close":936},"2025-09-18",67.76000213623047,{"date":938,"close":939},"2025-09-19",67.12999725341797,{"date":941,"close":418},"2025-09-22",{"date":943,"close":944},"2025-09-23",65.87999725341797,{"date":946,"close":947},"2025-09-24",65.48999786376953,{"date":949,"close":950},"2025-09-25",65.22000122070312,{"date":952,"close":953},"2025-09-26",65.1500015258789,{"date":955,"close":956},"2025-09-29",65.81999969482422,{"date":958,"close":959},"2025-09-30",65.5,{"date":961,"close":962},"2025-10-01",63.59000015258789,{"date":964,"close":965},"2025-10-02",63.790000915527344,{"date":967,"close":447},"2025-10-03",{"date":969,"close":970},"2025-10-06",63.04999923706055,{"date":972,"close":850},"2025-10-07",{"date":974,"close":764},"2025-10-08",{"date":976,"close":977},"2025-10-09",62.880001068115234,{"date":979,"close":980},"2025-10-10",61.040000915527344,{"date":982,"close":983},"2025-10-13",61.66999816894531,{"date":985,"close":986},"2025-10-14",64,{"date":988,"close":989},"2025-10-15",62.619998931884766,{"date":991,"close":801},"2025-10-16",{"date":993,"close":994},"2025-10-17",61.75,{"date":996,"close":997},"2025-10-20",62.810001373291016,{"date":999,"close":1000},"2025-10-21",63.040000915527344,{"date":1002,"close":429},"2025-10-22",{"date":1004,"close":1005},"2025-10-23",63.189998626708984,{"date":1007,"close":1005},"2025-10-24",{"date":1009,"close":801},"2025-10-27",{"date":1011,"close":1012},"2025-10-28",62.380001068115234,{"date":1014,"close":842},"2025-10-29",{"date":1016,"close":1017},"2025-10-30",60.75,{"date":1019,"close":1020},"2025-10-31",60.38999938964844,{"date":1022,"close":1023},"2025-11-03",60.90999984741211,{"date":1025,"close":1026},"2025-11-04",60.029998779296875,{"date":1028,"close":1029},"2025-11-05",60.40999984741211,{"date":1031,"close":1032},"2025-11-06",59.63999938964844,{"date":1034,"close":1035},"2025-11-07",60.91999816894531,{"date":1037,"close":1038},"2025-11-10",61.709999084472656,{"date":1040,"close":853},"2025-11-11",{"date":1042,"close":1043},"2025-11-12",62.029998779296875,{"date":1045,"close":1046},"2025-11-13",61.5,{"date":1048,"close":1049},"2025-11-14",61.529998779296875,{"date":1051,"close":1052},"2025-11-17",58.97999954223633,{"date":1054,"close":1055},"2025-11-18",59.02000045776367,{"date":1057,"close":1058},"2025-11-19",60.0099983215332,{"date":1060,"close":1061},"2025-11-20",60.529998779296875,{"date":1063,"close":1064},"2025-11-21",62.310001373291016,{"date":1066,"close":859},"2025-11-24",{"date":1068,"close":1069},"2025-11-25",64.69000244140625,{"date":1071,"close":882},"2025-11-26",{"date":1073,"close":997},"2025-11-28",{"date":1075,"close":772},"2025-12-01",{"date":1077,"close":1078},"2025-12-02",63.529998779296875,{"date":1080,"close":1081},"2025-12-03",64.7300033569336,{"date":1083,"close":1084},"2025-12-04",64.69999694824219,{"date":1086,"close":1087},"2025-12-05",64.54000091552734,{"date":1089,"close":1090},"2025-12-08",64.44000244140625,{"date":1092,"close":1093},"2025-12-09",64.44999694824219,{"date":1095,"close":917},"2025-12-10",{"date":1097,"close":1098},"2025-12-11",66.5999984741211,{"date":1100,"close":1101},"2025-12-12",66.36000061035156,{"date":1103,"close":1104},"2025-12-15",66.91999816894531,{"date":1106,"close":1107},"2025-12-16",66.54000091552734,{"date":1109,"close":1110},"2025-12-17",66.98999786376953,{"date":1112,"close":1113},"2025-12-18",67.48999786376953,{"date":1115,"close":1116},"2025-12-19",66.2300033569336,{"date":1118,"close":1119},"2025-12-22",65.87000274658203,{"date":1121,"close":1122},"2025-12-23",65.23999786376953,{"date":1124,"close":1125},"2025-12-24",65.25,{"date":1127,"close":1128},"2025-12-26",64.61000061035156,{"date":1130,"close":1131},"2025-12-29",64.05000305175781,{"date":1133,"close":1134},"2025-12-30",63.150001525878906,{"date":1136,"close":1137},"2025-12-31",62.65999984741211,{"date":1139,"close":1140},"2026-01-02",62.470001220703125,{"date":1142,"close":450},"2026-01-05",{"date":1144,"close":1145},"2026-01-06",64.22000122070312,{"date":1147,"close":1148},"2026-01-07",63.599998474121094,{"date":1150,"close":821},"2026-01-08",{"date":1152,"close":1153},"2026-01-09",64.27999877929688,{"date":1155,"close":1156},"2026-01-12",63.869998931884766,{"date":1158,"close":1159},"2026-01-13",63.2599983215332,{"date":1161,"close":1162},"2026-01-14",64.06999969482422,{"date":1164,"close":1165},"2026-01-15",65.95999908447266,{"date":1167,"close":1168},"2026-01-16",64.87000274658203,{"date":1170,"close":1171},"2026-01-20",64.18000030517578,{"date":1173,"close":1174},"2026-01-21",66.02999877929688,{"date":1176,"close":1177},"2026-01-22",66.12999725341797,{"date":1179,"close":1180},"2026-01-23",61.459999084472656,{"date":1182,"close":1183},"2026-01-26",61.11000061035156,{"date":1185,"close":1186},"2026-01-27",61.310001373291016,{"date":1188,"close":1189},"2026-01-28",60.880001068115234,{"date":1191,"close":1192},"2026-01-29",61.720001220703125,{"date":1194,"close":1195},"2026-01-30",61.84000015258789,{"date":1197,"close":850},"2026-02-02",{"date":1199,"close":1200},"2026-02-03",63.47999954223633,{"date":1202,"close":1203},"2026-02-04",64.08000183105469,{"date":1205,"close":1206},"2026-02-05",63.79999923706055,{"date":1208,"close":1209},"2026-02-06",64.58999633789062,{"date":1211,"close":1212},"2026-02-09",65.12999725341797,{"date":1214,"close":1215},"2026-02-10",65.18000030517578,{"date":1217,"close":1218},"2026-02-11",64.70999908447266,{"date":1220,"close":1221},"2026-02-12",63.86000061035156,{"date":1223,"close":1224},"2026-02-13",64.19999694824219,{"date":1226,"close":1227},"2026-02-17",64.33999633789062,{"date":1229,"close":1230},"2026-02-18",64.2300033569336,{"date":1232,"close":1233},"2026-02-19",63.97999954223633,{"date":1235,"close":1227},"2026-02-20",{"date":1237,"close":1238},"2026-02-23",60.400001525878906,{"date":1240,"close":1241},"2026-02-24",60.18000030517578,{"date":1243,"close":1244},"2026-02-25",61.29999923706055,{"date":1246,"close":1247},"2026-02-26",61.7400016784668,{"date":1249,"close":1250},"2026-02-27",58.849998474121094,{"date":1252,"close":1253},"2026-03-02",60.36000061035156,{"date":1255,"close":1256},"2026-03-03",60.58000183105469,{"date":1258,"close":1259},"2026-03-04",61.2599983215332,{"date":1261,"close":1262},"2026-03-05",60.5,{"date":1264,"close":1265},"2026-03-06",60.08000183105469,{"date":1267,"close":1268},"2026-03-09",59.45000076293945,{"date":1270,"close":1271},"2026-03-10",59.119998931884766,{"date":1273,"close":1274},"2026-03-11",59,{"date":1276,"close":1277},"2026-03-12",59.34000015258789,{"date":1279,"close":1280},"2026-03-13",59.060001373291016,{"date":1282,"close":1283},"2026-03-16",59.09000015258789,{"date":1285,"close":1286},"2026-03-17",58.95000076293945,{"date":1288,"close":1289},"2026-03-18",58.16999816894531,{"date":1291,"close":1292},"2026-03-19",58.470001220703125,{"date":1294,"close":1295},"2026-03-20",58.06999969482422,{"date":1297,"close":1298},"2026-03-23",58.9900016784668,{"date":1300,"close":1301},"2026-03-24",60.04999923706055,{"date":1303,"close":1304},"2026-03-25",60.060001373291016,{"date":1306,"close":1253},"2026-03-26",{"date":1308,"close":1309},"2026-03-27",59.7400016784668,{"date":1311,"close":1265},"2026-03-30",{"date":1313,"close":1314},"2026-03-31",60.68000030517578,{"date":1316,"close":671},"2026-04-01",{"date":1318,"close":1319},"2026-04-02",61.599998474121094,{"date":1321,"close":1322},"2026-04-06",62.68000030517578,{"date":1324,"close":1325},"2026-04-07",62.70000076293945,{"date":1327,"close":1328},"2026-04-08",63.63999938964844,{"date":1330,"close":1331},"2026-04-09",64.30999755859375,{"date":1333,"close":1334},"2026-04-10",63.9900016784668,{"date":1336,"close":1337},"2026-04-13",63.970001220703125,{"date":1339,"close":1162},"2026-04-14",{"date":1341,"close":1342},"2026-04-15",63.349998474121094,{"date":1344,"close":850},"2026-04-16",{"date":1346,"close":1347},"2026-04-17",64.58000183105469,{"date":1349,"close":1350},"2026-04-20",64.83999633789062,{"date":1352,"close":1353},"2026-04-21",63.84000015258789,{"date":1355,"close":962},"2026-04-22",{"date":1357,"close":936},"2026-04-23",{"date":1359,"close":1360},"2026-04-24",66.30000305175781,{"date":1362,"close":1363},"2026-04-27",67.51000213623047,{"date":1365,"close":1366},"2026-04-28",67.37000274658203,{"date":1368,"close":1369},"2026-04-29",66.25,{"date":164,"close":1371},66.91000366210938,{"date":1373,"close":1119},"2026-05-01",{"date":1375,"close":792},"2026-05-04",{"date":1377,"close":1378},"2026-05-05",64.9800033569336,{"date":1380,"close":1116},"2026-05-06",{"date":1382,"close":1383},"2026-05-07",65.58000183105469,{"date":1385,"close":1386},"2026-05-08",65.66999816894531,{"date":1388,"close":792},"2026-05-11",{"date":1390,"close":1391},"2026-05-12",64.5,{"date":1393,"close":1159},"2026-05-13",{"date":1395,"close":870},"2026-05-14",{"date":1397,"close":1398},"2026-05-15",62.58000183105469,{"date":1400,"close":1131},"2026-05-18",{"date":1402,"close":1403},"2026-05-19",63.4900016784668,{"date":1405,"close":1406},"2026-05-20",64.6500015258789,{"date":1408,"close":1409},"2026-05-21",64.5999984741211,{"date":1411,"close":1406},"2026-05-22",{"date":1413,"close":1414},"2026-05-26",65.36000061035156,{"date":1416,"close":953},"2026-05-27",{"date":1418,"close":1419},"2026-05-28",65.52999877929688,{"date":1421,"close":740},"2026-05-29",{"date":69,"close":1423},62.88999938964844,{"date":1425,"close":1426},"2026-06-02",64.38999938964844,{"date":1428,"close":1429},"2026-06-03",62.900001525878906,{"date":1431,"close":1128},"2026-06-04",{"date":1433,"close":1434},"2026-06-05",64.86000061035156,{"date":1436,"close":1437},"2026-06-08",64.80000305175781,{"date":1439,"close":1440},"2026-06-09",65.37000274658203,{"date":1442,"close":1443},"2026-06-10",66.5,{"date":1445,"close":1446},"2026-06-11",66.8499984741211,{"date":58,"close":1448},67.23999786376953,{"date":45,"close":1119},{"date":1451,"close":1452},"2026-06-16",66.12000274658203,{"date":1454,"close":1455},"2026-06-17",64.76000213623047,{"date":1457,"close":1458},"2026-06-18",64.83000183105469,{"date":1460,"close":1461},"2026-06-22",65.54000091552734,{"date":1463,"close":1464},"2026-06-23",66.95999908447266,{"date":1466,"close":1467},"2026-06-24",67.61000061035156,{"date":1469,"close":1470},"2026-06-25",67.94000244140625,{"date":1472,"close":1473},"2026-06-26",67.77999877929688,{"date":1475,"close":1360},"2026-06-29",{"date":1477,"close":441},"2026-06-30",{"date":1479,"close":1480},"2026-07-01",67.83000183105469,{"date":1482,"close":1483},"2026-07-02",67.16999816894531,{"date":1485,"close":1486},"2026-07-06",67.5999984741211,{"date":1488,"close":1489},"2026-07-07",67.33000183105469,{"date":1491,"close":1492},"2026-07-08",66.31999969482422,{"date":1494,"close":1446},"2026-07-09",{"date":1496,"close":1497},"2026-07-10",67.58000183105469,{"date":1499,"close":1500},"2026-07-13",68.56999969482422,{"date":1502,"close":1503},"2026-07-14",69.05000305175781,{"date":1505,"close":1506},"2026-07-15",69.87000274658203,{"date":1508,"close":1509},"2026-07-16",72.43000030517578,{"date":1511,"close":1512},"2026-07-17",71.08000183105469,{"date":1514,"close":1515},"2026-07-20",70.5999984741211,{"date":1517,"close":1518},"2026-07-21",70.73999786376953,{"date":1520,"close":1521},"2026-07-22",69.62000274658203,{"date":1523,"close":1524},"2026-07-23",68.8499984741211,{"date":162,"close":1526},70.29000091552734,{"count":166,"fetchedAt":1528,"source":157},"2026-07-26T11:20:48.116Z",1785064848036]