[{"data":1,"prerenderedAt":1536},["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-BCML":25,"$fxj5LGXuMKSam-bRmsTjojRwLmtA-FZGkn-RvUGRQ9UM":26,"ticker-mcap-BCML":188,"ticker-profile-BCML":196,"ticker-earnings-BCML":210,"ticker-congress-BCML":214,"i-lucide:info":1534},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1730984","BayCom Corp","Finance & Insurance","BCML",[34,53,65,71,77,83,90,93,98,102,108,114,123,131,137,146,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-03T15:40:58.000Z","0001437749-26-025356-0","4","PERDUE MICHAEL J","","I",30.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730984\u002F000143774926025356\u002F0001437749-26-025356-index.htm",5000,8000,150850,"P","2026-07-31","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},68,"2026-05-26T21:46:41.000Z",{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-02T00:40:26.000Z","0001437749-26-022388-0","Kendall Lloyd W. Jr.","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738198\u002F000143774926022388\u002F0001437749-26-022388-index.htm",1182,84077,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":69,"shares":59,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-02T00:37:46.000Z","0001437749-26-022386-0","Guida Dennis Henry Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042429\u002F000143774926022386\u002F0001437749-26-022386-index.htm",3928,{"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":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":75,"shares":59,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-02T00:36:13.000Z","0001437749-26-022384-0","Laverne Robert G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738152\u002F000143774926022384\u002F0001437749-26-022384-index.htm",90628,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":81,"shares":59,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-02T00:35:14.000Z","0001437749-26-022382-0","Magid Syvia L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795140\u002F000143774926022382\u002F0001437749-26-022382-index.htm",10491,{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-01T00:00:00.000Z","0001437749-26-022329-0","Baron Christopher F","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131631\u002F000143774926022329\u002F0001437749-26-022329-index.htm",997,{"cik":29,"filedAt":84,"filingId":91,"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":38,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":92,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001437749-26-022337-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188428\u002F000143774926022337\u002F0001437749-26-022337-index.htm",{"cik":29,"filedAt":84,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":96,"shares":59,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001437749-26-022341-0","Chaudhary Harpreet S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738169\u002F000143774926022341\u002F0001437749-26-022341-index.htm",47101,{"cik":29,"filedAt":84,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":101,"shares":59,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001437749-26-022339-0","Amin Bhupen B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042432\u002F000143774926022339\u002F0001437749-26-022339-index.htm",{"cik":29,"filedAt":84,"filingId":103,"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":104,"ownerTitle":105,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001437749-26-022326-0","Thompson Kevin L","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689815\u002F000143774926022326\u002F0001437749-26-022326-index.htm",532,{"cik":29,"filedAt":84,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":112,"shares":89,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001437749-26-022333-0","Black William J","Executive Vice Chair","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815736\u002F000143774926022333\u002F0001437749-26-022333-index.htm",34079,{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":61,"transactionDate":122,"intentLabel":63,"signalQuality":64},"2026-06-10T16:48:11.000Z","0001437749-26-020121-0","Miranda Felix Antonio Jr","Chief Lending Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061046\u002F000143774926020121\u002F0001437749-26-020121-index.htm",1629,2038,"2026-01-06",{"cik":29,"filedAt":52,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"0001437749-26-018390-0",30.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730984\u002F000143774926018390\u002F0001437749-26-018390-index.htm",2000,61880,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":133,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49,"insiderHistory":136},"0001437749-26-018390-1",3000,92820,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":139,"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":110,"ownerTitle":111,"ownershipType":57,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":144,"intentLabel":48,"signalQuality":49,"insiderHistory":145},"2026-05-07T00:00:00.000Z","0001437749-26-015575-0",29.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815736\u002F000143774926015575\u002F0001437749-26-015575-index.htm",6533,195924.66999999998,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":147,"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":110,"ownerTitle":111,"ownershipType":57,"pricePerShare":148,"rawFilingUrl":141,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":152,"intentLabel":48,"signalQuality":49,"insiderHistory":153},"0001437749-26-015575-1",30.22,26549,33082,802310.78,"2026-05-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":87,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":161,"transactionDate":162,"intentLabel":163,"signalQuality":64},"2026-03-05T00:00:00.000Z","0001437749-26-007026-0","Guarini George J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738193\u002F000143774926007026\u002F0001437749-26-007026-index.htm",8693,27478,"G","2026-03-04","Gift","finance-insurance",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":170,"issuerName":171},"COIN","Coinbase Global, Inc.",{"ticker":173,"issuerName":174},"CRCL","Circle Internet Group, Inc.",{"ticker":176,"issuerName":177},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":179,"issuerName":180},"TRUP","TRUPANION, INC.",{"ticker":182,"issuerName":183},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":185,"fetchedAt":186,"source":187},17,"2026-08-04T01:08:18.902Z","sqlite",{"data":189,"meta":193},{"value":190,"quality":191,"closeDate":47,"ageDays":192,"sharesAsOf":152},329243190.38925934,"fresh",4,{"count":194,"fetchedAt":195,"source":187},1,"2026-08-04T01:08:18.904Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Christopher F. Baronas","Banks - Regional",327,"2005-11-10","US","CA","Walnut Creek","https:\u002F\u002Fwww.unitedbusinessbank.com",0.276,"26.31-34.43","2026-07-04T21:00:40.508Z",{"count":194,"fetchedAt":195,"source":187},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":194,"fetchedAt":195,"source":187},{"data":215,"meta":1532},{"congressTrades":216,"insiderTrades":217,"priceHistory":235,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":69,"shares":59,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":61,"transactionDate":62},{"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":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":75,"shares":59,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":81,"shares":59,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":84,"filingId":91,"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":38,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":92,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":84,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":96,"shares":59,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":84,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":101,"shares":59,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":84,"filingId":103,"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":104,"ownerTitle":105,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":84,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":112,"shares":89,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":61,"transactionDate":122},{"cik":29,"filedAt":52,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":52,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":133,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"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":110,"ownerTitle":111,"ownershipType":57,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":144},{"cik":29,"filedAt":138,"filingId":147,"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":110,"ownerTitle":111,"ownershipType":57,"pricePerShare":148,"rawFilingUrl":141,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":152},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":87,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":161,"transactionDate":162},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,289,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,452,455,458,461,463,465,468,471,474,477,480,483,486,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,564,566,569,572,575,577,580,583,586,589,592,595,598,601,604,606,609,612,615,618,621,624,626,629,632,635,638,640,643,646,648,650,653,655,658,661,663,666,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,824,827,829,832,835,838,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,960,963,966,969,972,975,978,981,983,985,988,991,994,997,1000,1003,1006,1008,1010,1012,1015,1018,1020,1023,1025,1028,1030,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1156,1158,1161,1164,1167,1170,1172,1175,1177,1180,1183,1185,1187,1190,1192,1195,1197,1200,1203,1205,1208,1211,1214,1217,1220,1222,1225,1228,1230,1232,1235,1238,1240,1243,1246,1248,1250,1253,1254,1257,1260,1263,1265,1268,1271,1274,1277,1279,1281,1284,1286,1289,1292,1295,1298,1300,1303,1306,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1344,1347,1349,1352,1355,1357,1360,1363,1365,1368,1369,1371,1373,1376,1379,1382,1385,1388,1390,1393,1395,1398,1401,1403,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1468,1471,1474,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531],{"date":237,"close":238},"2021-08-06",18.18000030517578,{"date":240,"close":241},"2021-08-13",17.760000228881836,{"date":243,"close":244},"2021-08-20",17.3799991607666,{"date":246,"close":247},"2021-08-27",17.309999465942383,{"date":249,"close":250},"2021-09-03",17.280000686645508,{"date":252,"close":253},"2021-09-10",18.020000457763672,{"date":255,"close":256},"2021-09-17",18.299999237060547,{"date":258,"close":259},"2021-09-24",18.559999465942383,{"date":261,"close":262},"2021-10-01",18.420000076293945,{"date":264,"close":265},"2021-10-08",18.90999984741211,{"date":267,"close":268},"2021-10-15",18.549999237060547,{"date":270,"close":271},"2021-10-22",18.399999618530273,{"date":273,"close":274},"2021-10-29",18.889999389648438,{"date":276,"close":277},"2021-11-05",19.270000457763672,{"date":279,"close":280},"2021-11-12",19.549999237060547,{"date":282,"close":283},"2021-11-19",19.290000915527344,{"date":285,"close":286},"2021-11-26",19.209999084472656,{"date":288,"close":259},"2021-12-03",{"date":290,"close":262},"2021-12-10",{"date":292,"close":293},"2021-12-17",18.5,{"date":295,"close":296},"2021-12-23",18.40999984741211,{"date":298,"close":299},"2021-12-31",18.760000228881836,{"date":301,"close":302},"2022-01-07",19.389999389648438,{"date":304,"close":305},"2022-01-14",19.899999618530273,{"date":307,"close":308},"2022-01-21",19.8700008392334,{"date":310,"close":311},"2022-01-28",21.170000076293945,{"date":313,"close":314},"2022-02-04",21.899999618530273,{"date":316,"close":317},"2022-02-11",22.260000228881836,{"date":319,"close":320},"2022-02-18",22.59000015258789,{"date":322,"close":323},"2022-02-25",22.25,{"date":325,"close":326},"2022-03-04",22.450000762939453,{"date":328,"close":329},"2022-03-11",22.290000915527344,{"date":331,"close":332},"2022-03-18",22.110000610351562,{"date":334,"close":335},"2022-03-25",22.34000015258789,{"date":337,"close":338},"2022-04-01",21.860000610351562,{"date":340,"close":341},"2022-04-08",21.649999618530273,{"date":343,"close":344},"2022-04-14",21.690000534057617,{"date":346,"close":347},"2022-04-22",22.989999771118164,{"date":349,"close":350},"2022-04-29",22.649999618530273,{"date":352,"close":353},"2022-05-06",22.270000457763672,{"date":355,"close":356},"2022-05-13",21.8700008392334,{"date":358,"close":359},"2022-05-20",21.520000457763672,{"date":361,"close":362},"2022-05-27",23.170000076293945,{"date":364,"close":365},"2022-06-03",23.190000534057617,{"date":367,"close":368},"2022-06-10",22.020000457763672,{"date":370,"close":371},"2022-06-17",21.489999771118164,{"date":373,"close":374},"2022-06-24",20.149999618530273,{"date":376,"close":377},"2022-07-01",20.979999542236328,{"date":379,"close":380},"2022-07-08",20.799999237060547,{"date":382,"close":383},"2022-07-15",20.610000610351562,{"date":385,"close":386},"2022-07-22",19.079999923706055,{"date":388,"close":389},"2022-07-29",19.59000015258789,{"date":391,"close":392},"2022-08-05",19.139999389648438,{"date":394,"close":395},"2022-08-12",19.479999542236328,{"date":397,"close":398},"2022-08-19",19.690000534057617,{"date":400,"close":401},"2022-08-26",19.25,{"date":403,"close":404},"2022-09-02",18.700000762939453,{"date":406,"close":407},"2022-09-09",19,{"date":409,"close":410},"2022-09-16",18.65999984741211,{"date":412,"close":413},"2022-09-23",18.309999465942383,{"date":415,"close":416},"2022-09-30",17.579999923706055,{"date":418,"close":419},"2022-10-07",17.6200008392334,{"date":421,"close":422},"2022-10-14",18.670000076293945,{"date":424,"close":425},"2022-10-21",17.889999389648438,{"date":427,"close":428},"2022-10-28",19.299999237060547,{"date":430,"close":431},"2022-11-04",19.280000686645508,{"date":433,"close":434},"2022-11-11",19.1200008392334,{"date":436,"close":437},"2022-11-18",19.040000915527344,{"date":439,"close":440},"2022-11-25",19.440000534057617,{"date":442,"close":443},"2022-12-02",19.100000381469727,{"date":445,"close":446},"2022-12-09",18.68000030517578,{"date":448,"close":449},"2022-12-16",19.31999969482422,{"date":451,"close":265},"2022-12-23",{"date":453,"close":454},"2022-12-30",18.979999542236328,{"date":456,"close":457},"2023-01-06",18.989999771118164,{"date":459,"close":460},"2023-01-13",19.610000610351562,{"date":462,"close":392},"2023-01-20",{"date":464,"close":449},"2023-01-27",{"date":466,"close":467},"2023-02-03",20.860000610351562,{"date":469,"close":470},"2023-02-10",20.18000030517578,{"date":472,"close":473},"2023-02-17",19.989999771118164,{"date":475,"close":476},"2023-02-24",19.799999237060547,{"date":478,"close":479},"2023-03-03",20.290000915527344,{"date":481,"close":482},"2023-03-10",18.3700008392334,{"date":484,"close":485},"2023-03-17",17.75,{"date":487,"close":244},"2023-03-24",{"date":489,"close":490},"2023-03-31",17.079999923706055,{"date":492,"close":493},"2023-04-06",16.549999237060547,{"date":495,"close":496},"2023-04-14",16.34000015258789,{"date":498,"close":499},"2023-04-21",16.15999984741211,{"date":501,"close":502},"2023-04-28",16.68000030517578,{"date":504,"close":505},"2023-05-05",15.890000343322754,{"date":507,"close":508},"2023-05-12",15.130000114440918,{"date":510,"close":511},"2023-05-19",15.75,{"date":513,"close":514},"2023-05-26",16.139999389648438,{"date":516,"close":517},"2023-06-02",16.950000762939453,{"date":519,"close":520},"2023-06-09",17.469999313354492,{"date":522,"close":523},"2023-06-16",18.530000686645508,{"date":525,"close":526},"2023-06-23",17.40999984741211,{"date":528,"close":502},"2023-06-30",{"date":530,"close":531},"2023-07-07",16.860000610351562,{"date":533,"close":534},"2023-07-14",17.100000381469727,{"date":536,"close":537},"2023-07-21",18.079999923706055,{"date":539,"close":540},"2023-07-28",19.959999084472656,{"date":542,"close":543},"2023-08-04",20.25,{"date":545,"close":546},"2023-08-11",20.1200008392334,{"date":548,"close":549},"2023-08-18",19.68000030517578,{"date":551,"close":552},"2023-08-25",19.350000381469727,{"date":554,"close":555},"2023-09-01",19.6299991607666,{"date":557,"close":558},"2023-09-08",18.899999618530273,{"date":560,"close":561},"2023-09-15",19.110000610351562,{"date":563,"close":443},"2023-09-22",{"date":565,"close":286},"2023-09-29",{"date":567,"close":568},"2023-10-06",19.760000228881836,{"date":570,"close":571},"2023-10-13",19.709999084472656,{"date":573,"close":574},"2023-10-20",19.950000762939453,{"date":576,"close":476},"2023-10-27",{"date":578,"close":579},"2023-11-03",20.690000534057617,{"date":581,"close":582},"2023-11-10",20.3799991607666,{"date":584,"close":585},"2023-11-17",21.3799991607666,{"date":587,"close":588},"2023-11-24",21.18000030517578,{"date":590,"close":591},"2023-12-01",21.540000915527344,{"date":593,"close":594},"2023-12-08",21.850000381469727,{"date":596,"close":597},"2023-12-15",23,{"date":599,"close":600},"2023-12-22",23.459999084472656,{"date":602,"close":603},"2023-12-29",23.59000015258789,{"date":605,"close":326},"2024-01-05",{"date":607,"close":608},"2024-01-12",21.8799991607666,{"date":610,"close":611},"2024-01-19",21.43000030517578,{"date":613,"close":614},"2024-01-26",21.389999389648438,{"date":616,"close":617},"2024-02-02",20.049999237060547,{"date":619,"close":620},"2024-02-09",20.010000228881836,{"date":622,"close":623},"2024-02-16",20.020000457763672,{"date":625,"close":568},"2024-02-23",{"date":627,"close":628},"2024-03-01",19.81999969482422,{"date":630,"close":631},"2024-03-08",20.309999465942383,{"date":633,"close":634},"2024-03-15",19.40999984741211,{"date":636,"close":637},"2024-03-22",19.510000228881836,{"date":639,"close":383},"2024-03-28",{"date":641,"close":642},"2024-04-05",20.299999237060547,{"date":644,"close":645},"2024-04-12",19.920000076293945,{"date":647,"close":623},"2024-04-19",{"date":649,"close":374},"2024-04-26",{"date":651,"close":652},"2024-05-03",20.1299991607666,{"date":654,"close":631},"2024-05-10",{"date":656,"close":657},"2024-05-17",20.75,{"date":659,"close":660},"2024-05-24",20.360000610351562,{"date":662,"close":470},"2024-05-31",{"date":664,"close":665},"2024-06-07",19.420000076293945,{"date":667,"close":401},"2024-06-14",{"date":669,"close":670},"2024-06-21",19.059999465942383,{"date":672,"close":673},"2024-06-28",20.350000381469727,{"date":675,"close":302},"2024-07-05",{"date":677,"close":678},"2024-07-12",21.700000762939453,{"date":680,"close":681},"2024-07-19",23.139999389648438,{"date":683,"close":684},"2024-07-26",24.6299991607666,{"date":686,"close":687},"2024-08-02",22.190000534057617,{"date":689,"close":690},"2024-08-09",21.290000915527344,{"date":692,"close":693},"2024-08-16",21.93000030517578,{"date":695,"close":696},"2024-08-23",23.149999618530273,{"date":698,"close":699},"2024-08-30",23.030000686645508,{"date":701,"close":702},"2024-09-06",21.84000015258789,{"date":704,"close":705},"2024-09-13",23.270000457763672,{"date":707,"close":708},"2024-09-20",23.770000457763672,{"date":710,"close":711},"2024-09-27",23.729999542236328,{"date":713,"close":714},"2024-10-04",23.469999313354492,{"date":716,"close":717},"2024-10-11",24.190000534057617,{"date":719,"close":720},"2024-10-18",24.510000228881836,{"date":722,"close":723},"2024-10-25",24.31999969482422,{"date":725,"close":726},"2024-11-01",24.40999984741211,{"date":728,"close":729},"2024-11-08",26.850000381469727,{"date":731,"close":732},"2024-11-15",27.299999237060547,{"date":734,"close":735},"2024-11-22",28.43000030517578,{"date":737,"close":738},"2024-11-29",28.989999771118164,{"date":740,"close":741},"2024-12-06",28.959999084472656,{"date":743,"close":744},"2024-12-13",28.8700008392334,{"date":746,"close":747},"2024-12-20",26.81999969482422,{"date":749,"close":750},"2024-12-27",26.770000457763672,{"date":752,"close":753},"2025-01-03",26.329999923706055,{"date":755,"close":756},"2025-01-10",24.760000228881836,{"date":758,"close":759},"2025-01-17",26.59000015258789,{"date":761,"close":762},"2025-01-24",27.43000030517578,{"date":764,"close":765},"2025-01-31",27.989999771118164,{"date":767,"close":768},"2025-02-07",28.889999389648438,{"date":770,"close":771},"2025-02-14",28.020000457763672,{"date":773,"close":774},"2025-02-21",27.649999618530273,{"date":776,"close":777},"2025-02-28",27.5,{"date":779,"close":780},"2025-03-07",26.18000030517578,{"date":782,"close":783},"2025-03-14",25.020000457763672,{"date":785,"close":786},"2025-03-21",24.950000762939453,{"date":788,"close":789},"2025-03-28",25.5,{"date":791,"close":792},"2025-04-04",24.200000762939453,{"date":794,"close":795},"2025-04-11",25.06999969482422,{"date":797,"close":798},"2025-04-17",25.979999542236328,{"date":800,"close":801},"2025-04-25",25.959999084472656,{"date":803,"close":804},"2025-05-02",26.6200008392334,{"date":806,"close":807},"2025-05-09",26.829999923706055,{"date":809,"close":729},"2025-05-16",{"date":811,"close":812},"2025-05-23",26.229999542236328,{"date":814,"close":815},"2025-05-30",26.389999389648438,{"date":817,"close":818},"2025-06-06",26.729999542236328,{"date":820,"close":821},"2025-06-13",26.31999969482422,{"date":823,"close":747},"2025-06-20",{"date":825,"close":826},"2025-06-27",27.799999237060547,{"date":828,"close":768},"2025-07-03",{"date":830,"close":831},"2025-07-11",28.139999389648438,{"date":833,"close":834},"2025-07-18",27.290000915527344,{"date":836,"close":837},"2025-07-25",27.510000228881836,{"date":839,"close":750},"2025-07-30",{"date":841,"close":842},"2025-07-31",27.010000228881836,{"date":844,"close":845},"2025-08-01",26.75,{"date":847,"close":848},"2025-08-04",27.350000381469727,{"date":850,"close":851},"2025-08-05",27.200000762939453,{"date":853,"close":854},"2025-08-06",27.049999237060547,{"date":856,"close":857},"2025-08-07",26.989999771118164,{"date":859,"close":860},"2025-08-08",27.209999084472656,{"date":862,"close":863},"2025-08-11",27.600000381469727,{"date":865,"close":866},"2025-08-12",28.329999923706055,{"date":868,"close":768},"2025-08-13",{"date":870,"close":871},"2025-08-14",28.610000610351562,{"date":873,"close":874},"2025-08-15",28.059999465942383,{"date":876,"close":877},"2025-08-18",28.209999084472656,{"date":879,"close":880},"2025-08-19",28.360000610351562,{"date":882,"close":883},"2025-08-20",28.520000457763672,{"date":885,"close":880},"2025-08-21",{"date":887,"close":888},"2025-08-22",30.34000015258789,{"date":890,"close":891},"2025-08-25",30.200000762939453,{"date":893,"close":894},"2025-08-26",30.559999465942383,{"date":896,"close":897},"2025-08-27",30.479999542236328,{"date":899,"close":900},"2025-08-28",30.31999969482422,{"date":902,"close":903},"2025-08-29",30.260000228881836,{"date":905,"close":906},"2025-09-02",29.850000381469727,{"date":908,"close":909},"2025-09-03",29.760000228881836,{"date":911,"close":912},"2025-09-04",30.06999969482422,{"date":914,"close":915},"2025-09-05",29.93000030517578,{"date":917,"close":918},"2025-09-08",30.030000686645508,{"date":920,"close":921},"2025-09-09",29.770000457763672,{"date":923,"close":924},"2025-09-10",30.139999389648438,{"date":926,"close":927},"2025-09-11",30.170000076293945,{"date":929,"close":930},"2025-09-12",29.6299991607666,{"date":932,"close":933},"2025-09-15",29.780000686645508,{"date":935,"close":936},"2025-09-16",29.799999237060547,{"date":938,"close":939},"2025-09-17",29.719999313354492,{"date":941,"close":942},"2025-09-18",30.770000457763672,{"date":944,"close":945},"2025-09-19",29.75,{"date":947,"close":948},"2025-09-22",29.600000381469727,{"date":950,"close":951},"2025-09-23",29.690000534057617,{"date":953,"close":909},"2025-09-24",{"date":955,"close":956},"2025-09-25",29.520000457763672,{"date":958,"close":959},"2025-09-26",29.469999313354492,{"date":961,"close":962},"2025-09-29",28.93000030517578,{"date":964,"close":965},"2025-09-30",28.75,{"date":967,"close":968},"2025-10-01",28.110000610351562,{"date":970,"close":971},"2025-10-02",27.65999984741211,{"date":973,"close":974},"2025-10-03",28.100000381469727,{"date":976,"close":977},"2025-10-06",28.190000534057617,{"date":979,"close":980},"2025-10-07",28.149999618530273,{"date":982,"close":980},"2025-10-08",{"date":984,"close":765},"2025-10-09",{"date":986,"close":987},"2025-10-10",27.329999923706055,{"date":989,"close":990},"2025-10-13",27.690000534057617,{"date":992,"close":993},"2025-10-14",28.479999542236328,{"date":995,"close":996},"2025-10-15",28.6299991607666,{"date":998,"close":999},"2025-10-16",27.139999389648438,{"date":1001,"close":1002},"2025-10-17",27.149999618530273,{"date":1004,"close":1005},"2025-10-20",27.93000030517578,{"date":1007,"close":990},"2025-10-21",{"date":1009,"close":980},"2025-10-22",{"date":1011,"close":765},"2025-10-23",{"date":1013,"close":1014},"2025-10-24",27.770000457763672,{"date":1016,"close":1017},"2025-10-27",27.360000610351562,{"date":1019,"close":777},"2025-10-28",{"date":1021,"close":1022},"2025-10-29",27.190000534057617,{"date":1024,"close":999},"2025-10-30",{"date":1026,"close":1027},"2025-10-31",27.260000228881836,{"date":1029,"close":860},"2025-11-03",{"date":1031,"close":848},"2025-11-04",{"date":1033,"close":1034},"2025-11-05",28.200000762939453,{"date":1036,"close":1037},"2025-11-06",27.540000915527344,{"date":1039,"close":1040},"2025-11-07",27.309999465942383,{"date":1042,"close":1043},"2025-11-10",27.829999923706055,{"date":1045,"close":1046},"2025-11-11",28.09000015258789,{"date":1048,"close":1049},"2025-11-12",28,{"date":1051,"close":1052},"2025-11-13",28.3799991607666,{"date":1054,"close":1055},"2025-11-14",28.270000457763672,{"date":1057,"close":1014},"2025-11-17",{"date":1059,"close":987},"2025-11-18",{"date":1061,"close":1062},"2025-11-19",27.700000762939453,{"date":1064,"close":1065},"2025-11-20",27.75,{"date":1067,"close":1068},"2025-11-21",28.709999084472656,{"date":1070,"close":1071},"2025-11-24",28.760000228881836,{"date":1073,"close":1074},"2025-11-25",29.549999237060547,{"date":1076,"close":1077},"2025-11-26",29.540000915527344,{"date":1079,"close":1080},"2025-11-28",29.18000030517578,{"date":1082,"close":1083},"2025-12-01",29.229999542236328,{"date":1085,"close":1086},"2025-12-02",29.299999237060547,{"date":1088,"close":1089},"2025-12-03",29.8799991607666,{"date":1091,"close":1092},"2025-12-04",29.739999771118164,{"date":1094,"close":959},"2025-12-05",{"date":1096,"close":1097},"2025-12-08",29.59000015258789,{"date":1099,"close":1100},"2025-12-09",29.56999969482422,{"date":1102,"close":1103},"2025-12-10",31.020000457763672,{"date":1105,"close":1106},"2025-12-11",30.799999237060547,{"date":1108,"close":1109},"2025-12-12",32.779998779296875,{"date":1111,"close":1112},"2025-12-15",32.41999816894531,{"date":1114,"close":1115},"2025-12-16",32.43000030517578,{"date":1117,"close":1118},"2025-12-17",32.88999938964844,{"date":1120,"close":1121},"2025-12-18",32.709999084472656,{"date":1123,"close":1124},"2025-12-19",31.940000534057617,{"date":1126,"close":1127},"2025-12-22",31.190000534057617,{"date":1129,"close":1130},"2025-12-23",30.969999313354492,{"date":1132,"close":1133},"2025-12-24",29.889999389648438,{"date":1135,"close":1136},"2025-12-26",30.3700008392334,{"date":1138,"close":1139},"2025-12-29",29.950000762939453,{"date":1141,"close":1142},"2025-12-30",29.530000686645508,{"date":1144,"close":1145},"2025-12-31",29.399999618530273,{"date":1147,"close":1148},"2026-01-02",28.81999969482422,{"date":1150,"close":1151},"2026-01-05",29.110000610351562,{"date":122,"close":1153},28.299999237060547,{"date":1155,"close":977},"2026-01-07",{"date":1157,"close":1148},"2026-01-08",{"date":1159,"close":1160},"2026-01-09",28.68000030517578,{"date":1162,"close":1163},"2026-01-12",28.56999969482422,{"date":1165,"close":1166},"2026-01-13",28.600000381469727,{"date":1168,"close":1169},"2026-01-14",28.850000381469727,{"date":1171,"close":1080},"2026-01-15",{"date":1173,"close":1174},"2026-01-16",28.950000762939453,{"date":1176,"close":1166},"2026-01-20",{"date":1178,"close":1179},"2026-01-21",29.829999923706055,{"date":1181,"close":1182},"2026-01-22",30.09000015258789,{"date":1184,"close":1080},"2026-01-23",{"date":1186,"close":1074},"2026-01-26",{"date":1188,"close":1189},"2026-01-27",29.450000762939453,{"date":1191,"close":1163},"2026-01-28",{"date":1193,"close":1194},"2026-01-29",29.059999465942383,{"date":1196,"close":1080},"2026-01-30",{"date":1198,"close":1199},"2026-02-02",29.389999389648438,{"date":1201,"close":1202},"2026-02-03",30,{"date":1204,"close":903},"2026-02-04",{"date":1206,"close":1207},"2026-02-05",30.790000915527344,{"date":1209,"close":1210},"2026-02-06",30.540000915527344,{"date":1212,"close":1213},"2026-02-09",30.510000228881836,{"date":1215,"close":1216},"2026-02-10",30.440000534057617,{"date":1218,"close":1219},"2026-02-11",30.299999237060547,{"date":1221,"close":894},"2026-02-12",{"date":1223,"close":1224},"2026-02-13",30.65999984741211,{"date":1226,"close":1227},"2026-02-17",30.549999237060547,{"date":1229,"close":1216},"2026-02-18",{"date":1231,"close":915},"2026-02-19",{"date":1233,"close":1234},"2026-02-20",30.239999771118164,{"date":1236,"close":1237},"2026-02-23",29.700000762939453,{"date":1239,"close":1077},"2026-02-24",{"date":1241,"close":1242},"2026-02-25",30.43000030517578,{"date":1244,"close":1245},"2026-02-26",30.040000915527344,{"date":1247,"close":1145},"2026-02-27",{"date":1249,"close":933},"2026-03-02",{"date":1251,"close":1252},"2026-03-03",29.68000030517578,{"date":162,"close":933},{"date":1255,"close":1256},"2026-03-05",29.200000762939453,{"date":1258,"close":1259},"2026-03-06",29.030000686645508,{"date":1261,"close":1262},"2026-03-09",28.700000762939453,{"date":1264,"close":965},"2026-03-10",{"date":1266,"close":1267},"2026-03-11",28.899999618530273,{"date":1269,"close":1270},"2026-03-12",28.90999984741211,{"date":1272,"close":1273},"2026-03-13",29.010000228881836,{"date":1275,"close":1276},"2026-03-16",29,{"date":1278,"close":1148},"2026-03-17",{"date":1280,"close":1052},"2026-03-18",{"date":1282,"close":1283},"2026-03-19",28.649999618530273,{"date":1285,"close":1148},"2026-03-20",{"date":1287,"close":1288},"2026-03-23",29.610000610351562,{"date":1290,"close":1291},"2026-03-24",29.280000686645508,{"date":1293,"close":1294},"2026-03-25",29.079999923706055,{"date":1296,"close":1297},"2026-03-26",29.219999313354492,{"date":1299,"close":1194},"2026-03-27",{"date":1301,"close":1302},"2026-03-30",29.6200008392334,{"date":1304,"close":1305},"2026-03-31",29.729999542236328,{"date":1307,"close":948},"2026-04-01",{"date":1309,"close":1305},"2026-04-02",{"date":1311,"close":1312},"2026-04-06",29.989999771118164,{"date":1314,"close":1315},"2026-04-07",30.229999542236328,{"date":1317,"close":1318},"2026-04-08",31.040000915527344,{"date":1320,"close":1321},"2026-04-09",32.66999816894531,{"date":1323,"close":1324},"2026-04-10",29.040000915527344,{"date":1326,"close":1327},"2026-04-13",28.65999984741211,{"date":1329,"close":1330},"2026-04-14",28.34000015258789,{"date":1332,"close":1333},"2026-04-15",28.229999542236328,{"date":1335,"close":1336},"2026-04-16",28.31999969482422,{"date":1338,"close":1339},"2026-04-17",29.15999984741211,{"date":1341,"close":1160},"2026-04-20",{"date":1343,"close":965},"2026-04-21",{"date":1345,"close":1346},"2026-04-22",28.790000915527344,{"date":1348,"close":1273},"2026-04-23",{"date":1350,"close":1351},"2026-04-24",29.43000030517578,{"date":1353,"close":1354},"2026-04-27",29.559999465942383,{"date":1356,"close":1092},"2026-04-28",{"date":1358,"close":1359},"2026-04-29",29.350000381469727,{"date":1361,"close":1362},"2026-04-30",29.979999542236328,{"date":1364,"close":1312},"2026-05-01",{"date":1366,"close":1367},"2026-05-04",29.479999542236328,{"date":144,"close":1182},{"date":152,"close":1370},30.100000381469727,{"date":1372,"close":897},"2026-05-07",{"date":1374,"close":1375},"2026-05-08",30.940000534057617,{"date":1377,"close":1378},"2026-05-11",30.469999313354492,{"date":1380,"close":1381},"2026-05-12",30.450000762939453,{"date":1383,"close":1384},"2026-05-13",30.360000610351562,{"date":1386,"close":1387},"2026-05-14",30.420000076293945,{"date":1389,"close":906},"2026-05-15",{"date":1391,"close":1392},"2026-05-18",30.18000030517578,{"date":1394,"close":1210},"2026-05-19",{"date":1396,"close":1397},"2026-05-20",30.649999618530273,{"date":1399,"close":1400},"2026-05-21",31.170000076293945,{"date":129,"close":1402},31.010000228881836,{"date":135,"close":942},{"date":1405,"close":1406},"2026-05-27",30.84000015258789,{"date":1408,"close":1409},"2026-05-28",31.049999237060547,{"date":1411,"close":1106},"2026-05-29",{"date":1413,"close":1414},"2026-06-01",30.719999313354492,{"date":1416,"close":1417},"2026-06-02",31.200000762939453,{"date":1419,"close":1420},"2026-06-03",30.610000610351562,{"date":1422,"close":1423},"2026-06-04",31.389999389648438,{"date":1425,"close":1426},"2026-06-05",31.770000457763672,{"date":1428,"close":1429},"2026-06-08",31.81999969482422,{"date":1431,"close":1432},"2026-06-09",32.279998779296875,{"date":1434,"close":1435},"2026-06-10",32.310001373291016,{"date":1437,"close":1438},"2026-06-11",31.920000076293945,{"date":1440,"close":1441},"2026-06-12",32.209999084472656,{"date":1443,"close":1444},"2026-06-15",31.8700008392334,{"date":1446,"close":1447},"2026-06-16",31.709999084472656,{"date":1449,"close":1450},"2026-06-17",31.43000030517578,{"date":1452,"close":1453},"2026-06-18",31.549999237060547,{"date":1455,"close":1456},"2026-06-22",31.579999923706055,{"date":1458,"close":1459},"2026-06-23",32.34000015258789,{"date":1461,"close":1462},"2026-06-24",32.619998931884766,{"date":1464,"close":1465},"2026-06-25",31.809999465942383,{"date":1467,"close":1321},"2026-06-26",{"date":1469,"close":1470},"2026-06-29",32.70000076293945,{"date":1472,"close":1473},"2026-06-30",32.900001525878906,{"date":62,"close":1475},33.84000015258789,{"date":1477,"close":1478},"2026-07-02",33.459999084472656,{"date":1480,"close":1481},"2026-07-06",33.36000061035156,{"date":1483,"close":1478},"2026-07-07",{"date":1485,"close":1486},"2026-07-08",33.029998779296875,{"date":1488,"close":1489},"2026-07-09",33.439998626708984,{"date":1491,"close":1492},"2026-07-10",33.34000015258789,{"date":1494,"close":1495},"2026-07-13",33.70000076293945,{"date":1497,"close":1498},"2026-07-14",33.540000915527344,{"date":1500,"close":1501},"2026-07-15",33.9900016784668,{"date":1503,"close":1504},"2026-07-16",34.790000915527344,{"date":1506,"close":1507},"2026-07-17",33.970001220703125,{"date":1509,"close":1510},"2026-07-20",33.88999938964844,{"date":1512,"close":1513},"2026-07-21",33.939998626708984,{"date":1515,"close":1516},"2026-07-22",33.29999923706055,{"date":1518,"close":1519},"2026-07-23",33.130001068115234,{"date":1521,"close":1522},"2026-07-27",30.56999969482422,{"date":1524,"close":1525},"2026-07-28",30.75,{"date":1527,"close":1525},"2026-07-29",{"date":1529,"close":1530},"2026-07-30",30.209999084472656,{"date":47,"close":1392},{"count":194,"fetchedAt":1533,"source":187},"2026-08-04T01:08:18.967Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1535},"\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>",1785805698813]