[{"data":1,"prerenderedAt":1475},["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-BUSE":25,"$f8VItF7zwp0xXLq5b260IQ5UYsbBUHQ5Nzj9VT3Zlt9c":26,"ticker-mcap-BUSE":161,"ticker-profile-BUSE":170,"ticker-earnings-BUSE":184,"ticker-congress-BUSE":188,"i-lucide:info":1473},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"314489","FIRST BUSEY CORP","Finance & Insurance","BUSE",[34,51,65,70,77,84,91,98,104,110,116,123,130],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-07-17T00:00:00.000Z","0001766116-26-000020-0","4","Cassens Michael David","","D",29.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766116\u002F000176611626000020\u002F0001766116-26-000020-index.htm",1441,132673,42278.94,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-15T14:39:09.000Z","0001231409-26-000013-0","DUKEMAN VAN A","President and CEO",26.4659,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231409\u002F000123140926000013\u002F0001231409-26-000013-index.htm",164.1076,461416.9387,4343.25533084,"A","2026-05-01","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":66,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":61,"transactionDate":69,"intentLabel":63,"signalQuality":64},"0001231409-26-000013-1",70644,532060.9387,"2026-07-13",{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:53:23.000Z","0001647445-26-000006-0","Wehrli Scott A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1647445\u002F000164744526000006\u002F0001647445-26-000006-index.htm",125,12924,{"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":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:52:28.000Z","0001231393-26-000008-0","KENNEY FREDERIC L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231393\u002F000123139326000008\u002F0001231393-26-000008-index.htm",303,74437,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:51:44.000Z","0001016245-26-000010-0","BRADSHAW STANLEY J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016245\u002F000101624526000010\u002F0001016245-26-000010-index.htm",308,505254,{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:51:00.000Z","0001239788-26-000006-0","RAUCKMAN KEVIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239788\u002F000123978826000006\u002F0001239788-26-000006-index.htm",62,12287,{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":96,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:50:23.000Z","0001392889-26-000006-0","Grigsby Jennifer M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392889\u002F000139288926000006\u002F0001392889-26-000006-index.htm",24802,{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:48:57.000Z","0001766116-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766116\u002F000176611626000014\u002F0001766116-26-000014-index.htm",254,141142,{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":96,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:48:10.000Z","0001775250-26-000006-0","Brenneman Rod","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775250\u002F000177525026000006\u002F0001775250-26-000006-index.htm",32736,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:47:14.000Z","0001565249-26-000006-0","King Stephen V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565249\u002F000156524926000006\u002F0001565249-26-000006-index.htm",349,36070,{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:46:37.000Z","0002058231-26-000006-0","White Tiffany B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058231\u002F000205823126000006\u002F0002058231-26-000006-index.htm",100,10371,{"cik":29,"filedAt":131,"filingId":132,"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":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-05T21:45:53.000Z","0001789719-26-000006-0","Jensen Karen M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789719\u002F000178971926000006\u002F0001789719-26-000006-index.htm",244,90499,"finance-insurance",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"COIN","Coinbase Global, Inc.",{"ticker":143,"issuerName":144},"TRUP","TRUPANION, INC.",{"ticker":146,"issuerName":147},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":149,"issuerName":150},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":152,"issuerName":153},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":155,"issuerName":156},"MORN","Morningstar, Inc.",{"count":158,"fetchedAt":159,"source":160},13,"2026-07-17T21:03:35.796Z","sqlite",{"data":162,"meta":168},{"value":163,"quality":164,"closeDate":165,"ageDays":166,"sharesAsOf":167},2571991422.6945496,"fresh","2026-07-16",1,"2026-05-07",{"count":166,"fetchedAt":169,"source":160},"2026-07-17T21:03:35.798Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"Van A. Dukeman","Banks - Regional",1965,"1998-10-06","US","IL","Champaign","https:\u002F\u002Fwww.busey.com",0.72,"21.63-29.1","2026-06-18T07:00:34.745Z",{"count":166,"fetchedAt":169,"source":160},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":166,"fetchedAt":169,"source":160},{"data":189,"meta":1471},{"congressTrades":190,"insiderTrades":191,"priceHistory":205,"ticker":32},[],[192,193,194,195,196,197,198,199,200,201,202,203,204],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":66,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":61,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"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":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":96,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":96,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":131,"filingId":132,"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":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":61,"transactionDate":62},[206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,259,262,265,268,271,274,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,388,391,394,397,400,403,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,613,616,619,622,625,627,630,632,635,638,641,644,647,650,653,656,659,662,664,667,669,672,675,678,681,684,687,690,693,696,699,701,704,707,709,712,715,718,721,723,726,728,730,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,776,778,781,783,785,788,791,793,796,799,801,804,806,808,811,814,816,818,820,823,825,828,831,834,837,840,843,846,849,851,853,855,858,861,863,866,869,871,874,876,879,882,885,887,889,892,894,896,899,902,905,907,910,913,916,918,921,924,927,930,933,936,939,941,943,946,949,952,955,958,960,963,965,968,971,974,977,980,983,985,987,989,991,993,996,999,1001,1004,1007,1009,1012,1015,1017,1020,1023,1025,1027,1029,1032,1035,1038,1041,1044,1047,1049,1051,1054,1056,1058,1061,1063,1066,1068,1070,1073,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1106,1108,1111,1113,1116,1119,1122,1124,1127,1129,1132,1135,1138,1140,1143,1145,1147,1149,1152,1154,1156,1159,1162,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1206,1208,1211,1214,1217,1220,1223,1226,1229,1231,1234,1236,1239,1241,1244,1246,1248,1251,1253,1255,1257,1259,1261,1263,1266,1269,1272,1274,1276,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1316,1319,1322,1325,1328,1330,1332,1334,1337,1340,1341,1343,1346,1349,1351,1353,1356,1358,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1469],{"date":207,"close":208},"2021-07-23",22.809999465942383,{"date":210,"close":211},"2021-07-30",23.600000381469727,{"date":213,"close":214},"2021-08-06",24.09000015258789,{"date":216,"close":217},"2021-08-13",23.690000534057617,{"date":219,"close":220},"2021-08-20",23.579999923706055,{"date":222,"close":223},"2021-08-27",24.510000228881836,{"date":225,"close":226},"2021-09-03",24.020000457763672,{"date":228,"close":229},"2021-09-10",22.940000534057617,{"date":231,"close":232},"2021-09-17",22.959999084472656,{"date":234,"close":235},"2021-09-24",24.15999984741211,{"date":237,"close":238},"2021-10-01",25.3799991607666,{"date":240,"close":241},"2021-10-08",25.84000015258789,{"date":243,"close":244},"2021-10-15",25.610000610351562,{"date":246,"close":247},"2021-10-22",26.190000534057617,{"date":249,"close":250},"2021-10-29",25.489999771118164,{"date":252,"close":253},"2021-11-05",27.1200008392334,{"date":255,"close":256},"2021-11-12",27.549999237060547,{"date":258,"close":256},"2021-11-19",{"date":260,"close":261},"2021-11-26",26.6200008392334,{"date":263,"close":264},"2021-12-03",26.110000610351562,{"date":266,"close":267},"2021-12-10",26.56999969482422,{"date":269,"close":270},"2021-12-17",26.790000915527344,{"date":272,"close":273},"2021-12-23",26.989999771118164,{"date":275,"close":253},"2021-12-31",{"date":277,"close":278},"2022-01-07",29.420000076293945,{"date":280,"close":281},"2022-01-14",29.540000915527344,{"date":283,"close":284},"2022-01-21",27.530000686645508,{"date":286,"close":287},"2022-01-28",27.299999237060547,{"date":289,"close":290},"2022-02-04",27.989999771118164,{"date":292,"close":293},"2022-02-11",27.850000381469727,{"date":295,"close":296},"2022-02-18",27.6299991607666,{"date":298,"close":299},"2022-02-25",27.68000030517578,{"date":301,"close":302},"2022-03-04",26.829999923706055,{"date":304,"close":305},"2022-03-11",26.899999618530273,{"date":307,"close":308},"2022-03-18",26.700000762939453,{"date":310,"close":311},"2022-03-25",26.399999618530273,{"date":313,"close":314},"2022-04-01",25.40999984741211,{"date":316,"close":317},"2022-04-08",24.360000610351562,{"date":319,"close":320},"2022-04-14",24.100000381469727,{"date":322,"close":323},"2022-04-22",23.81999969482422,{"date":325,"close":326},"2022-04-29",22.469999313354492,{"date":328,"close":329},"2022-05-06",22.59000015258789,{"date":331,"close":332},"2022-05-13",22.06999969482422,{"date":334,"close":335},"2022-05-20",22,{"date":337,"close":338},"2022-05-27",23.3700008392334,{"date":340,"close":341},"2022-06-03",23.530000686645508,{"date":343,"close":344},"2022-06-10",22.299999237060547,{"date":346,"close":347},"2022-06-17",22.639999389648438,{"date":349,"close":350},"2022-06-24",23.1200008392334,{"date":352,"close":338},"2022-07-01",{"date":354,"close":355},"2022-07-08",23.440000534057617,{"date":357,"close":358},"2022-07-15",23.760000228881836,{"date":360,"close":361},"2022-07-22",24.239999771118164,{"date":363,"close":364},"2022-07-29",24.649999618530273,{"date":366,"close":367},"2022-08-05",24.110000610351562,{"date":369,"close":370},"2022-08-12",24.899999618530273,{"date":372,"close":373},"2022-08-19",24.579999923706055,{"date":375,"close":376},"2022-08-26",23.719999313354492,{"date":378,"close":379},"2022-09-02",22.920000076293945,{"date":381,"close":382},"2022-09-09",23.299999237060547,{"date":384,"close":385},"2022-09-16",23.459999084472656,{"date":387,"close":350},"2022-09-23",{"date":389,"close":390},"2022-09-30",21.979999542236328,{"date":392,"close":393},"2022-10-07",22.690000534057617,{"date":395,"close":396},"2022-10-14",23.739999771118164,{"date":398,"close":399},"2022-10-21",23.920000076293945,{"date":401,"close":402},"2022-10-28",25.700000762939453,{"date":404,"close":302},"2022-11-04",{"date":406,"close":407},"2022-11-11",26.540000915527344,{"date":409,"close":410},"2022-11-18",26.43000030517578,{"date":412,"close":413},"2022-11-25",26.229999542236328,{"date":415,"close":416},"2022-12-02",25.59000015258789,{"date":418,"close":419},"2022-12-09",24.799999237060547,{"date":421,"close":422},"2022-12-16",24.280000686645508,{"date":424,"close":425},"2022-12-23",24.989999771118164,{"date":427,"close":428},"2022-12-30",24.719999313354492,{"date":430,"close":431},"2023-01-06",24.780000686645508,{"date":433,"close":434},"2023-01-13",24.969999313354492,{"date":436,"close":437},"2023-01-20",24.030000686645508,{"date":439,"close":440},"2023-01-27",22.850000381469727,{"date":442,"close":443},"2023-02-03",24.889999389648438,{"date":445,"close":446},"2023-02-10",24.540000915527344,{"date":448,"close":449},"2023-02-17",24.84000015258789,{"date":451,"close":452},"2023-02-24",24.420000076293945,{"date":454,"close":455},"2023-03-03",24.219999313354492,{"date":457,"close":458},"2023-03-10",22.450000762939453,{"date":460,"close":461},"2023-03-17",20.719999313354492,{"date":463,"close":464},"2023-03-24",20.670000076293945,{"date":466,"close":467},"2023-03-31",20.34000015258789,{"date":469,"close":470},"2023-04-06",19.760000228881836,{"date":472,"close":473},"2023-04-14",19.149999618530273,{"date":475,"close":476},"2023-04-21",18.920000076293945,{"date":478,"close":479},"2023-04-28",18.18000030517578,{"date":481,"close":482},"2023-05-05",17.989999771118164,{"date":484,"close":485},"2023-05-12",17.209999084472656,{"date":487,"close":488},"2023-05-19",18.1200008392334,{"date":490,"close":473},"2023-05-26",{"date":492,"close":493},"2023-06-02",20.450000762939453,{"date":495,"close":496},"2023-06-09",21.09000015258789,{"date":498,"close":499},"2023-06-16",20.780000686645508,{"date":501,"close":502},"2023-06-23",19.799999237060547,{"date":504,"close":505},"2023-06-30",20.100000381469727,{"date":507,"close":508},"2023-07-07",20.530000686645508,{"date":510,"close":511},"2023-07-14",21.139999389648438,{"date":513,"close":514},"2023-07-21",21.889999389648438,{"date":516,"close":517},"2023-07-28",21.5,{"date":519,"close":520},"2023-08-04",21.739999771118164,{"date":522,"close":523},"2023-08-11",21.56999969482422,{"date":525,"close":526},"2023-08-18",20.709999084472656,{"date":528,"close":529},"2023-08-25",20.190000534057617,{"date":531,"close":532},"2023-09-01",20.799999237060547,{"date":534,"close":535},"2023-09-08",20.040000915527344,{"date":537,"close":538},"2023-09-15",19.899999618530273,{"date":540,"close":473},"2023-09-22",{"date":542,"close":543},"2023-09-29",19.219999313354492,{"date":545,"close":546},"2023-10-06",19.3700008392334,{"date":548,"close":549},"2023-10-13",19.079999923706055,{"date":551,"close":552},"2023-10-20",18.979999542236328,{"date":554,"close":555},"2023-10-27",19.09000015258789,{"date":557,"close":558},"2023-11-03",20.8799991607666,{"date":560,"close":561},"2023-11-10",19.84000015258789,{"date":563,"close":564},"2023-11-17",21.610000610351562,{"date":566,"close":496},"2023-11-24",{"date":568,"close":569},"2023-12-01",22.81999969482422,{"date":571,"close":572},"2023-12-08",23.610000610351562,{"date":574,"close":575},"2023-12-15",24.3799991607666,{"date":577,"close":578},"2023-12-22",25.260000228881836,{"date":580,"close":581},"2023-12-29",24.81999969482422,{"date":583,"close":584},"2024-01-05",24.399999618530273,{"date":586,"close":587},"2024-01-12",23.68000030517578,{"date":589,"close":590},"2024-01-19",23.639999389648438,{"date":592,"close":593},"2024-01-26",24.459999084472656,{"date":595,"close":596},"2024-02-02",23.280000686645508,{"date":598,"close":599},"2024-02-09",23.360000610351562,{"date":601,"close":602},"2024-02-16",23.209999084472656,{"date":604,"close":605},"2024-02-23",23.049999237060547,{"date":607,"close":608},"2024-03-01",22.950000762939453,{"date":610,"close":217},"2024-03-08",{"date":612,"close":208},"2024-03-15",{"date":614,"close":615},"2024-03-22",23.06999969482422,{"date":617,"close":618},"2024-03-28",24.049999237060547,{"date":620,"close":621},"2024-04-05",23.100000381469727,{"date":623,"close":624},"2024-04-12",22.200000762939453,{"date":626,"close":208},"2024-04-19",{"date":628,"close":629},"2024-04-26",22.799999237060547,{"date":631,"close":376},"2024-05-03",{"date":633,"close":634},"2024-05-10",23.799999237060547,{"date":636,"close":637},"2024-05-17",24.010000228881836,{"date":639,"close":640},"2024-05-24",22.90999984741211,{"date":642,"close":643},"2024-05-31",22.610000610351562,{"date":645,"close":646},"2024-06-07",22.489999771118164,{"date":648,"close":649},"2024-06-14",22.09000015258789,{"date":651,"close":652},"2024-06-21",22.479999542236328,{"date":654,"close":655},"2024-06-28",24.209999084472656,{"date":657,"close":658},"2024-07-05",23.540000915527344,{"date":660,"close":661},"2024-07-12",25.459999084472656,{"date":663,"close":273},"2024-07-19",{"date":665,"close":666},"2024-07-26",28.40999984741211,{"date":668,"close":416},"2024-08-02",{"date":670,"close":671},"2024-08-09",24.59000015258789,{"date":673,"close":674},"2024-08-16",25.780000686645508,{"date":676,"close":677},"2024-08-23",27.440000534057617,{"date":679,"close":680},"2024-08-30",27.049999237060547,{"date":682,"close":683},"2024-09-06",26,{"date":685,"close":686},"2024-09-13",26.329999923706055,{"date":688,"close":689},"2024-09-20",26.920000076293945,{"date":691,"close":692},"2024-09-27",25.6200008392334,{"date":694,"close":695},"2024-10-04",25.100000381469727,{"date":697,"close":698},"2024-10-11",25.270000457763672,{"date":700,"close":683},"2024-10-18",{"date":702,"close":703},"2024-10-25",24.18000030517578,{"date":705,"close":706},"2024-11-01",24.260000228881836,{"date":708,"close":410},"2024-11-08",{"date":710,"close":711},"2024-11-15",26.469999313354492,{"date":713,"close":714},"2024-11-22",27.309999465942383,{"date":716,"close":717},"2024-11-29",26.690000534057617,{"date":719,"close":720},"2024-12-06",26.93000030517578,{"date":722,"close":413},"2024-12-13",{"date":724,"close":725},"2024-12-20",24.139999389648438,{"date":727,"close":376},"2024-12-27",{"date":729,"close":382},"2025-01-03",{"date":731,"close":732},"2025-01-10",21.920000076293945,{"date":734,"close":735},"2025-01-17",23.1299991607666,{"date":737,"close":738},"2025-01-24",22.8799991607666,{"date":740,"close":422},"2025-01-31",{"date":742,"close":743},"2025-02-07",24.690000534057617,{"date":745,"close":746},"2025-02-14",24.530000686645508,{"date":748,"close":749},"2025-02-21",24.25,{"date":751,"close":752},"2025-02-28",23.989999771118164,{"date":754,"close":755},"2025-03-07",22.549999237060547,{"date":757,"close":758},"2025-03-14",22.079999923706055,{"date":760,"close":761},"2025-03-21",22.049999237060547,{"date":763,"close":764},"2025-03-28",21.690000534057617,{"date":766,"close":767},"2025-04-04",19.209999084472656,{"date":769,"close":770},"2025-04-11",19.43000030517578,{"date":772,"close":773},"2025-04-17",19.959999084472656,{"date":775,"close":464},"2025-04-25",{"date":777,"close":764},"2025-05-02",{"date":779,"close":780},"2025-05-09",21.809999465942383,{"date":782,"close":652},"2025-05-16",{"date":784,"close":564},"2025-05-23",{"date":786,"close":787},"2025-05-30",22.1200008392334,{"date":789,"close":790},"2025-06-06",22.729999542236328,{"date":792,"close":344},"2025-06-13",{"date":794,"close":795},"2025-06-20",22.360000610351562,{"date":797,"close":798},"2025-06-27",23.219999313354492,{"date":800,"close":575},"2025-07-03",{"date":802,"close":803},"2025-07-11",23.959999084472656,{"date":805,"close":587},"2025-07-15",{"date":807,"close":367},"2025-07-16",{"date":809,"close":810},"2025-07-17",24.40999984741211,{"date":812,"close":813},"2025-07-18",24.3700008392334,{"date":815,"close":725},"2025-07-21",{"date":817,"close":235},"2025-07-22",{"date":819,"close":587},"2025-07-23",{"date":821,"close":822},"2025-07-24",23.329999923706055,{"date":824,"close":798},"2025-07-25",{"date":826,"close":827},"2025-07-28",23.030000686645508,{"date":829,"close":830},"2025-07-29",22.780000686645508,{"date":832,"close":833},"2025-07-30",22.6200008392334,{"date":835,"close":836},"2025-07-31",22.31999969482422,{"date":838,"close":839},"2025-08-01",22.1299991607666,{"date":841,"close":842},"2025-08-04",22.309999465942383,{"date":844,"close":845},"2025-08-05",22.40999984741211,{"date":847,"close":848},"2025-08-06",22.25,{"date":850,"close":758},"2025-08-07",{"date":852,"close":344},"2025-08-08",{"date":854,"close":795},"2025-08-11",{"date":856,"close":857},"2025-08-12",23.25,{"date":859,"close":860},"2025-08-13",23.65999984741211,{"date":862,"close":355},"2025-08-14",{"date":864,"close":865},"2025-08-15",23.239999771118164,{"date":867,"close":868},"2025-08-18",23.190000534057617,{"date":870,"close":868},"2025-08-19",{"date":872,"close":873},"2025-08-20",23.229999542236328,{"date":875,"close":868},"2025-08-21",{"date":877,"close":878},"2025-08-22",24.170000076293945,{"date":880,"close":881},"2025-08-25",23.90999984741211,{"date":883,"close":884},"2025-08-26",24.440000534057617,{"date":886,"close":364},"2025-08-27",{"date":888,"close":743},"2025-08-28",{"date":890,"close":891},"2025-08-29",24.700000762939453,{"date":893,"close":373},"2025-09-02",{"date":895,"close":452},"2025-09-03",{"date":897,"close":898},"2025-09-04",24.770000457763672,{"date":900,"close":901},"2025-09-05",24.68000030517578,{"date":903,"close":904},"2025-09-08",24.90999984741211,{"date":906,"close":891},"2025-09-09",{"date":908,"close":909},"2025-09-10",24.639999389648438,{"date":911,"close":912},"2025-09-11",24.6299991607666,{"date":914,"close":915},"2025-09-12",24.610000610351562,{"date":917,"close":884},"2025-09-15",{"date":919,"close":920},"2025-09-16",24.329999923706055,{"date":922,"close":923},"2025-09-17",24.5,{"date":925,"close":926},"2025-09-18",25.139999389648438,{"date":928,"close":929},"2025-09-19",24.739999771118164,{"date":931,"close":932},"2025-09-22",24.549999237060547,{"date":934,"close":935},"2025-09-23",24.309999465942383,{"date":937,"close":938},"2025-09-24",24.1200008392334,{"date":940,"close":752},"2025-09-25",{"date":942,"close":5},"2025-09-26",{"date":944,"close":945},"2025-09-29",23.5,{"date":947,"close":948},"2025-09-30",23.149999618530273,{"date":950,"close":951},"2025-10-01",23.079999923706055,{"date":953,"close":954},"2025-10-02",23.059999465942383,{"date":956,"close":957},"2025-10-03",23.170000076293945,{"date":959,"close":338},"2025-10-06",{"date":961,"close":962},"2025-10-07",23.18000030517578,{"date":964,"close":338},"2025-10-08",{"date":966,"close":967},"2025-10-09",23.290000915527344,{"date":969,"close":970},"2025-10-10",22.459999084472656,{"date":972,"close":973},"2025-10-13",22.790000915527344,{"date":975,"close":976},"2025-10-14",23.75,{"date":978,"close":979},"2025-10-15",23.31999969482422,{"date":981,"close":982},"2025-10-16",22.190000534057617,{"date":984,"close":326},"2025-10-17",{"date":986,"close":967},"2025-10-20",{"date":988,"close":857},"2025-10-21",{"date":990,"close":382},"2025-10-22",{"date":992,"close":962},"2025-10-23",{"date":994,"close":995},"2025-10-24",23.479999542236328,{"date":997,"close":998},"2025-10-27",23.200000762939453,{"date":1000,"close":865},"2025-10-28",{"date":1002,"close":1003},"2025-10-29",22.530000686645508,{"date":1005,"close":1006},"2025-10-30",22.510000228881836,{"date":1008,"close":795},"2025-10-31",{"date":1010,"close":1011},"2025-11-03",22.700000762939453,{"date":1013,"close":1014},"2025-11-04",22.65999984741211,{"date":1016,"close":954},"2025-11-05",{"date":1018,"close":1019},"2025-11-06",22.760000228881836,{"date":1021,"close":1022},"2025-11-07",22.989999771118164,{"date":1024,"close":379},"2025-11-10",{"date":1026,"close":827},"2025-11-11",{"date":1028,"close":948},"2025-11-12",{"date":1030,"close":1031},"2025-11-13",23.010000228881836,{"date":1033,"close":1034},"2025-11-14",23.15999984741211,{"date":1036,"close":1037},"2025-11-17",22.170000076293945,{"date":1039,"close":1040},"2025-11-18",22.350000381469727,{"date":1042,"close":1043},"2025-11-19",22.5,{"date":1045,"close":1046},"2025-11-20",22.420000076293945,{"date":1048,"close":602},"2025-11-21",{"date":1050,"close":602},"2025-11-24",{"date":1052,"close":1053},"2025-11-25",23.969999313354492,{"date":1055,"close":358},"2025-11-26",{"date":1057,"close":658},"2025-11-28",{"date":1059,"close":1060},"2025-12-01",23.520000457763672,{"date":1062,"close":945},"2025-12-02",{"date":1064,"close":1065},"2025-12-03",23.940000534057617,{"date":1067,"close":703},"2025-12-04",{"date":1069,"close":226},"2025-12-05",{"date":1071,"close":1072},"2025-12-08",24.290000915527344,{"date":1074,"close":361},"2025-12-09",{"date":1076,"close":1077},"2025-12-10",24.8799991607666,{"date":1079,"close":1080},"2025-12-11",25.040000915527344,{"date":1082,"close":1083},"2025-12-12",25.170000076293945,{"date":1085,"close":1086},"2025-12-15",25.239999771118164,{"date":1088,"close":698},"2025-12-16",{"date":1090,"close":1091},"2025-12-17",25.200000762939453,{"date":1093,"close":1094},"2025-12-18",25.299999237060547,{"date":1096,"close":1097},"2025-12-19",25,{"date":1099,"close":1100},"2025-12-22",24.65999984741211,{"date":1102,"close":1103},"2025-12-23",24.34000015258789,{"date":1105,"close":575},"2025-12-24",{"date":1107,"close":584},"2025-12-26",{"date":1109,"close":1110},"2025-12-29",24.270000457763672,{"date":1112,"close":226},"2025-12-30",{"date":1114,"close":1115},"2025-12-31",23.790000915527344,{"date":1117,"close":1118},"2026-01-02",23.899999618530273,{"date":1120,"close":1121},"2026-01-05",24.200000762939453,{"date":1123,"close":1072},"2026-01-06",{"date":1125,"close":1126},"2026-01-07",23.950000762939453,{"date":1128,"close":446},"2026-01-08",{"date":1130,"close":1131},"2026-01-09",24.06999969482422,{"date":1133,"close":1134},"2026-01-12",23.860000610351562,{"date":1136,"close":1137},"2026-01-13",23.700000762939453,{"date":1139,"close":1121},"2026-01-14",{"date":1141,"close":1142},"2026-01-15",24.860000610351562,{"date":1144,"close":584},"2026-01-16",{"date":1146,"close":575},"2026-01-20",{"date":1148,"close":250},"2026-01-21",{"date":1150,"close":1151},"2026-01-22",25.709999084472656,{"date":1153,"close":915},"2026-01-23",{"date":1155,"close":428},"2026-01-26",{"date":1157,"close":1158},"2026-01-27",25.049999237060547,{"date":1160,"close":1161},"2026-01-28",24.389999389648438,{"date":1163,"close":901},"2026-01-29",{"date":1165,"close":364},"2026-01-30",{"date":1167,"close":1168},"2026-02-02",25.440000534057617,{"date":1170,"close":1171},"2026-02-03",25.739999771118164,{"date":1173,"close":1174},"2026-02-04",26.34000015258789,{"date":1176,"close":1177},"2026-02-05",26.520000457763672,{"date":1179,"close":1180},"2026-02-06",27.270000457763672,{"date":1182,"close":1183},"2026-02-09",27.40999984741211,{"date":1185,"close":1186},"2026-02-10",26.8799991607666,{"date":1188,"close":1189},"2026-02-11",26.450000762939453,{"date":1191,"close":1192},"2026-02-12",26.440000534057617,{"date":1194,"close":1195},"2026-02-13",26.549999237060547,{"date":1197,"close":407},"2026-02-17",{"date":1199,"close":1200},"2026-02-18",26.309999465942383,{"date":1202,"close":1203},"2026-02-19",26.209999084472656,{"date":1205,"close":410},"2026-02-20",{"date":1207,"close":238},"2026-02-23",{"date":1209,"close":1210},"2026-02-24",25.479999542236328,{"date":1212,"close":1213},"2026-02-25",25.889999389648438,{"date":1215,"close":1216},"2026-02-26",25.950000762939453,{"date":1218,"close":1219},"2026-02-27",25.360000610351562,{"date":1221,"close":1222},"2026-03-02",25.68000030517578,{"date":1224,"close":1225},"2026-03-03",25.799999237060547,{"date":1227,"close":1228},"2026-03-04",25.65999984741211,{"date":1230,"close":698},"2026-03-05",{"date":1232,"close":1233},"2026-03-06",25.110000610351562,{"date":1235,"close":1080},"2026-03-09",{"date":1237,"close":1238},"2026-03-10",25.059999465942383,{"date":1240,"close":1077},"2026-03-11",{"date":1242,"close":1243},"2026-03-12",24.8700008392334,{"date":1245,"close":901},"2026-03-13",{"date":1247,"close":1233},"2026-03-16",{"date":1249,"close":1250},"2026-03-17",24.790000915527344,{"date":1252,"close":878},"2026-03-18",{"date":1254,"close":746},"2026-03-19",{"date":1256,"close":923},"2026-03-20",{"date":1258,"close":1238},"2026-03-23",{"date":1260,"close":370},"2026-03-24",{"date":1262,"close":370},"2026-03-25",{"date":1264,"close":1265},"2026-03-26",24.959999084472656,{"date":1267,"close":1268},"2026-03-27",24.6200008392334,{"date":1270,"close":1271},"2026-03-30",24.729999542236328,{"date":1273,"close":698},"2026-03-31",{"date":1275,"close":1210},"2026-04-01",{"date":1277,"close":244},"2026-04-02",{"date":1279,"close":1213},"2026-04-06",{"date":1281,"close":1282},"2026-04-07",25.93000030517578,{"date":1284,"close":1285},"2026-04-08",26.68000030517578,{"date":1287,"close":1288},"2026-04-09",26.950000762939453,{"date":1290,"close":1291},"2026-04-10",26.670000076293945,{"date":1293,"close":1294},"2026-04-13",26.709999084472656,{"date":1296,"close":1297},"2026-04-14",26.799999237060547,{"date":1299,"close":1300},"2026-04-15",26.59000015258789,{"date":1302,"close":1303},"2026-04-16",26.200000762939453,{"date":1305,"close":1306},"2026-04-17",26.979999542236328,{"date":1308,"close":1297},"2026-04-20",{"date":1310,"close":1311},"2026-04-21",26.299999237060547,{"date":1313,"close":1311},"2026-04-22",{"date":1315,"close":1177},"2026-04-23",{"date":1317,"close":1318},"2026-04-24",26.18000030517578,{"date":1320,"close":1321},"2026-04-27",26.510000228881836,{"date":1323,"close":1324},"2026-04-28",26.530000686645508,{"date":1326,"close":1327},"2026-04-29",25.770000457763672,{"date":1329,"close":1303},"2026-04-30",{"date":62,"close":1331},26.610000610351562,{"date":1333,"close":413},"2026-05-04",{"date":1335,"close":1336},"2026-05-05",26.559999465942383,{"date":1338,"close":1339},"2026-05-06",26.725000381469727,{"date":167,"close":1300},{"date":1342,"close":1331},"2026-05-08",{"date":1344,"close":1345},"2026-05-11",26.260000228881836,{"date":1347,"close":1348},"2026-05-12",26.149999618530273,{"date":1350,"close":1282},"2026-05-13",{"date":1352,"close":1348},"2026-05-14",{"date":1354,"close":1355},"2026-05-15",25.809999465942383,{"date":1357,"close":1303},"2026-05-18",{"date":1359,"close":1203},"2026-05-19",{"date":1361,"close":270},"2026-05-20",{"date":1363,"close":1364},"2026-05-21",26.84000015258789,{"date":1366,"close":1367},"2026-05-22",27.079999923706055,{"date":1369,"close":1370},"2026-05-26",27.56999969482422,{"date":1372,"close":1373},"2026-05-27",27.15999984741211,{"date":1375,"close":1376},"2026-05-28",27.25,{"date":1378,"close":1379},"2026-05-29",27.3700008392334,{"date":1381,"close":1382},"2026-06-01",27.110000610351562,{"date":1384,"close":1385},"2026-06-02",27.43000030517578,{"date":1387,"close":1388},"2026-06-03",26.850000381469727,{"date":1390,"close":677},"2026-06-04",{"date":1392,"close":1393},"2026-06-05",27.579999923706055,{"date":1395,"close":1396},"2026-06-08",27.81999969482422,{"date":1398,"close":1399},"2026-06-09",28.209999084472656,{"date":1401,"close":1402},"2026-06-10",28.329999923706055,{"date":1404,"close":1405},"2026-06-11",28.469999313354492,{"date":1407,"close":1408},"2026-06-12",28.78499984741211,{"date":1410,"close":1411},"2026-06-15",28.260000228881836,{"date":1413,"close":1414},"2026-06-16",28.34000015258789,{"date":1416,"close":290},"2026-06-17",{"date":1418,"close":1419},"2026-06-18",28.229999542236328,{"date":1421,"close":1422},"2026-06-22",28.520000457763672,{"date":1424,"close":1425},"2026-06-23",28.8799991607666,{"date":1427,"close":1428},"2026-06-24",29.25,{"date":1430,"close":1431},"2026-06-25",29.40999984741211,{"date":1433,"close":1434},"2026-06-26",29.799999237060547,{"date":1436,"close":1437},"2026-06-29",29.530000686645508,{"date":1439,"close":1440},"2026-06-30",29.5,{"date":1442,"close":1443},"2026-07-01",30.170000076293945,{"date":1445,"close":1446},"2026-07-02",29.649999618530273,{"date":1448,"close":1449},"2026-07-06",29.489999771118164,{"date":1451,"close":1452},"2026-07-07",29.219999313354492,{"date":1454,"close":1455},"2026-07-08",28.670000076293945,{"date":1457,"close":1458},"2026-07-09",28.860000610351562,{"date":1460,"close":1461},"2026-07-10",29.200000762939453,{"date":69,"close":1463},29.270000457763672,{"date":1465,"close":1466},"2026-07-14",29.309999465942383,{"date":47,"close":1468},29.3700008392334,{"date":165,"close":1470},30.40999984741211,{"count":166,"fetchedAt":1472,"source":160},"2026-07-17T21:03:35.813Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1474},"\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>",1784322215720]