[{"data":1,"prerenderedAt":1549},["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-CBU":25,"$fwj2MRkFkGujEah-3h6jjT92t7LgdriQlu-PTyeXmFWM":26,"ticker-mcap-CBU":175,"ticker-profile-CBU":184,"ticker-earnings-CBU":198,"ticker-congress-CBU":202,"i-lucide:info":1547},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"723188","COMMUNITY FINANCIAL SYSTEM, INC.","Finance & Insurance","CBU",[34,50,65,71,80,91,102,110,115,120,125,132,136,140,144],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-29T15:13:37.000Z","0000723188-26-000104-0","Bolus Mark J.","","D",67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486056\u002F000072318826000104\u002F0000723188-26-000104-index.htm",12190.833,94060,816785.811,"S","2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-06-11T00:00:00.000Z","0000723188-26-000098-0","4","Durkee Deresa Fischer","SVP, Chief Accounting Officer",51.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608689\u002F000072318826000098\u002F0000723188-26-000098-index.htm",427,5607.604,22050.28,"M","2026-06-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":66,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":57,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0000723188-26-000098-1",44.27,1196,6803.604,52946.920000000006,{"cik":29,"filedAt":51,"filingId":72,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":57,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":62,"intentLabel":78,"signalQuality":79},"0000723188-26-000098-2",64.77,1326,5477.604,85885.01999999999,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":89,"intentLabel":47,"signalQuality":48,"insiderHistory":90},"2026-06-10T15:33:22.000Z","0000723188-26-000096-0","STICKELS ERIC",63.9811,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201821\u002F000072318826000096\u002F0000723188-26-000096-index.htm",2000,31592,127962.2,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":77,"transactionDate":101,"intentLabel":78,"signalQuality":79},"2026-05-05T14:33:00.000Z","0000723188-26-000093-0","Wlos Marya Burgio","EVP & Chief Financial Officer",63.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063487\u002F000072318826000093\u002F0000723188-26-000093-index.htm",273,1993,17368.26,"2026-05-04",{"cik":29,"filedAt":103,"filingId":104,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":61,"transactionDate":109,"intentLabel":63,"signalQuality":64},"2026-05-01T00:00:00.000Z","0000723188-26-000091-0","STEELE SALLY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264816\u002F000072318826000091\u002F0000723188-26-000091-index.htm",9,41227,"2026-04-29",{"cik":29,"filedAt":103,"filingId":111,"formType":53,"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":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":113,"shares":107,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":61,"transactionDate":109,"intentLabel":63,"signalQuality":64},"0000723188-26-000089-0","Pecor Raymond C III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475265\u002F000072318826000089\u002F0000723188-26-000089-index.htm",11448.221,{"cik":29,"filedAt":103,"filingId":116,"formType":53,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":118,"shares":107,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":61,"transactionDate":109,"intentLabel":63,"signalQuality":64},"0000723188-26-000084-0","Knauss Jeffery J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900543\u002F000072318826000084\u002F0000723188-26-000084-index.htm",4829.4908,{"cik":29,"filedAt":103,"filingId":121,"formType":53,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":107,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":61,"transactionDate":109,"intentLabel":63,"signalQuality":64},"0000723188-26-000086-0","Parente John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486057\u002F000072318826000086\u002F0000723188-26-000086-index.htm",72654.3212,{"cik":29,"filedAt":126,"filingId":127,"formType":53,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":61,"transactionDate":131,"intentLabel":63,"signalQuality":64},"2026-03-23T00:00:00.000Z","0000723188-26-000078-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900543\u002F000072318826000078\u002F0000723188-26-000078-index.htm",1254,4820.4908,"2026-03-19",{"cik":29,"filedAt":126,"filingId":133,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":129,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":61,"transactionDate":131,"intentLabel":63,"signalQuality":64},"0000723188-26-000080-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264816\u002F000072318826000080\u002F0000723188-26-000080-index.htm",41218,{"cik":29,"filedAt":126,"filingId":137,"formType":53,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":138,"shares":129,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":61,"transactionDate":131,"intentLabel":63,"signalQuality":64},"0000723188-26-000076-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486057\u002F000072318826000076\u002F0000723188-26-000076-index.htm",72645.3212,{"cik":29,"filedAt":126,"filingId":141,"formType":53,"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":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":142,"shares":129,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":61,"transactionDate":131,"intentLabel":63,"signalQuality":64},"0000723188-26-000082-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475265\u002F000072318826000082\u002F0000723188-26-000082-index.htm",11439.221,{"cik":29,"filedAt":145,"filingId":146,"formType":53,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":61,"transactionDate":150,"intentLabel":63,"signalQuality":64},"2026-03-17T00:00:00.000Z","0000723188-26-000045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201821\u002F000072318826000045\u002F0000723188-26-000045-index.htm",250,33592,"2026-03-16","finance-insurance",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":157,"issuerName":158},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":160,"issuerName":161},"COIN","Coinbase Global, Inc.",{"ticker":163,"issuerName":164},"CRCL","Circle Internet Group, Inc.",{"ticker":166,"issuerName":167},"TRUP","TRUPANION, INC.",{"ticker":169,"issuerName":170},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":172,"fetchedAt":173,"source":174},15,"2026-08-01T06:04:46.770Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},3406084820.182068,"fresh","2026-07-31",1,"2026-04-30",{"count":180,"fetchedAt":183,"source":174},"2026-08-01T06:04:46.772Z",{"data":185,"meta":197},{"ticker":32,"ceo":186,"industry":187,"fullTimeEmployees":188,"ipoDate":189,"country":190,"state":191,"city":192,"website":193,"exchangeShort":25,"marketCap":25,"beta":194,"range52w":195,"fetchedAt":196},"Dimitar A. Karaivanov","Banks - Regional",2730,"1985-11-26","US","NY","Dewitt","https:\u002F\u002Fcbna.com",0.797,"51.12-67.5","2026-06-19T23:00:33.290Z",{"count":180,"fetchedAt":183,"source":174},{"data":199,"meta":201},{"ticker":32,"points":200},[],{"count":180,"fetchedAt":183,"source":174},{"data":203,"meta":1545},{"congressTrades":204,"insiderTrades":205,"priceHistory":221,"ticker":32},[],[206,207,208,209,210,211,212,213,214,215,216,217,218,219,220],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":66,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":57,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":72,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":57,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":62},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":89},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":77,"transactionDate":101},{"cik":29,"filedAt":103,"filingId":104,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":61,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":111,"formType":53,"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":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":113,"shares":107,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":61,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":116,"formType":53,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":118,"shares":107,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":61,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":121,"formType":53,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":107,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":61,"transactionDate":109},{"cik":29,"filedAt":126,"filingId":127,"formType":53,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":61,"transactionDate":131},{"cik":29,"filedAt":126,"filingId":133,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":129,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":61,"transactionDate":131},{"cik":29,"filedAt":126,"filingId":137,"formType":53,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":138,"shares":129,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":61,"transactionDate":131},{"cik":29,"filedAt":126,"filingId":141,"formType":53,"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":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":142,"shares":129,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":61,"transactionDate":131},{"cik":29,"filedAt":145,"filingId":146,"formType":53,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":61,"transactionDate":150},[222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,423,426,428,431,434,437,440,443,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,886,889,892,895,898,901,904,907,910,912,914,916,919,922,925,928,931,934,937,940,943,946,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1280,1283,1286,1289,1291,1294,1297,1299,1302,1305,1308,1311,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1362,1364,1366,1369,1372,1374,1376,1378,1380,1382,1385,1388,1391,1393,1396,1398,1401,1404,1407,1409,1412,1414,1417,1420,1423,1426,1428,1431,1433,1435,1438,1441,1444,1446,1448,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1478,1481,1484,1487,1490,1493,1495,1498,1500,1502,1505,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543],{"date":223,"close":224},"2021-08-06",74.58000183105469,{"date":226,"close":227},"2021-08-13",75.12000274658203,{"date":229,"close":230},"2021-08-20",74.16000366210938,{"date":232,"close":233},"2021-08-27",75.16000366210938,{"date":235,"close":236},"2021-09-03",71.9800033569336,{"date":238,"close":239},"2021-09-10",67.80000305175781,{"date":241,"close":242},"2021-09-17",67.12999725341797,{"date":244,"close":245},"2021-09-24",67.25,{"date":247,"close":248},"2021-10-01",69.23999786376953,{"date":250,"close":251},"2021-10-08",71.91000366210938,{"date":253,"close":254},"2021-10-15",70.81999969482422,{"date":256,"close":257},"2021-10-22",73.56999969482422,{"date":259,"close":260},"2021-10-29",71.66999816894531,{"date":262,"close":263},"2021-11-05",74.81999969482422,{"date":265,"close":266},"2021-11-12",74.18000030517578,{"date":268,"close":269},"2021-11-19",74.83999633789062,{"date":271,"close":272},"2021-11-26",71.83000183105469,{"date":274,"close":275},"2021-12-03",71.63999938964844,{"date":277,"close":278},"2021-12-10",74.05999755859375,{"date":280,"close":281},"2021-12-17",72.41000366210938,{"date":283,"close":284},"2021-12-23",74.16999816894531,{"date":286,"close":287},"2021-12-31",74.4800033569336,{"date":289,"close":290},"2022-01-07",77.22000122070312,{"date":292,"close":293},"2022-01-14",77.75,{"date":295,"close":296},"2022-01-21",71.12999725341797,{"date":298,"close":299},"2022-01-28",71.44000244140625,{"date":301,"close":236},"2022-02-04",{"date":303,"close":304},"2022-02-11",71.72000122070312,{"date":306,"close":307},"2022-02-18",73.27999877929688,{"date":309,"close":310},"2022-02-25",72.58999633789062,{"date":312,"close":313},"2022-03-04",72.55000305175781,{"date":315,"close":316},"2022-03-11",71.44999694824219,{"date":318,"close":275},"2022-03-18",{"date":320,"close":321},"2022-03-25",71.04000091552734,{"date":323,"close":324},"2022-04-01",70.98999786376953,{"date":326,"close":327},"2022-04-08",67.72000122070312,{"date":329,"close":330},"2022-04-14",67.87000274658203,{"date":332,"close":333},"2022-04-22",67.83999633789062,{"date":335,"close":336},"2022-04-29",64.4000015258789,{"date":338,"close":339},"2022-05-06",64.66999816894531,{"date":341,"close":342},"2022-05-13",63.5,{"date":344,"close":345},"2022-05-20",63.959999084472656,{"date":347,"close":348},"2022-05-27",66.33000183105469,{"date":350,"close":351},"2022-06-03",67.16999816894531,{"date":353,"close":354},"2022-06-10",63.38999938964844,{"date":356,"close":357},"2022-06-17",61.779998779296875,{"date":359,"close":360},"2022-06-24",63.72999954223633,{"date":362,"close":363},"2022-07-01",64.25,{"date":365,"close":366},"2022-07-08",63.95000076293945,{"date":368,"close":369},"2022-07-15",63.119998931884766,{"date":371,"close":372},"2022-07-22",65.43000030517578,{"date":374,"close":375},"2022-07-29",67.33000183105469,{"date":377,"close":378},"2022-08-05",68.1500015258789,{"date":380,"close":381},"2022-08-12",71.45999908447266,{"date":383,"close":384},"2022-08-19",70.5199966430664,{"date":386,"close":387},"2022-08-26",67.55999755859375,{"date":389,"close":390},"2022-09-02",64.80000305175781,{"date":392,"close":393},"2022-09-09",64.98999786376953,{"date":395,"close":396},"2022-09-16",63.849998474121094,{"date":398,"close":399},"2022-09-23",63.91999816894531,{"date":401,"close":402},"2022-09-30",60.08000183105469,{"date":404,"close":405},"2022-10-07",60.599998474121094,{"date":407,"close":408},"2022-10-14",62.88999938964844,{"date":410,"close":411},"2022-10-21",60.939998626708984,{"date":413,"close":414},"2022-10-28",61.97999954223633,{"date":416,"close":417},"2022-11-04",63.689998626708984,{"date":419,"close":420},"2022-11-11",65.30999755859375,{"date":422,"close":345},"2022-11-18",{"date":424,"close":425},"2022-11-25",65.19999694824219,{"date":427,"close":425},"2022-12-02",{"date":429,"close":430},"2022-12-09",61.81999969482422,{"date":432,"close":433},"2022-12-16",59.91999816894531,{"date":435,"close":436},"2022-12-23",62.279998779296875,{"date":438,"close":439},"2022-12-30",62.95000076293945,{"date":441,"close":442},"2023-01-06",63.81999969482422,{"date":444,"close":363},"2023-01-13",{"date":446,"close":411},"2023-01-20",{"date":448,"close":449},"2023-01-27",55.869998931884766,{"date":451,"close":452},"2023-02-03",62.529998779296875,{"date":454,"close":455},"2023-02-10",61.29999923706055,{"date":457,"close":458},"2023-02-17",60.81999969482422,{"date":460,"close":461},"2023-02-24",60.25,{"date":463,"close":464},"2023-03-03",59.65999984741211,{"date":466,"close":467},"2023-03-10",54.209999084472656,{"date":469,"close":470},"2023-03-17",53.84000015258789,{"date":472,"close":473},"2023-03-24",53.2599983215332,{"date":475,"close":476},"2023-03-31",52.4900016784668,{"date":478,"close":479},"2023-04-06",49.150001525878906,{"date":481,"close":482},"2023-04-14",47.41999816894531,{"date":484,"close":485},"2023-04-21",47.29999923706055,{"date":487,"close":488},"2023-04-28",49.959999084472656,{"date":490,"close":491},"2023-05-05",48.540000915527344,{"date":493,"close":494},"2023-05-12",45.220001220703125,{"date":496,"close":497},"2023-05-19",47.790000915527344,{"date":499,"close":500},"2023-05-26",49.540000915527344,{"date":502,"close":503},"2023-06-02",53.04999923706055,{"date":505,"close":506},"2023-06-09",54.41999816894531,{"date":508,"close":509},"2023-06-16",51.880001068115234,{"date":511,"close":512},"2023-06-23",46.81999969482422,{"date":514,"close":515},"2023-06-30",46.880001068115234,{"date":517,"close":518},"2023-07-07",44.33000183105469,{"date":520,"close":521},"2023-07-14",44.95000076293945,{"date":523,"close":524},"2023-07-21",49.7400016784668,{"date":526,"close":527},"2023-07-28",52.59000015258789,{"date":529,"close":530},"2023-08-04",53.869998931884766,{"date":532,"close":533},"2023-08-11",51.95000076293945,{"date":535,"close":536},"2023-08-18",48.58000183105469,{"date":538,"close":539},"2023-08-25",47.099998474121094,{"date":541,"close":542},"2023-09-01",47.470001220703125,{"date":544,"close":545},"2023-09-08",45.400001525878906,{"date":547,"close":548},"2023-09-15",43.63999938964844,{"date":550,"close":551},"2023-09-22",40.65999984741211,{"date":553,"close":554},"2023-09-29",42.209999084472656,{"date":556,"close":557},"2023-10-06",42.31999969482422,{"date":559,"close":560},"2023-10-13",41.04999923706055,{"date":562,"close":563},"2023-10-20",39.939998626708984,{"date":565,"close":566},"2023-10-27",38.650001525878906,{"date":568,"close":569},"2023-11-03",43.79999923706055,{"date":571,"close":572},"2023-11-10",41.25,{"date":574,"close":575},"2023-11-17",45.5099983215332,{"date":577,"close":578},"2023-11-24",44.72999954223633,{"date":580,"close":581},"2023-12-01",46.93000030517578,{"date":583,"close":584},"2023-12-08",48.7599983215332,{"date":586,"close":587},"2023-12-15",51.7599983215332,{"date":589,"close":590},"2023-12-22",53.09000015258789,{"date":592,"close":593},"2023-12-29",52.11000061035156,{"date":595,"close":596},"2024-01-05",50.86000061035156,{"date":598,"close":599},"2024-01-12",49.189998626708984,{"date":601,"close":602},"2024-01-19",49.31999969482422,{"date":604,"close":605},"2024-01-26",48.65999984741211,{"date":607,"close":608},"2024-02-02",45.09000015258789,{"date":610,"close":611},"2024-02-09",44.880001068115234,{"date":613,"close":614},"2024-02-16",45.849998474121094,{"date":616,"close":617},"2024-02-23",44.36000061035156,{"date":619,"close":620},"2024-03-01",45.189998626708984,{"date":622,"close":623},"2024-03-08",47.220001220703125,{"date":625,"close":626},"2024-03-15",44.4900016784668,{"date":628,"close":629},"2024-03-22",45.45000076293945,{"date":631,"close":632},"2024-03-28",48.029998779296875,{"date":634,"close":635},"2024-04-05",45.15999984741211,{"date":637,"close":638},"2024-04-12",42.91999816894531,{"date":640,"close":641},"2024-04-19",44.5,{"date":643,"close":644},"2024-04-26",44.63999938964844,{"date":646,"close":647},"2024-05-03",46,{"date":649,"close":650},"2024-05-10",47.22999954223633,{"date":652,"close":653},"2024-05-17",48.56999969482422,{"date":655,"close":656},"2024-05-24",46.470001220703125,{"date":658,"close":659},"2024-05-31",45.459999084472656,{"date":661,"close":662},"2024-06-07",44.9900016784668,{"date":664,"close":665},"2024-06-14",43.150001525878906,{"date":667,"close":569},"2024-06-21",{"date":669,"close":670},"2024-06-28",47.209999084472656,{"date":672,"close":673},"2024-07-05",45.86000061035156,{"date":675,"close":676},"2024-07-12",52.08000183105469,{"date":678,"close":679},"2024-07-19",58.650001525878906,{"date":681,"close":682},"2024-07-26",62.81999969482422,{"date":684,"close":685},"2024-08-02",58.959999084472656,{"date":687,"close":688},"2024-08-09",57.400001525878906,{"date":690,"close":691},"2024-08-16",59.220001220703125,{"date":693,"close":694},"2024-08-23",61.4900016784668,{"date":696,"close":697},"2024-08-30",61.15999984741211,{"date":699,"close":700},"2024-09-06",57.97999954223633,{"date":702,"close":703},"2024-09-13",57.59000015258789,{"date":705,"close":706},"2024-09-20",58.75,{"date":708,"close":709},"2024-09-27",57.20000076293945,{"date":711,"close":712},"2024-10-04",58.16999816894531,{"date":714,"close":715},"2024-10-11",59.720001220703125,{"date":717,"close":718},"2024-10-18",60.86000061035156,{"date":720,"close":721},"2024-10-25",56.52000045776367,{"date":723,"close":724},"2024-11-01",61.25,{"date":726,"close":727},"2024-11-08",69.16999816894531,{"date":729,"close":730},"2024-11-15",69.06999969482422,{"date":732,"close":733},"2024-11-22",70.86000061035156,{"date":735,"close":736},"2024-11-29",69.2300033569336,{"date":738,"close":739},"2024-12-06",68.68000030517578,{"date":741,"close":742},"2024-12-13",66.68000030517578,{"date":744,"close":745},"2024-12-20",62.63999938964844,{"date":747,"close":748},"2024-12-27",62.310001373291016,{"date":750,"close":751},"2025-01-03",61.970001220703125,{"date":753,"close":754},"2025-01-10",58.68000030517578,{"date":756,"close":757},"2025-01-17",63.2599983215332,{"date":759,"close":760},"2025-01-24",65.6500015258789,{"date":762,"close":763},"2025-01-31",65.52999877929688,{"date":765,"close":766},"2025-02-07",66.88999938964844,{"date":768,"close":769},"2025-02-14",65.05000305175781,{"date":771,"close":772},"2025-02-21",63.150001525878906,{"date":774,"close":775},"2025-02-28",63.290000915527344,{"date":777,"close":778},"2025-03-07",59.560001373291016,{"date":780,"close":781},"2025-03-14",57.22999954223633,{"date":783,"close":703},"2025-03-21",{"date":785,"close":786},"2025-03-28",56.75,{"date":788,"close":789},"2025-04-04",51.560001373291016,{"date":791,"close":792},"2025-04-11",51.470001220703125,{"date":794,"close":795},"2025-04-17",53.380001068115234,{"date":797,"close":798},"2025-04-25",55.22999954223633,{"date":800,"close":801},"2025-05-02",56.849998474121094,{"date":803,"close":804},"2025-05-09",56.5,{"date":806,"close":807},"2025-05-16",58.06999969482422,{"date":809,"close":810},"2025-05-23",55.65999984741211,{"date":812,"close":813},"2025-05-30",56.2400016784668,{"date":815,"close":816},"2025-06-06",56.630001068115234,{"date":818,"close":819},"2025-06-13",55.130001068115234,{"date":821,"close":822},"2025-06-20",54.060001373291016,{"date":824,"close":825},"2025-06-27",57.11000061035156,{"date":827,"close":402},"2025-07-03",{"date":829,"close":830},"2025-07-11",58.150001525878906,{"date":832,"close":833},"2025-07-18",58.43000030517578,{"date":835,"close":836},"2025-07-25",54.290000915527344,{"date":838,"close":839},"2025-07-30",53.290000915527344,{"date":841,"close":842},"2025-07-31",52.70000076293945,{"date":844,"close":845},"2025-08-01",51.459999084472656,{"date":847,"close":848},"2025-08-04",52.400001525878906,{"date":850,"close":851},"2025-08-05",52.86000061035156,{"date":853,"close":854},"2025-08-06",53.150001525878906,{"date":856,"close":857},"2025-08-07",53.54999923706055,{"date":859,"close":860},"2025-08-08",54.380001068115234,{"date":862,"close":863},"2025-08-11",56.54999923706055,{"date":865,"close":866},"2025-08-12",58.84000015258789,{"date":868,"close":869},"2025-08-13",58.83000183105469,{"date":871,"close":872},"2025-08-14",58.29999923706055,{"date":874,"close":875},"2025-08-15",56.41999816894531,{"date":877,"close":878},"2025-08-18",57.13999938964844,{"date":880,"close":881},"2025-08-19",57.099998474121094,{"date":883,"close":878},"2025-08-20",{"date":885,"close":709},"2025-08-21",{"date":887,"close":888},"2025-08-22",60.22999954223633,{"date":890,"close":891},"2025-08-25",60.689998626708984,{"date":893,"close":894},"2025-08-26",60.970001220703125,{"date":896,"close":897},"2025-08-27",61.11000061035156,{"date":899,"close":900},"2025-08-28",60.540000915527344,{"date":902,"close":903},"2025-08-29",59.88999938964844,{"date":905,"close":906},"2025-09-02",59.369998931884766,{"date":908,"close":909},"2025-09-03",59.36000061035156,{"date":911,"close":458},"2025-09-04",{"date":913,"close":433},"2025-09-05",{"date":915,"close":888},"2025-09-08",{"date":917,"close":918},"2025-09-09",59.130001068115234,{"date":920,"close":921},"2025-09-10",59.13999938964844,{"date":923,"close":924},"2025-09-11",59.599998474121094,{"date":926,"close":927},"2025-09-12",58.880001068115234,{"date":929,"close":930},"2025-09-15",58.029998779296875,{"date":932,"close":933},"2025-09-16",58.15999984741211,{"date":935,"close":936},"2025-09-17",59.75,{"date":938,"close":939},"2025-09-18",62.04999923706055,{"date":941,"close":942},"2025-09-19",60.61000061035156,{"date":944,"close":945},"2025-09-22",60.0099983215332,{"date":947,"close":461},"2025-09-23",{"date":949,"close":950},"2025-09-24",59.939998626708984,{"date":952,"close":953},"2025-09-25",59.56999969482422,{"date":955,"close":715},"2025-09-26",{"date":957,"close":958},"2025-09-29",59,{"date":960,"close":961},"2025-09-30",58.63999938964844,{"date":963,"close":964},"2025-10-01",58.22999954223633,{"date":966,"close":967},"2025-10-02",57.880001068115234,{"date":969,"close":970},"2025-10-03",58.7599983215332,{"date":972,"close":973},"2025-10-06",59.0099983215332,{"date":975,"close":976},"2025-10-07",58.220001220703125,{"date":978,"close":979},"2025-10-08",57.90999984741211,{"date":981,"close":982},"2025-10-09",57.0099983215332,{"date":984,"close":985},"2025-10-10",55.400001525878906,{"date":987,"close":988},"2025-10-13",56.189998626708984,{"date":990,"close":991},"2025-10-14",58.47999954223633,{"date":993,"close":703},"2025-10-15",{"date":995,"close":996},"2025-10-16",55.0099983215332,{"date":998,"close":999},"2025-10-17",55.630001068115234,{"date":1001,"close":1002},"2025-10-20",56.040000915527344,{"date":1004,"close":1005},"2025-10-21",56.18000030517578,{"date":1007,"close":1008},"2025-10-22",56.34000015258789,{"date":1010,"close":1011},"2025-10-23",56.59000015258789,{"date":1013,"close":1014},"2025-10-24",57.38999938964844,{"date":1016,"close":1017},"2025-10-27",57.380001068115234,{"date":1019,"close":1020},"2025-10-28",57.36000061035156,{"date":1022,"close":1023},"2025-10-29",55.970001220703125,{"date":1025,"close":1026},"2025-10-30",56.06999969482422,{"date":1028,"close":1029},"2025-10-31",55.47999954223633,{"date":1031,"close":1032},"2025-11-03",55.95000076293945,{"date":1034,"close":1035},"2025-11-04",55.689998626708984,{"date":1037,"close":1038},"2025-11-05",56.689998626708984,{"date":1040,"close":1041},"2025-11-06",56.279998779296875,{"date":1043,"close":801},"2025-11-07",{"date":1045,"close":1046},"2025-11-10",56.45000076293945,{"date":1048,"close":1020},"2025-11-11",{"date":1050,"close":1051},"2025-11-12",57.119998931884766,{"date":1053,"close":1054},"2025-11-13",56.27000045776367,{"date":1056,"close":1057},"2025-11-14",56.47999954223633,{"date":1059,"close":1060},"2025-11-17",54.68000030517578,{"date":1062,"close":1063},"2025-11-18",53.66999816894531,{"date":1065,"close":1066},"2025-11-19",54.25,{"date":1068,"close":1069},"2025-11-20",54.869998931884766,{"date":1071,"close":1072},"2025-11-21",56.97999954223633,{"date":1074,"close":1075},"2025-11-24",56.68000030517578,{"date":1077,"close":1078},"2025-11-25",57.9900016784668,{"date":1080,"close":1081},"2025-11-26",57.31999969482422,{"date":1083,"close":1084},"2025-11-28",56.7599983215332,{"date":1086,"close":1078},"2025-12-01",{"date":1088,"close":1089},"2025-12-02",57.720001220703125,{"date":1091,"close":1092},"2025-12-03",58.560001373291016,{"date":1094,"close":1095},"2025-12-04",58.54999923706055,{"date":1097,"close":1098},"2025-12-05",58.66999816894531,{"date":1100,"close":1101},"2025-12-08",59.400001525878906,{"date":1103,"close":1104},"2025-12-09",58.61000061035156,{"date":1106,"close":1107},"2025-12-10",60.18000030517578,{"date":1109,"close":1110},"2025-12-11",60.70000076293945,{"date":1112,"close":1113},"2025-12-12",60.029998779296875,{"date":1115,"close":1107},"2025-12-15",{"date":1117,"close":1118},"2025-12-16",59.810001373291016,{"date":1120,"close":891},"2025-12-17",{"date":1122,"close":1123},"2025-12-18",60.709999084472656,{"date":1125,"close":1126},"2025-12-19",60.310001373291016,{"date":1128,"close":1129},"2025-12-22",59.33000183105469,{"date":1131,"close":1132},"2025-12-23",59.290000915527344,{"date":1134,"close":1135},"2025-12-24",59.08000183105469,{"date":1137,"close":1138},"2025-12-26",59.040000915527344,{"date":1140,"close":1141},"2025-12-29",58.849998474121094,{"date":1143,"close":1144},"2025-12-30",57.88999938964844,{"date":1146,"close":1147},"2025-12-31",57.439998626708984,{"date":1149,"close":1150},"2026-01-02",58.099998474121094,{"date":1152,"close":1153},"2026-01-05",58.810001373291016,{"date":1155,"close":1156},"2026-01-06",60.15999984741211,{"date":1158,"close":1159},"2026-01-07",60.75,{"date":1161,"close":1162},"2026-01-08",61.540000915527344,{"date":1164,"close":1165},"2026-01-09",61.279998779296875,{"date":1167,"close":1168},"2026-01-12",60.900001525878906,{"date":1170,"close":1171},"2026-01-13",60.119998931884766,{"date":1173,"close":1174},"2026-01-14",61.290000915527344,{"date":1176,"close":1177},"2026-01-15",62.72999954223633,{"date":1179,"close":357},"2026-01-16",{"date":1181,"close":1182},"2026-01-20",60.9900016784668,{"date":1184,"close":1185},"2026-01-21",64.08000183105469,{"date":1187,"close":1188},"2026-01-22",64.30000305175781,{"date":1190,"close":1191},"2026-01-23",61.9900016784668,{"date":1193,"close":1194},"2026-01-26",61.77000045776367,{"date":1196,"close":1197},"2026-01-27",61.459999084472656,{"date":1199,"close":1200},"2026-01-28",61.08000183105469,{"date":1202,"close":1203},"2026-01-29",62.439998626708984,{"date":1205,"close":1206},"2026-01-30",62.5,{"date":1208,"close":1209},"2026-02-02",63.7599983215332,{"date":1211,"close":336},"2026-02-03",{"date":1213,"close":1214},"2026-02-04",65.23999786376953,{"date":1216,"close":1217},"2026-02-05",65.38999938964844,{"date":1219,"close":1220},"2026-02-06",66.38999938964844,{"date":1222,"close":1223},"2026-02-09",66.7699966430664,{"date":1225,"close":1226},"2026-02-10",66.43000030517578,{"date":1228,"close":1229},"2026-02-11",66.29000091552734,{"date":1231,"close":1232},"2026-02-12",66.06999969482422,{"date":1234,"close":1235},"2026-02-13",66.33999633789062,{"date":1237,"close":1238},"2026-02-17",65.66000366210938,{"date":1240,"close":399},"2026-02-18",{"date":1242,"close":1243},"2026-02-19",64.70999908447266,{"date":1245,"close":393},"2026-02-20",{"date":1247,"close":1248},"2026-02-23",62.79999923706055,{"date":1250,"close":1251},"2026-02-24",62.83000183105469,{"date":1253,"close":1254},"2026-02-25",63.619998931884766,{"date":1256,"close":1257},"2026-02-26",63,{"date":1259,"close":1260},"2026-02-27",60.54999923706055,{"date":1262,"close":1263},"2026-03-02",60.97999954223633,{"date":1265,"close":1266},"2026-03-03",61.130001068115234,{"date":1268,"close":1269},"2026-03-04",61.06999969482422,{"date":1271,"close":1272},"2026-03-05",59.9900016784668,{"date":1274,"close":1275},"2026-03-06",58.90999984741211,{"date":1277,"close":872},"2026-03-09",{"date":1279,"close":830},"2026-03-10",{"date":1281,"close":1282},"2026-03-11",57.619998931884766,{"date":1284,"close":1285},"2026-03-12",57.25,{"date":1287,"close":1288},"2026-03-13",57.41999816894531,{"date":150,"close":1290},57.349998474121094,{"date":1292,"close":1293},"2026-03-17",56.63999938964844,{"date":1295,"close":1296},"2026-03-18",55.61000061035156,{"date":131,"close":1298},56.20000076293945,{"date":1300,"close":1301},"2026-03-20",56.290000915527344,{"date":1303,"close":1304},"2026-03-23",57.2599983215332,{"date":1306,"close":1307},"2026-03-24",57.310001373291016,{"date":1309,"close":1310},"2026-03-25",57.61000061035156,{"date":1312,"close":979},"2026-03-26",{"date":1314,"close":1315},"2026-03-27",56.79999923706055,{"date":1317,"close":1318},"2026-03-30",57.65999984741211,{"date":1320,"close":679},"2026-03-31",{"date":1322,"close":1323},"2026-04-01",59.38999938964844,{"date":1325,"close":1326},"2026-04-02",59.439998626708984,{"date":1328,"close":1329},"2026-04-06",60.04999923706055,{"date":1331,"close":1332},"2026-04-07",60.38999938964844,{"date":1334,"close":1335},"2026-04-08",61.439998626708984,{"date":1337,"close":1338},"2026-04-09",62.56999969482422,{"date":1340,"close":1341},"2026-04-10",62.45000076293945,{"date":1343,"close":1344},"2026-04-13",62.97999954223633,{"date":1346,"close":1191},"2026-04-14",{"date":1348,"close":1349},"2026-04-15",61.7400016784668,{"date":1351,"close":1352},"2026-04-16",61.65999984741211,{"date":1354,"close":1355},"2026-04-17",63.310001373291016,{"date":1357,"close":1358},"2026-04-20",63.369998931884766,{"date":1360,"close":1361},"2026-04-21",62.70000076293945,{"date":1363,"close":1203},"2026-04-22",{"date":1365,"close":369},"2026-04-23",{"date":1367,"close":1368},"2026-04-24",62.31999969482422,{"date":1370,"close":1371},"2026-04-27",63.16999816894531,{"date":1373,"close":1371},"2026-04-28",{"date":109,"close":1375},62.22999954223633,{"date":181,"close":1377},63.36000061035156,{"date":1379,"close":1254},"2026-05-01",{"date":101,"close":1381},62.86000061035156,{"date":1383,"close":1384},"2026-05-05",63.599998474121094,{"date":1386,"close":1387},"2026-05-06",63.88999938964844,{"date":1389,"close":1390},"2026-05-07",63.869998931884766,{"date":1392,"close":345},"2026-05-08",{"date":1394,"close":1395},"2026-05-11",62.459999084472656,{"date":1397,"close":1341},"2026-05-12",{"date":1399,"close":1400},"2026-05-13",61.2599983215332,{"date":1402,"close":1403},"2026-05-14",62.220001220703125,{"date":1405,"close":1406},"2026-05-15",61.720001220703125,{"date":1408,"close":1395},"2026-05-18",{"date":1410,"close":1411},"2026-05-19",62.40999984741211,{"date":1413,"close":360},"2026-05-20",{"date":1415,"close":1416},"2026-05-21",63.15999984741211,{"date":1418,"close":1419},"2026-05-22",63.40999984741211,{"date":1421,"close":1422},"2026-05-26",64.7699966430664,{"date":1424,"close":1425},"2026-05-27",64.04000091552734,{"date":1427,"close":1188},"2026-05-28",{"date":1429,"close":1430},"2026-05-29",63.63999938964844,{"date":1432,"close":1361},"2026-06-01",{"date":1434,"close":1371},"2026-06-02",{"date":1436,"close":1437},"2026-06-03",61.52000045776367,{"date":1439,"close":1440},"2026-06-04",63.45000076293945,{"date":1442,"close":1443},"2026-06-05",63.59000015258789,{"date":89,"close":1445},63.900001525878906,{"date":1447,"close":1422},"2026-06-09",{"date":62,"close":1449},64.91999816894531,{"date":1451,"close":1452},"2026-06-11",65.3499984741211,{"date":1454,"close":1455},"2026-06-12",66.18000030517578,{"date":1457,"close":1458},"2026-06-15",64.5,{"date":1460,"close":1461},"2026-06-16",63.099998474121094,{"date":1463,"close":1464},"2026-06-17",61.2400016784668,{"date":1466,"close":1467},"2026-06-18",62.34000015258789,{"date":1469,"close":342},"2026-06-22",{"date":1471,"close":1472},"2026-06-23",64.58000183105469,{"date":1474,"close":1475},"2026-06-24",66.5999984741211,{"date":46,"close":1477},67.7300033569336,{"date":1479,"close":1480},"2026-06-26",67.47000122070312,{"date":1482,"close":1483},"2026-06-29",66.81999969482422,{"date":1485,"close":1486},"2026-06-30",67.12000274658203,{"date":1488,"close":1489},"2026-07-01",68.44999694824219,{"date":1491,"close":1492},"2026-07-02",67.61000061035156,{"date":1494,"close":1492},"2026-07-06",{"date":1496,"close":1497},"2026-07-07",66.8499984741211,{"date":1499,"close":420},"2026-07-08",{"date":1501,"close":1229},"2026-07-09",{"date":1503,"close":1504},"2026-07-10",66.77999877929688,{"date":1506,"close":1507},"2026-07-13",67.69000244140625,{"date":1509,"close":1510},"2026-07-14",67.87999725341797,{"date":1512,"close":1513},"2026-07-15",68.76000213623047,{"date":1515,"close":324},"2026-07-16",{"date":1517,"close":1518},"2026-07-17",68.8499984741211,{"date":1520,"close":1521},"2026-07-20",67.93000030517578,{"date":1523,"close":1524},"2026-07-21",67.81999969482422,{"date":1526,"close":1527},"2026-07-22",67.20999908447266,{"date":1529,"close":1530},"2026-07-23",66.73999786376953,{"date":1532,"close":1533},"2026-07-27",66.58999633789062,{"date":1535,"close":1536},"2026-07-28",64.75,{"date":1538,"close":1539},"2026-07-29",64.43000030517578,{"date":1541,"close":1542},"2026-07-30",65.08000183105469,{"date":179,"close":1544},64.80999755859375,{"count":180,"fetchedAt":1546,"source":174},"2026-08-01T06:04:46.781Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1548},"\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>",1785564286707]