[{"data":1,"prerenderedAt":1566},["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-CHMG":25,"$fyxCZzW53zZdd2zenLUvzGJBAOH5fn_hJzMeMmuhzj2U":26,"ticker-mcap-CHMG":193,"ticker-profile-CHMG":202,"ticker-earnings-CHMG":216,"ticker-congress-CHMG":220,"i-lucide:info":1564},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"763563","CHEMUNG FINANCIAL CORP","Finance & Insurance","CHMG",[34,49,60,76,83,92,100,108,116,122,130,136,142,150,158],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T15:08:32.000Z","0001982520-26-000006-0","McKim Dale M. III","EVP, CFO & Treasurer","D",74.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982520\u002F000198252026000006\u002F0001982520-26-000006-index.htm",187,6746,13931.5,"F","2026-07-03","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48},"2026-06-25T16:29:12.000Z","0002050031-26-000006-0","Cutrona Vincent M","EVP & President-Canal Bank Div",74.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050031\u002F000205003126000006\u002F0002050031-26-000006-index.htm",98,3509,7291.200000000001,"2026-06-24",{"cik":29,"filedAt":61,"filingId":62,"formType":63,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"2026-04-27T00:00:00.000Z","0001602516-26-000007-0","4","Tyrrell Thomas R.","",65.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602516\u002F000160251626000007\u002F0001602516-26-000007-index.htm",248,8590.169,16325.84,"S","2026-04-27","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":77,"formType":63,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":82},"0001602516-26-000007-1",65.1,540,8050.169,35154,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":85,"formType":63,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"2026-03-02T00:00:00.000Z","0001982520-26-000004-0",55.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982520\u002F000198252026000004\u002F0001982520-26-000004-index.htm",147,6933,8161.4400000000005,"2026-02-27",{"cik":29,"filedAt":84,"filingId":93,"formType":63,"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":86,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001836770-26-000006-0","Kenefick Jeffrey P.","Regional President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836770\u002F000183677026000006\u002F0001836770-26-000006-index.htm",119,11463.763,6606.88,{"cik":29,"filedAt":84,"filingId":101,"formType":63,"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":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001518614-26-000004-0","Tomson Anders","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518614\u002F000151861426000004\u002F0001518614-26-000004-index.htm",1603,46222.938,88998.56000000001,{"cik":29,"filedAt":84,"filingId":109,"formType":63,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001727262-26-000010-0","Fariello Daniel D","President, Capital Bank Div.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727262\u002F000172726226000010\u002F0001727262-26-000010-index.htm",116,8261,6440.320000000001,{"cik":29,"filedAt":84,"filingId":117,"formType":63,"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":118,"ownerTitle":119,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":120,"shares":97,"sharesOwnedAfter":121,"totalValue":99,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001762855-26-000006-0","COLE LOREN D","EVP & CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762855\u002F000176285526000006\u002F0001762855-26-000006-index.htm",6398,{"cik":29,"filedAt":84,"filingId":123,"formType":63,"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":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001954922-26-000004-0","Stempin John J","Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954922\u002F000195492226000004\u002F0001954922-26-000004-index.htm",12,475,666.24,{"cik":29,"filedAt":84,"filingId":131,"formType":63,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0002050031-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050031\u002F000205003126000004\u002F0002050031-26-000004-index.htm",95,3607,5274.400000000001,{"cik":29,"filedAt":84,"filingId":137,"formType":63,"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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":140,"shares":97,"sharesOwnedAfter":141,"totalValue":99,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001785682-26-000004-0","Cosgrove Peter K","Executive Vice President & CCO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785682\u002F000178568226000004\u002F0001785682-26-000004-index.htm",7200,{"cik":29,"filedAt":84,"filingId":143,"formType":63,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0002050028-26-000006-0","Meisner Mary E","EVP & Chief Risk Ofcr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050028\u002F000205002826000006\u002F0002050028-26-000006-index.htm",79,4449.448,4386.08,{"cik":29,"filedAt":84,"filingId":151,"formType":63,"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":152,"ownerTitle":153,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48},"0001682546-26-000004-0","HAZELTON KIMBERLY A","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682546\u002F000168254626000004\u002F0001682546-26-000004-index.htm",104,8162,5774.08,{"cik":29,"filedAt":159,"filingId":160,"formType":63,"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":161,"ownerTitle":65,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":71,"transactionDate":167,"intentLabel":73,"signalQuality":74,"insiderHistory":168},"2026-02-26T00:00:00.000Z","0001183768-26-000004-0","Dalrymple Robert H",56.5591,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183768\u002F000118376826000004\u002F0001183768-26-000004-index.htm",2833,1351,160231.9303,"2026-02-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":175,"issuerName":176},"COIN","Coinbase Global, Inc.",{"ticker":178,"issuerName":179},"CRCL","Circle Internet Group, Inc.",{"ticker":181,"issuerName":182},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":184,"issuerName":185},"TRUP","TRUPANION, INC.",{"ticker":187,"issuerName":188},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":190,"fetchedAt":191,"source":192},15,"2026-08-04T23:43:01.077Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},393393721.638031,"fresh","2026-08-03",1,"2026-05-01",{"count":198,"fetchedAt":201,"source":192},"2026-08-04T23:43:01.079Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Anders Tomson","Banks - Regional",343,"1999-01-04","US","NY","Elmira","https:\u002F\u002Fwww.chemungcanal.com",0.619,"46.92-75.11","2026-06-25T17:00:52.685Z",{"count":198,"fetchedAt":201,"source":192},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":198,"fetchedAt":201,"source":192},{"data":221,"meta":1562},{"congressTrades":222,"insiderTrades":223,"priceHistory":239,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":61,"filingId":62,"formType":63,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":61,"filingId":77,"formType":63,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":84,"filingId":85,"formType":63,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":93,"formType":63,"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":86,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":101,"formType":63,"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":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":109,"formType":63,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":117,"formType":63,"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":118,"ownerTitle":119,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":120,"shares":97,"sharesOwnedAfter":121,"totalValue":99,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":123,"formType":63,"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":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":131,"formType":63,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":137,"formType":63,"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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":140,"shares":97,"sharesOwnedAfter":141,"totalValue":99,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":143,"formType":63,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":151,"formType":63,"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":152,"ownerTitle":153,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":159,"filingId":160,"formType":63,"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":161,"ownerTitle":65,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":71,"transactionDate":167},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,293,296,299,302,305,308,311,314,317,319,322,325,327,330,332,335,337,340,343,346,349,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,707,709,712,715,718,721,724,727,730,733,735,738,741,743,746,749,752,755,758,761,763,766,769,772,775,778,781,784,787,790,793,795,797,800,803,806,809,811,814,816,819,822,825,828,831,834,837,839,841,844,847,850,853,856,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,971,973,975,977,979,982,985,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1259,1261,1264,1267,1270,1273,1275,1278,1280,1282,1285,1288,1290,1293,1296,1298,1300,1303,1306,1308,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1370,1373,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560],{"date":241,"close":242},"2021-08-06",46.61000061035156,{"date":244,"close":245},"2021-08-13",46.279998779296875,{"date":247,"close":248},"2021-08-20",46.31999969482422,{"date":250,"close":251},"2021-08-27",46.11000061035156,{"date":253,"close":254},"2021-09-03",47.33000183105469,{"date":256,"close":257},"2021-09-10",46,{"date":259,"close":260},"2021-09-17",46.290000915527344,{"date":262,"close":263},"2021-09-24",44.130001068115234,{"date":265,"close":266},"2021-10-01",44.7400016784668,{"date":268,"close":269},"2021-10-08",44.79999923706055,{"date":271,"close":272},"2021-10-15",46.349998474121094,{"date":274,"close":275},"2021-10-22",45.58000183105469,{"date":277,"close":278},"2021-10-29",46.25,{"date":280,"close":281},"2021-11-05",47.70000076293945,{"date":283,"close":284},"2021-11-12",48.189998626708984,{"date":286,"close":287},"2021-11-19",45.70000076293945,{"date":289,"close":290},"2021-11-26",45.310001373291016,{"date":292,"close":257},"2021-12-03",{"date":294,"close":295},"2021-12-10",44.77000045776367,{"date":297,"close":298},"2021-12-17",44.290000915527344,{"date":300,"close":301},"2021-12-23",46.5,{"date":303,"close":304},"2021-12-31",46.45000076293945,{"date":306,"close":307},"2022-01-07",45.75,{"date":309,"close":310},"2022-01-14",46.09000015258789,{"date":312,"close":313},"2022-01-21",45.52000045776367,{"date":315,"close":316},"2022-01-28",47,{"date":318,"close":287},"2022-02-04",{"date":320,"close":321},"2022-02-11",46.029998779296875,{"date":323,"close":324},"2022-02-18",46.689998626708984,{"date":326,"close":260},"2022-02-25",{"date":328,"close":329},"2022-03-04",46.060001373291016,{"date":331,"close":278},"2022-03-11",{"date":333,"close":334},"2022-03-18",46.29999923706055,{"date":336,"close":278},"2022-03-25",{"date":338,"close":339},"2022-04-01",46.83000183105469,{"date":341,"close":342},"2022-04-08",46.54999923706055,{"date":344,"close":345},"2022-04-14",46.56999969482422,{"date":347,"close":348},"2022-04-22",47.29999923706055,{"date":350,"close":351},"2022-04-29",47.47999954223633,{"date":353,"close":272},"2022-05-06",{"date":355,"close":356},"2022-05-13",45.5,{"date":358,"close":359},"2022-05-20",45.02000045776367,{"date":361,"close":362},"2022-05-27",44.709999084472656,{"date":364,"close":365},"2022-06-03",44.9900016784668,{"date":367,"close":368},"2022-06-10",44.0099983215332,{"date":370,"close":371},"2022-06-17",42.2400016784668,{"date":373,"close":374},"2022-06-24",43.25,{"date":376,"close":377},"2022-07-01",46.68000030517578,{"date":379,"close":380},"2022-07-08",45.630001068115234,{"date":382,"close":383},"2022-07-15",44.279998779296875,{"date":385,"close":386},"2022-07-22",45.790000915527344,{"date":388,"close":389},"2022-07-29",45.27000045776367,{"date":391,"close":392},"2022-08-05",47.2400016784668,{"date":394,"close":395},"2022-08-12",46.52000045776367,{"date":397,"close":398},"2022-08-19",45.029998779296875,{"date":400,"close":401},"2022-08-26",45.970001220703125,{"date":403,"close":404},"2022-09-02",44.47999954223633,{"date":406,"close":407},"2022-09-09",44.34000015258789,{"date":409,"close":410},"2022-09-16",42.16999816894531,{"date":412,"close":413},"2022-09-23",42.18000030517578,{"date":415,"close":416},"2022-09-30",41.869998931884766,{"date":418,"close":419},"2022-10-07",41.209999084472656,{"date":421,"close":422},"2022-10-14",42.459999084472656,{"date":424,"close":425},"2022-10-21",42.29999923706055,{"date":427,"close":425},"2022-10-28",{"date":429,"close":430},"2022-11-04",44.849998474121094,{"date":432,"close":433},"2022-11-11",46.79999923706055,{"date":435,"close":436},"2022-11-18",46.9900016784668,{"date":438,"close":439},"2022-11-25",47.709999084472656,{"date":441,"close":442},"2022-12-02",46.849998474121094,{"date":444,"close":445},"2022-12-09",45.2599983215332,{"date":447,"close":448},"2022-12-16",44.15999984741211,{"date":450,"close":451},"2022-12-23",44.90999984741211,{"date":453,"close":454},"2022-12-30",45.869998931884766,{"date":456,"close":457},"2023-01-06",45.349998474121094,{"date":459,"close":460},"2023-01-13",47.5,{"date":462,"close":463},"2023-01-20",47.880001068115234,{"date":465,"close":466},"2023-01-27",51.400001525878906,{"date":468,"close":469},"2023-02-03",52.63999938964844,{"date":471,"close":472},"2023-02-10",51.47999954223633,{"date":474,"close":475},"2023-02-17",50.810001373291016,{"date":477,"close":478},"2023-02-24",50.349998474121094,{"date":480,"close":481},"2023-03-03",49.9900016784668,{"date":483,"close":484},"2023-03-10",48.58000183105469,{"date":486,"close":487},"2023-03-17",44.04999923706055,{"date":489,"close":490},"2023-03-24",42.790000915527344,{"date":492,"close":493},"2023-03-31",41.5,{"date":495,"close":496},"2023-04-06",40.2400016784668,{"date":498,"close":499},"2023-04-14",41,{"date":501,"close":502},"2023-04-21",41.5099983215332,{"date":504,"close":505},"2023-04-28",40.150001525878906,{"date":507,"close":508},"2023-05-05",36,{"date":510,"close":511},"2023-05-12",34.650001525878906,{"date":513,"close":514},"2023-05-19",34.529998779296875,{"date":516,"close":517},"2023-05-26",35.29999923706055,{"date":519,"close":520},"2023-06-02",37.939998626708984,{"date":522,"close":523},"2023-06-09",39.29999923706055,{"date":525,"close":526},"2023-06-16",39.349998474121094,{"date":528,"close":529},"2023-06-23",38.400001525878906,{"date":531,"close":532},"2023-06-30",38.40999984741211,{"date":534,"close":535},"2023-07-07",37.720001220703125,{"date":537,"close":538},"2023-07-14",38.29999923706055,{"date":540,"close":496},"2023-07-21",{"date":542,"close":543},"2023-07-28",42.65999984741211,{"date":545,"close":546},"2023-08-04",42.91999816894531,{"date":548,"close":549},"2023-08-11",42.70000076293945,{"date":551,"close":552},"2023-08-18",40.459999084472656,{"date":554,"close":555},"2023-08-25",39.470001220703125,{"date":557,"close":558},"2023-09-01",39.959999084472656,{"date":560,"close":561},"2023-09-08",39.95000076293945,{"date":563,"close":564},"2023-09-15",40.40999984741211,{"date":566,"close":567},"2023-09-22",39.5,{"date":569,"close":570},"2023-09-29",39.61000061035156,{"date":572,"close":573},"2023-10-06",40.4900016784668,{"date":575,"close":576},"2023-10-13",40.38999938964844,{"date":578,"close":579},"2023-10-20",40.290000915527344,{"date":581,"close":582},"2023-10-27",39.630001068115234,{"date":584,"close":585},"2023-11-03",43.849998474121094,{"date":587,"close":588},"2023-11-10",43.81999969482422,{"date":590,"close":356},"2023-11-17",{"date":592,"close":334},"2023-11-24",{"date":594,"close":595},"2023-12-01",46.439998626708984,{"date":597,"close":598},"2023-12-08",47.310001373291016,{"date":600,"close":601},"2023-12-15",50,{"date":603,"close":481},"2023-12-22",{"date":605,"close":606},"2023-12-29",49.79999923706055,{"date":608,"close":609},"2024-01-05",49.470001220703125,{"date":611,"close":612},"2024-01-12",48.27000045776367,{"date":614,"close":615},"2024-01-19",48.47999954223633,{"date":617,"close":618},"2024-01-26",49.54999923706055,{"date":620,"close":621},"2024-02-02",46.040000915527344,{"date":623,"close":624},"2024-02-09",43.84000015258789,{"date":626,"close":627},"2024-02-16",43.900001525878906,{"date":629,"close":630},"2024-02-23",42.970001220703125,{"date":632,"close":633},"2024-03-01",42.41999816894531,{"date":635,"close":636},"2024-03-08",42.400001525878906,{"date":638,"close":639},"2024-03-15",42,{"date":641,"close":642},"2024-03-22",41.88999938964844,{"date":644,"close":645},"2024-03-28",42.47999954223633,{"date":647,"close":648},"2024-04-05",40.869998931884766,{"date":650,"close":651},"2024-04-12",39.5099983215332,{"date":653,"close":654},"2024-04-19",43.5,{"date":656,"close":657},"2024-04-26",43.060001373291016,{"date":659,"close":374},"2024-05-03",{"date":661,"close":662},"2024-05-10",43.29999923706055,{"date":664,"close":665},"2024-05-17",43.40999984741211,{"date":667,"close":668},"2024-05-24",43.79999923706055,{"date":670,"close":671},"2024-05-31",43.400001525878906,{"date":673,"close":674},"2024-06-07",43.09000015258789,{"date":676,"close":677},"2024-06-14",42.849998474121094,{"date":679,"close":680},"2024-06-21",42.040000915527344,{"date":682,"close":683},"2024-06-28",48,{"date":685,"close":686},"2024-07-05",44.560001373291016,{"date":688,"close":689},"2024-07-12",46.20000076293945,{"date":691,"close":692},"2024-07-19",49,{"date":694,"close":695},"2024-07-26",48.790000915527344,{"date":697,"close":698},"2024-08-02",46.47999954223633,{"date":700,"close":701},"2024-08-09",44.25,{"date":703,"close":704},"2024-08-16",45.20000076293945,{"date":706,"close":316},"2024-08-23",{"date":708,"close":377},"2024-08-30",{"date":710,"close":711},"2024-09-06",46.400001525878906,{"date":713,"close":714},"2024-09-13",46.959999084472656,{"date":716,"close":717},"2024-09-20",48.72999954223633,{"date":719,"close":720},"2024-09-27",48.0099983215332,{"date":722,"close":723},"2024-10-04",46.72999954223633,{"date":725,"close":726},"2024-10-11",47.599998474121094,{"date":728,"close":729},"2024-10-18",48.150001525878906,{"date":731,"close":732},"2024-10-25",46.790000915527344,{"date":734,"close":598},"2024-11-01",{"date":736,"close":737},"2024-11-08",50.70000076293945,{"date":739,"close":740},"2024-11-15",51.54999923706055,{"date":742,"close":466},"2024-11-22",{"date":744,"close":745},"2024-11-29",52.33000183105469,{"date":747,"close":748},"2024-12-06",55.099998474121094,{"date":750,"close":751},"2024-12-13",54.15999984741211,{"date":753,"close":754},"2024-12-20",50.04999923706055,{"date":756,"close":757},"2024-12-27",49.400001525878906,{"date":759,"close":760},"2025-01-03",47.779998779296875,{"date":762,"close":269},"2025-01-10",{"date":764,"close":765},"2025-01-17",47.099998474121094,{"date":767,"close":768},"2025-01-24",46.560001373291016,{"date":770,"close":771},"2025-01-31",50.54999923706055,{"date":773,"close":774},"2025-02-07",50.75,{"date":776,"close":777},"2025-02-14",51.810001373291016,{"date":779,"close":780},"2025-02-21",51.22999954223633,{"date":782,"close":783},"2025-02-28",51.650001525878906,{"date":785,"close":786},"2025-03-07",49.97999954223633,{"date":788,"close":789},"2025-03-14",48.810001373291016,{"date":791,"close":792},"2025-03-21",46.90999984741211,{"date":794,"close":732},"2025-03-28",{"date":796,"close":627},"2025-04-04",{"date":798,"close":799},"2025-04-11",40.72999954223633,{"date":801,"close":802},"2025-04-17",42.5099983215332,{"date":804,"close":805},"2025-04-25",43.27000045776367,{"date":807,"close":808},"2025-05-02",44.689998626708984,{"date":810,"close":321},"2025-05-09",{"date":812,"close":813},"2025-05-16",48.29999923706055,{"date":815,"close":723},"2025-05-23",{"date":817,"close":818},"2025-05-30",46.869998931884766,{"date":820,"close":821},"2025-06-06",46.66999816894531,{"date":823,"close":824},"2025-06-13",47.150001525878906,{"date":826,"close":827},"2025-06-20",46.75,{"date":829,"close":830},"2025-06-27",48.619998931884766,{"date":832,"close":833},"2025-07-03",50.41999816894531,{"date":835,"close":836},"2025-07-11",52.380001068115234,{"date":838,"close":836},"2025-07-18",{"date":840,"close":745},"2025-07-25",{"date":842,"close":843},"2025-08-01",49.13999938964844,{"date":845,"close":846},"2025-08-04",50.02000045776367,{"date":848,"close":849},"2025-08-05",49.849998474121094,{"date":851,"close":852},"2025-08-06",49.75,{"date":854,"close":855},"2025-08-07",49.25,{"date":857,"close":852},"2025-08-08",{"date":859,"close":860},"2025-08-11",50.40999984741211,{"date":862,"close":863},"2025-08-12",51.959999084472656,{"date":865,"close":866},"2025-08-13",52.47999954223633,{"date":868,"close":869},"2025-08-14",51.65999984741211,{"date":871,"close":872},"2025-08-15",50.91999816894531,{"date":874,"close":875},"2025-08-18",50.27000045776367,{"date":877,"close":878},"2025-08-19",50.709999084472656,{"date":880,"close":881},"2025-08-20",51.5099983215332,{"date":883,"close":884},"2025-08-21",50.79999923706055,{"date":886,"close":887},"2025-08-22",53.16999816894531,{"date":889,"close":890},"2025-08-25",52.939998626708984,{"date":892,"close":893},"2025-08-26",52.86000061035156,{"date":895,"close":896},"2025-08-27",53.619998931884766,{"date":898,"close":899},"2025-08-28",54.099998474121094,{"date":901,"close":902},"2025-08-29",53.91999816894531,{"date":904,"close":905},"2025-09-02",53.529998779296875,{"date":907,"close":908},"2025-09-03",53.33000183105469,{"date":910,"close":911},"2025-09-04",53.88999938964844,{"date":913,"close":914},"2025-09-05",52.310001373291016,{"date":916,"close":917},"2025-09-08",53.220001220703125,{"date":919,"close":920},"2025-09-09",53.02000045776367,{"date":922,"close":923},"2025-09-10",52.529998779296875,{"date":925,"close":926},"2025-09-11",53.4900016784668,{"date":928,"close":929},"2025-09-12",52.58000183105469,{"date":931,"close":932},"2025-09-15",52.56999969482422,{"date":934,"close":935},"2025-09-16",52.439998626708984,{"date":937,"close":938},"2025-09-17",52.5,{"date":940,"close":941},"2025-09-18",53.810001373291016,{"date":943,"close":944},"2025-09-19",53.060001373291016,{"date":946,"close":947},"2025-09-22",52.970001220703125,{"date":949,"close":950},"2025-09-23",52.709999084472656,{"date":952,"close":944},"2025-09-24",{"date":954,"close":955},"2025-09-25",53.31999969482422,{"date":957,"close":958},"2025-09-26",53.400001525878906,{"date":960,"close":961},"2025-09-29",52.689998626708984,{"date":963,"close":964},"2025-09-30",52.52000045776367,{"date":966,"close":967},"2025-10-01",52.75,{"date":969,"close":970},"2025-10-02",52.349998474121094,{"date":972,"close":923},"2025-10-03",{"date":974,"close":964},"2025-10-06",{"date":976,"close":938},"2025-10-07",{"date":978,"close":938},"2025-10-08",{"date":980,"close":981},"2025-10-09",51.97999954223633,{"date":983,"close":984},"2025-10-10",50.15999984741211,{"date":986,"close":860},"2025-10-13",{"date":988,"close":989},"2025-10-14",51.779998779296875,{"date":991,"close":992},"2025-10-15",52.029998779296875,{"date":994,"close":601},"2025-10-16",{"date":996,"close":997},"2025-10-17",50.040000915527344,{"date":999,"close":1000},"2025-10-20",51.11000061035156,{"date":1002,"close":1003},"2025-10-21",50.529998779296875,{"date":1005,"close":1006},"2025-10-22",51.77000045776367,{"date":1008,"close":1009},"2025-10-23",51.40999984741211,{"date":1011,"close":1012},"2025-10-24",53.099998474121094,{"date":1014,"close":1015},"2025-10-27",51.7400016784668,{"date":1017,"close":989},"2025-10-28",{"date":1019,"close":1020},"2025-10-29",51.189998626708984,{"date":1022,"close":1023},"2025-10-30",51.119998931884766,{"date":1025,"close":1026},"2025-10-31",50.66999816894531,{"date":1028,"close":1029},"2025-11-03",50.97999954223633,{"date":1031,"close":1032},"2025-11-04",50.540000915527344,{"date":1034,"close":1035},"2025-11-05",51.29999923706055,{"date":1037,"close":478},"2025-11-06",{"date":1039,"close":1040},"2025-11-07",50.790000915527344,{"date":1042,"close":1043},"2025-11-10",50.560001373291016,{"date":1045,"close":1046},"2025-11-11",51.38999938964844,{"date":1048,"close":1049},"2025-11-12",52.31999969482422,{"date":1051,"close":992},"2025-11-13",{"date":1053,"close":1054},"2025-11-14",51.59000015258789,{"date":1056,"close":1057},"2025-11-17",50.5,{"date":1059,"close":1060},"2025-11-18",50.689998626708984,{"date":1062,"close":1063},"2025-11-19",50.61000061035156,{"date":1065,"close":1066},"2025-11-20",50.599998474121094,{"date":1068,"close":1069},"2025-11-21",53,{"date":1071,"close":1072},"2025-11-24",51.68000030517578,{"date":1074,"close":1075},"2025-11-25",51.970001220703125,{"date":1077,"close":1078},"2025-11-26",52.16999816894531,{"date":1080,"close":1081},"2025-11-28",52.66999816894531,{"date":1083,"close":1084},"2025-12-01",52.43000030517578,{"date":1086,"close":1087},"2025-12-02",52.29999923706055,{"date":1089,"close":1090},"2025-12-03",53.630001068115234,{"date":1092,"close":1093},"2025-12-04",53.59000015258789,{"date":1095,"close":1096},"2025-12-05",53.29999923706055,{"date":1098,"close":1099},"2025-12-08",53.47999954223633,{"date":1101,"close":1102},"2025-12-09",55.380001068115234,{"date":1104,"close":1105},"2025-12-10",56.0099983215332,{"date":1107,"close":1108},"2025-12-11",57.880001068115234,{"date":1110,"close":1111},"2025-12-12",57.599998474121094,{"date":1113,"close":1114},"2025-12-15",59.29999923706055,{"date":1116,"close":1117},"2025-12-16",59.56999969482422,{"date":1119,"close":1120},"2025-12-17",59.619998931884766,{"date":1122,"close":1123},"2025-12-18",60.59000015258789,{"date":1125,"close":1126},"2025-12-19",57.810001373291016,{"date":1128,"close":1129},"2025-12-22",56.2599983215332,{"date":1131,"close":1132},"2025-12-23",54.970001220703125,{"date":1134,"close":1135},"2025-12-24",55.04999923706055,{"date":1137,"close":1138},"2025-12-26",55.25,{"date":1140,"close":1141},"2025-12-29",55.79999923706055,{"date":1143,"close":1141},"2025-12-30",{"date":1145,"close":1141},"2025-12-31",{"date":1147,"close":1148},"2026-01-02",54.5,{"date":1150,"close":1151},"2026-01-05",54.9900016784668,{"date":1153,"close":1154},"2026-01-06",54.939998626708984,{"date":1156,"close":1157},"2026-01-07",53.650001525878906,{"date":1159,"close":1160},"2026-01-08",54.27000045776367,{"date":1162,"close":1163},"2026-01-09",54,{"date":1165,"close":1166},"2026-01-12",54.13999938964844,{"date":1168,"close":1169},"2026-01-13",54.29999923706055,{"date":1171,"close":1172},"2026-01-14",55.599998474121094,{"date":1174,"close":1175},"2026-01-15",56.72999954223633,{"date":1177,"close":1178},"2026-01-16",55.2400016784668,{"date":1180,"close":1181},"2026-01-20",54.279998779296875,{"date":1183,"close":1184},"2026-01-21",57.130001068115234,{"date":1186,"close":1187},"2026-01-22",58.45000076293945,{"date":1189,"close":1190},"2026-01-23",56.79999923706055,{"date":1192,"close":1193},"2026-01-26",57.68000030517578,{"date":1195,"close":1196},"2026-01-27",59.11000061035156,{"date":1198,"close":1199},"2026-01-28",58.43000030517578,{"date":1201,"close":1202},"2026-01-29",60.06999969482422,{"date":1204,"close":1205},"2026-01-30",60.77000045776367,{"date":1207,"close":1208},"2026-02-02",61.7599983215332,{"date":1210,"close":1211},"2026-02-03",61.099998474121094,{"date":1213,"close":1214},"2026-02-04",63,{"date":1216,"close":1217},"2026-02-05",64.08000183105469,{"date":1219,"close":1220},"2026-02-06",64.4000015258789,{"date":1222,"close":1223},"2026-02-09",65,{"date":1225,"close":1226},"2026-02-10",62.560001373291016,{"date":1228,"close":1229},"2026-02-11",60.279998779296875,{"date":1231,"close":1232},"2026-02-12",60.68000030517578,{"date":1234,"close":1235},"2026-02-13",59.439998626708984,{"date":1237,"close":1238},"2026-02-17",59.2400016784668,{"date":1240,"close":1241},"2026-02-18",58.97999954223633,{"date":1243,"close":1244},"2026-02-19",59.09000015258789,{"date":1246,"close":1247},"2026-02-20",58.7599983215332,{"date":1249,"close":1250},"2026-02-23",56.349998474121094,{"date":1252,"close":1253},"2026-02-24",56.15999984741211,{"date":1255,"close":1256},"2026-02-25",57.5,{"date":167,"close":1258},58.04999923706055,{"date":91,"close":1260},55.52000045776367,{"date":1262,"close":1263},"2026-03-02",56.189998626708984,{"date":1265,"close":1266},"2026-03-03",55.540000915527344,{"date":1268,"close":1269},"2026-03-04",56.869998931884766,{"date":1271,"close":1272},"2026-03-05",55.29999923706055,{"date":1274,"close":1154},"2026-03-06",{"date":1276,"close":1277},"2026-03-09",54.849998474121094,{"date":1279,"close":958},"2026-03-10",{"date":1281,"close":1069},"2026-03-11",{"date":1283,"close":1284},"2026-03-12",53.959999084472656,{"date":1286,"close":1287},"2026-03-13",53.599998474121094,{"date":1289,"close":1096},"2026-03-16",{"date":1291,"close":1292},"2026-03-17",51.720001220703125,{"date":1294,"close":1295},"2026-03-18",51.25,{"date":1297,"close":466},"2026-03-19",{"date":1299,"close":887},"2026-03-20",{"date":1301,"close":1302},"2026-03-23",54.84000015258789,{"date":1304,"close":1305},"2026-03-24",53.150001525878906,{"date":1307,"close":1096},"2026-03-25",{"date":1309,"close":1148},"2026-03-26",{"date":1311,"close":1312},"2026-03-27",53.58000183105469,{"date":1314,"close":1315},"2026-03-30",55.2599983215332,{"date":1317,"close":1318},"2026-03-31",53.81999969482422,{"date":1320,"close":1321},"2026-04-01",53.66999816894531,{"date":1323,"close":1324},"2026-04-02",53.56999969482422,{"date":1326,"close":1327},"2026-04-06",54.4900016784668,{"date":1329,"close":1141},"2026-04-07",{"date":1331,"close":1332},"2026-04-08",58.349998474121094,{"date":1334,"close":1335},"2026-04-09",60,{"date":1337,"close":1338},"2026-04-10",58.65999984741211,{"date":1340,"close":1341},"2026-04-13",59.16999816894531,{"date":1343,"close":1344},"2026-04-14",59,{"date":1346,"close":1347},"2026-04-15",59.20000076293945,{"date":1349,"close":1114},"2026-04-16",{"date":1351,"close":1352},"2026-04-17",62.81999969482422,{"date":1354,"close":1355},"2026-04-20",67.94999694824219,{"date":1357,"close":1358},"2026-04-21",66.55000305175781,{"date":1360,"close":1361},"2026-04-22",66.47000122070312,{"date":1363,"close":1364},"2026-04-23",66.30000305175781,{"date":1366,"close":1367},"2026-04-24",66.83000183105469,{"date":72,"close":1369},67.51000213623047,{"date":1371,"close":1372},"2026-04-28",67.68000030517578,{"date":1374,"close":1367},"2026-04-29",{"date":1376,"close":1377},"2026-04-30",66.41000366210938,{"date":199,"close":1379},66.08999633789062,{"date":1381,"close":1382},"2026-05-04",65.75,{"date":1384,"close":1385},"2026-05-05",67.37000274658203,{"date":1387,"close":1388},"2026-05-06",67.05000305175781,{"date":1390,"close":1391},"2026-05-07",68.9000015258789,{"date":1393,"close":1394},"2026-05-08",68,{"date":1396,"close":1397},"2026-05-11",67.08000183105469,{"date":1399,"close":1400},"2026-05-12",65.58999633789062,{"date":1402,"close":1403},"2026-05-13",66.37999725341797,{"date":1405,"close":1406},"2026-05-14",66.80000305175781,{"date":1408,"close":1409},"2026-05-15",65.51000213623047,{"date":1411,"close":1412},"2026-05-18",66.22000122070312,{"date":1414,"close":1415},"2026-05-19",67.0999984741211,{"date":1417,"close":1418},"2026-05-20",67.98999786376953,{"date":1420,"close":1421},"2026-05-21",68.81999969482422,{"date":1423,"close":1424},"2026-05-22",68.94000244140625,{"date":1426,"close":1427},"2026-05-26",69.6500015258789,{"date":1429,"close":1430},"2026-05-27",68.83999633789062,{"date":1432,"close":1433},"2026-05-28",69.37000274658203,{"date":1435,"close":1436},"2026-05-29",68.68000030517578,{"date":1438,"close":1439},"2026-06-01",68.69999694824219,{"date":1441,"close":1442},"2026-06-02",69.25,{"date":1444,"close":1445},"2026-06-03",67.5199966430664,{"date":1447,"close":1448},"2026-06-04",69.7699966430664,{"date":1450,"close":1451},"2026-06-05",71.02999877929688,{"date":1453,"close":1454},"2026-06-08",71.43000030517578,{"date":1456,"close":1457},"2026-06-09",71.47000122070312,{"date":1459,"close":1460},"2026-06-10",72.2300033569336,{"date":1462,"close":1463},"2026-06-11",72.41000366210938,{"date":1465,"close":1466},"2026-06-12",72.51000213623047,{"date":1468,"close":1469},"2026-06-15",70.5,{"date":1471,"close":1472},"2026-06-16",71.26000213623047,{"date":1474,"close":1475},"2026-06-17",70.25,{"date":1477,"close":1478},"2026-06-18",70.97000122070312,{"date":1480,"close":1481},"2026-06-22",71.44999694824219,{"date":1483,"close":1484},"2026-06-23",73.5999984741211,{"date":59,"close":1486},74.4000015258789,{"date":1488,"close":1489},"2026-06-25",74.33000183105469,{"date":1491,"close":1492},"2026-06-26",75.58000183105469,{"date":1494,"close":1495},"2026-06-29",74.5999984741211,{"date":1497,"close":1498},"2026-06-30",74.58000183105469,{"date":1500,"close":1501},"2026-07-01",76.27999877929688,{"date":1503,"close":40},"2026-07-02",{"date":1505,"close":1506},"2026-07-06",74.7300033569336,{"date":1508,"close":1489},"2026-07-07",{"date":1510,"close":1511},"2026-07-08",73.18000030517578,{"date":1513,"close":1514},"2026-07-09",74.7699966430664,{"date":1516,"close":1517},"2026-07-10",75.05999755859375,{"date":1519,"close":1520},"2026-07-13",74.9000015258789,{"date":1522,"close":1523},"2026-07-14",74.76000213623047,{"date":1525,"close":1526},"2026-07-15",76.01000213623047,{"date":1528,"close":1529},"2026-07-16",77.9800033569336,{"date":1531,"close":1532},"2026-07-17",75.94999694824219,{"date":1534,"close":1535},"2026-07-20",77.04000091552734,{"date":1537,"close":1538},"2026-07-21",76.73999786376953,{"date":1540,"close":1541},"2026-07-22",74.94999694824219,{"date":1543,"close":1544},"2026-07-23",74.56999969482422,{"date":1546,"close":1547},"2026-07-27",80.5,{"date":1549,"close":1550},"2026-07-28",81.98999786376953,{"date":1552,"close":1553},"2026-07-29",81.83999633789062,{"date":1555,"close":1556},"2026-07-30",81.11000061035156,{"date":1558,"close":1559},"2026-07-31",81.48999786376953,{"date":197,"close":1561},81.62000274658203,{"count":198,"fetchedAt":1563,"source":192},"2026-08-04T23:43:01.095Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1565},"\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>",1785886980980]