[{"data":1,"prerenderedAt":1526},["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-CNOB":25,"$fLZ-HQDYIKT6eWYHmVduEKvIQ3NY6zQoLNeFuB34mxuU":26,"ticker-mcap-CNOB":169,"ticker-profile-CNOB":178,"ticker-earnings-CNOB":192,"ticker-congress-CNOB":196,"i-lucide:info":1524},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"712771","ConnectOne Bancorp, Inc.","Finance & Insurance","CNOB",[34,52,61,68,79,85,91,97,103,109,116,121,126,131,135,140],{"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},"2026-06-16T14:16:43.000Z","0001619964-26-000036-0","Moise Anson M.","","D",33.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861682\u002F000161996426000036\u002F0001619964-26-000036-index.htm",860,17239,28543.399999999998,"P","2026-06-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},6,"2026-06-09T15:36:48.000Z",{"cik":29,"filedAt":51,"filingId":53,"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":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"0001619964-26-000032-0",30.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861682\u002F000161996426000032\u002F0001619964-26-000032-index.htm",120,16259,3715.2000000000003,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"0001619964-26-000032-1",31.39,16379,3766.8,"2026-06-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T20:55:21.000Z","0001619964-26-000031-0","Huttle Frank III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1568217\u002F000161996426000031\u002F0001619964-26-000031-index.htm",2528,91525,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":73,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T16:14:40.000Z","0001619964-26-000029-0","Kempner Michael W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488604\u002F000161996426000029\u002F0001619964-26-000029-index.htm",218994.525,{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":73,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T16:10:39.000Z","0001619964-26-000028-0","BECKER CHRISTOPHER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1063965\u002F000161996426000028\u002F0001619964-26-000028-index.htm",56360,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":73,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T15:54:37.000Z","0001619964-26-000026-0","QUICK PETER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195725\u002F000161996426000026\u002F0001619964-26-000026-index.htm",33135,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":73,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T15:46:49.000Z","0001619964-26-000025-0","Rifkin Daniel E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762603\u002F000161996426000025\u002F0001619964-26-000025-index.htm",206781,{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":73,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T14:54:31.000Z","0001619964-26-000019-0","BAIER FRANK W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226353\u002F000161996426000019\u002F0001619964-26-000019-index.htm",110242,{"cik":29,"filedAt":110,"filingId":111,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":73,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-06-03T00:00:00.000Z","0001619964-26-000020-0","4","Boswell Stephen T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1568224\u002F000161996426000020\u002F0001619964-26-000020-index.htm",81262.436,{"cik":29,"filedAt":110,"filingId":117,"formType":112,"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":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001619964-26-000024-0","O'Donnell Susan C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2018848\u002F000161996426000024\u002F0001619964-26-000024-index.htm",11050.59,{"cik":29,"filedAt":110,"filingId":122,"formType":112,"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":123,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":73,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001619964-26-000021-0","Haye Edward J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954630\u002F000161996426000021\u002F0001619964-26-000021-index.htm",16760,{"cik":29,"filedAt":110,"filingId":127,"formType":112,"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":128,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":73,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001619964-26-000030-0","Sokolich Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393119\u002F000161996426000030\u002F0001619964-26-000030-index.htm",117030.933,{"cik":29,"filedAt":110,"filingId":132,"formType":112,"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":4,"rawFilingUrl":133,"shares":73,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001619964-26-000023-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861682\u002F000161996426000023\u002F0001619964-26-000023-index.htm",16139,{"cik":29,"filedAt":110,"filingId":136,"formType":112,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":73,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001619964-26-000027-0","Nukk-Freeman Katherin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759127\u002F000161996426000027\u002F0001619964-26-000027-index.htm",25139,{"cik":29,"filedAt":110,"filingId":141,"formType":112,"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":142,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":73,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001619964-26-000022-0","MINOIA NICHOLAS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450811\u002F000161996426000022\u002F0001619964-26-000022-index.htm",73215.177,"finance-insurance",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":151,"issuerName":152},"COIN","Coinbase Global, Inc.",{"ticker":154,"issuerName":155},"CRCL","Circle Internet Group, Inc.",{"ticker":157,"issuerName":158},"TRUP","TRUPANION, INC.",{"ticker":160,"issuerName":161},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":163,"issuerName":164},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":166,"fetchedAt":167,"source":168},16,"2026-07-28T05:09:20.617Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},1650468357.7331696,"fresh","2026-07-27",1,"2026-05-05",{"count":174,"fetchedAt":177,"source":168},"2026-07-28T05:09:20.619Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Frank S. Sorrentino","Banks - Regional",756,"1994-04-04","US","NJ","Englewood Cliffs","https:\u002F\u002Fwww.connectonebank.com",1.036,"22.07-33.97","2026-07-14T14:01:03.259Z",{"count":174,"fetchedAt":177,"source":168},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":174,"fetchedAt":177,"source":168},{"data":197,"meta":1522},{"congressTrades":198,"insiderTrades":199,"priceHistory":216,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215],{"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":53,"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":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":73,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":73,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":73,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":73,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":73,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":111,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":73,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":117,"formType":112,"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":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":122,"formType":112,"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":123,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":73,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":127,"formType":112,"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":128,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":73,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":132,"formType":112,"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":4,"rawFilingUrl":133,"shares":73,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":136,"formType":112,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":73,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":110,"filingId":141,"formType":112,"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":142,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":73,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":75,"transactionDate":76},[217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,786,789,792,795,798,801,803,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,867,870,873,875,878,881,884,887,890,893,895,898,900,903,906,909,911,914,916,919,921,924,927,930,933,936,938,941,944,947,950,952,955,957,959,962,965,968,971,973,976,979,982,985,988,990,992,994,997,1000,1002,1005,1007,1010,1013,1016,1019,1021,1024,1026,1029,1032,1035,1037,1040,1042,1045,1047,1050,1053,1056,1058,1060,1063,1066,1069,1072,1075,1078,1080,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1228,1230,1232,1234,1237,1240,1243,1245,1248,1250,1253,1256,1259,1262,1265,1268,1270,1272,1274,1277,1279,1281,1284,1287,1290,1293,1295,1298,1300,1303,1306,1309,1312,1314,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1350,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1437,1439,1442,1445,1448,1450,1452,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1488,1491,1494,1497,1499,1502,1505,1508,1511,1513,1515,1518,1520],{"date":218,"close":219},"2021-07-30",26.299999237060547,{"date":221,"close":222},"2021-08-06",27.770000457763672,{"date":224,"close":225},"2021-08-13",28.979999542236328,{"date":227,"close":228},"2021-08-20",29.34000015258789,{"date":230,"close":231},"2021-08-27",29.440000534057617,{"date":233,"close":234},"2021-09-03",28.90999984741211,{"date":236,"close":237},"2021-09-10",28.360000610351562,{"date":239,"close":240},"2021-09-17",28.65999984741211,{"date":242,"close":243},"2021-09-24",29.420000076293945,{"date":245,"close":246},"2021-10-01",30.610000610351562,{"date":248,"close":249},"2021-10-08",32.47999954223633,{"date":251,"close":252},"2021-10-15",32.2599983215332,{"date":254,"close":255},"2021-10-22",32.540000915527344,{"date":257,"close":258},"2021-10-29",33.72999954223633,{"date":260,"close":261},"2021-11-05",34.939998626708984,{"date":263,"close":264},"2021-11-12",34.83000183105469,{"date":266,"close":267},"2021-11-19",34.25,{"date":269,"close":270},"2021-11-26",33.15999984741211,{"date":272,"close":273},"2021-12-03",33.34000015258789,{"date":275,"close":276},"2021-12-10",32.15999984741211,{"date":278,"close":279},"2021-12-17",32.0099983215332,{"date":281,"close":282},"2021-12-23",32.13999938964844,{"date":284,"close":285},"2021-12-31",32.709999084472656,{"date":287,"close":288},"2022-01-07",35.560001373291016,{"date":290,"close":291},"2022-01-14",36.970001220703125,{"date":293,"close":294},"2022-01-21",34.93000030517578,{"date":296,"close":258},"2022-01-28",{"date":298,"close":299},"2022-02-04",33.06999969482422,{"date":301,"close":302},"2022-02-11",32.66999816894531,{"date":304,"close":305},"2022-02-18",33.810001373291016,{"date":307,"close":308},"2022-02-25",33.40999984741211,{"date":310,"close":311},"2022-03-04",32.20000076293945,{"date":313,"close":314},"2022-03-11",32.61000061035156,{"date":316,"close":317},"2022-03-18",32.529998779296875,{"date":319,"close":320},"2022-03-25",32.79999923706055,{"date":322,"close":323},"2022-04-01",31.84000015258789,{"date":325,"close":326},"2022-04-08",30.940000534057617,{"date":328,"close":329},"2022-04-14",30.75,{"date":331,"close":332},"2022-04-22",30.09000015258789,{"date":334,"close":335},"2022-04-29",27.860000610351562,{"date":337,"close":338},"2022-05-06",27.700000762939453,{"date":340,"close":341},"2022-05-13",26.639999389648438,{"date":343,"close":344},"2022-05-20",25.989999771118164,{"date":346,"close":347},"2022-05-27",27.290000915527344,{"date":349,"close":350},"2022-06-03",27.670000076293945,{"date":352,"close":353},"2022-06-10",25.549999237060547,{"date":355,"close":356},"2022-06-17",25.260000228881836,{"date":358,"close":359},"2022-06-24",25.219999313354492,{"date":361,"close":362},"2022-07-01",25.030000686645508,{"date":364,"close":365},"2022-07-08",24.8799991607666,{"date":367,"close":368},"2022-07-15",24.200000762939453,{"date":370,"close":371},"2022-07-22",24.450000762939453,{"date":373,"close":374},"2022-07-29",26.440000534057617,{"date":376,"close":377},"2022-08-05",27.190000534057617,{"date":379,"close":380},"2022-08-12",28.280000686645508,{"date":382,"close":383},"2022-08-19",27.540000915527344,{"date":385,"close":386},"2022-08-26",26.139999389648438,{"date":388,"close":389},"2022-09-02",24.600000381469727,{"date":391,"close":392},"2022-09-09",25.229999542236328,{"date":394,"close":395},"2022-09-16",25.1200008392334,{"date":397,"close":398},"2022-09-23",24.09000015258789,{"date":400,"close":401},"2022-09-30",23.059999465942383,{"date":403,"close":404},"2022-10-07",22.65999984741211,{"date":406,"close":407},"2022-10-14",23.920000076293945,{"date":409,"close":410},"2022-10-21",24.15999984741211,{"date":412,"close":413},"2022-10-28",24.889999389648438,{"date":415,"close":416},"2022-11-04",24.709999084472656,{"date":418,"close":419},"2022-11-11",24.8700008392334,{"date":421,"close":422},"2022-11-18",25.200000762939453,{"date":424,"close":425},"2022-11-25",26.3799991607666,{"date":427,"close":428},"2022-12-02",26.280000686645508,{"date":430,"close":431},"2022-12-09",24.950000762939453,{"date":433,"close":434},"2022-12-16",23.200000762939453,{"date":436,"close":437},"2022-12-23",24.34000015258789,{"date":439,"close":440},"2022-12-30",24.209999084472656,{"date":442,"close":443},"2023-01-06",25.15999984741211,{"date":445,"close":446},"2023-01-13",25.690000534057617,{"date":448,"close":449},"2023-01-20",24.59000015258789,{"date":451,"close":452},"2023-01-27",22.15999984741211,{"date":454,"close":455},"2023-02-03",24.829999923706055,{"date":457,"close":458},"2023-02-10",23.90999984741211,{"date":460,"close":461},"2023-02-17",24.3799991607666,{"date":463,"close":464},"2023-02-24",24.479999542236328,{"date":466,"close":467},"2023-03-03",24.790000915527344,{"date":469,"close":470},"2023-03-10",21.31999969482422,{"date":472,"close":473},"2023-03-17",18.40999984741211,{"date":475,"close":476},"2023-03-24",18,{"date":478,"close":479},"2023-03-31",17.68000030517578,{"date":481,"close":482},"2023-04-06",17.3700008392334,{"date":484,"close":485},"2023-04-14",16.34000015258789,{"date":487,"close":488},"2023-04-21",16.219999313354492,{"date":490,"close":491},"2023-04-28",15.779999732971191,{"date":493,"close":494},"2023-05-05",14.520000457763672,{"date":496,"close":497},"2023-05-12",13.539999961853027,{"date":499,"close":500},"2023-05-19",13.930000305175781,{"date":502,"close":503},"2023-05-26",13.9399995803833,{"date":505,"close":506},"2023-06-02",14.720000267028809,{"date":508,"close":509},"2023-06-09",16.149999618530273,{"date":511,"close":512},"2023-06-16",17.06999969482422,{"date":514,"close":515},"2023-06-23",16.639999389648438,{"date":517,"close":518},"2023-06-30",16.59000015258789,{"date":520,"close":521},"2023-07-07",16.25,{"date":523,"close":524},"2023-07-14",16.940000534057617,{"date":526,"close":527},"2023-07-21",18.219999313354492,{"date":529,"close":530},"2023-07-28",20.059999465942383,{"date":532,"close":533},"2023-08-04",20.780000686645508,{"date":535,"close":536},"2023-08-11",21.1299991607666,{"date":538,"close":539},"2023-08-18",19.469999313354492,{"date":541,"close":542},"2023-08-25",18.540000915527344,{"date":544,"close":545},"2023-09-01",19.639999389648438,{"date":547,"close":548},"2023-09-08",18.75,{"date":550,"close":551},"2023-09-15",18.579999923706055,{"date":553,"close":554},"2023-09-22",17.579999923706055,{"date":556,"close":557},"2023-09-29",17.829999923706055,{"date":559,"close":560},"2023-10-06",17.530000686645508,{"date":562,"close":563},"2023-10-13",17.299999237060547,{"date":565,"close":566},"2023-10-20",16.809999465942383,{"date":568,"close":569},"2023-10-27",15.729999542236328,{"date":571,"close":572},"2023-11-03",18.65999984741211,{"date":574,"close":575},"2023-11-10",17.709999084472656,{"date":577,"close":578},"2023-11-17",19.209999084472656,{"date":580,"close":581},"2023-11-24",19.170000076293945,{"date":583,"close":584},"2023-12-01",20.93000030517578,{"date":586,"close":587},"2023-12-08",21.309999465942383,{"date":589,"close":590},"2023-12-15",22.989999771118164,{"date":592,"close":593},"2023-12-22",23.290000915527344,{"date":595,"close":596},"2023-12-29",22.90999984741211,{"date":598,"close":599},"2024-01-05",23.1299991607666,{"date":601,"close":602},"2024-01-12",22.719999313354492,{"date":604,"close":605},"2024-01-19",22.920000076293945,{"date":607,"close":608},"2024-01-26",23.239999771118164,{"date":610,"close":611},"2024-02-02",21.6299991607666,{"date":613,"close":614},"2024-02-09",20.579999923706055,{"date":616,"close":617},"2024-02-16",20.479999542236328,{"date":619,"close":620},"2024-02-23",20.190000534057617,{"date":622,"close":623},"2024-03-01",19.68000030517578,{"date":625,"close":626},"2024-03-08",19.6200008392334,{"date":628,"close":629},"2024-03-15",18.899999618530273,{"date":631,"close":632},"2024-03-22",19.010000228881836,{"date":634,"close":635},"2024-03-28",19.5,{"date":637,"close":638},"2024-04-05",18.690000534057617,{"date":640,"close":641},"2024-04-12",17.860000610351562,{"date":643,"close":644},"2024-04-19",18.639999389648438,{"date":646,"close":647},"2024-04-26",18.299999237060547,{"date":649,"close":650},"2024-05-03",19.489999771118164,{"date":652,"close":653},"2024-05-10",20.149999618530273,{"date":655,"close":656},"2024-05-17",21.1200008392334,{"date":658,"close":659},"2024-05-24",20.219999313354492,{"date":661,"close":644},"2024-05-31",{"date":663,"close":664},"2024-06-07",18.079999923706055,{"date":666,"close":667},"2024-06-14",17.360000610351562,{"date":669,"close":670},"2024-06-21",17.450000762939453,{"date":672,"close":673},"2024-06-28",18.889999389648438,{"date":675,"close":676},"2024-07-05",18.200000762939453,{"date":678,"close":679},"2024-07-12",19.920000076293945,{"date":681,"close":682},"2024-07-19",22.299999237060547,{"date":684,"close":685},"2024-07-26",24.920000076293945,{"date":687,"close":688},"2024-08-02",21.8799991607666,{"date":690,"close":691},"2024-08-09",21.729999542236328,{"date":693,"close":694},"2024-08-16",22.700000762939453,{"date":696,"close":697},"2024-08-23",25.309999465942383,{"date":699,"close":700},"2024-08-30",25,{"date":702,"close":703},"2024-09-06",24.440000534057617,{"date":705,"close":706},"2024-09-13",24.690000534057617,{"date":708,"close":709},"2024-09-20",25.459999084472656,{"date":711,"close":464},"2024-09-27",{"date":713,"close":714},"2024-10-04",25.079999923706055,{"date":716,"close":717},"2024-10-11",25.719999313354492,{"date":719,"close":386},"2024-10-18",{"date":721,"close":440},"2024-10-25",{"date":723,"close":724},"2024-11-01",24.350000381469727,{"date":726,"close":727},"2024-11-08",26.989999771118164,{"date":729,"close":730},"2024-11-15",27.09000015258789,{"date":732,"close":733},"2024-11-22",27.829999923706055,{"date":735,"close":736},"2024-11-29",27.5,{"date":738,"close":739},"2024-12-06",27.059999465942383,{"date":741,"close":742},"2024-12-13",25.959999084472656,{"date":744,"close":745},"2024-12-20",23.25,{"date":747,"close":748},"2024-12-27",22.649999618530273,{"date":750,"close":751},"2025-01-03",23.18000030517578,{"date":753,"close":754},"2025-01-10",21.510000228881836,{"date":756,"close":757},"2025-01-17",22.979999542236328,{"date":759,"close":760},"2025-01-24",23.219999313354492,{"date":762,"close":763},"2025-01-31",25.34000015258789,{"date":765,"close":766},"2025-02-07",26.950000762939453,{"date":768,"close":769},"2025-02-14",26.860000610351562,{"date":771,"close":359},"2025-02-21",{"date":773,"close":774},"2025-02-28",25.530000686645508,{"date":776,"close":777},"2025-03-07",23.979999542236328,{"date":779,"close":780},"2025-03-14",23.329999923706055,{"date":782,"close":783},"2025-03-21",23.549999237060547,{"date":785,"close":368},"2025-03-28",{"date":787,"close":788},"2025-04-04",21.610000610351562,{"date":790,"close":791},"2025-04-11",20.950000762939453,{"date":793,"close":794},"2025-04-17",21.559999465942383,{"date":796,"close":797},"2025-04-25",22.389999389648438,{"date":799,"close":800},"2025-05-02",23.670000076293945,{"date":802,"close":5},"2025-05-09",{"date":804,"close":805},"2025-05-16",24.010000228881836,{"date":807,"close":808},"2025-05-23",22.790000915527344,{"date":810,"close":811},"2025-05-30",22.969999313354492,{"date":813,"close":814},"2025-06-06",23.020000457763672,{"date":816,"close":817},"2025-06-13",22.280000686645508,{"date":819,"close":820},"2025-06-20",21.989999771118164,{"date":822,"close":823},"2025-06-27",23.399999618530273,{"date":825,"close":826},"2025-07-03",25.010000228881836,{"date":828,"close":829},"2025-07-11",24.84000015258789,{"date":831,"close":832},"2025-07-18",25.1299991607666,{"date":834,"close":835},"2025-07-25",24.25,{"date":837,"close":838},"2025-07-28",24.520000457763672,{"date":840,"close":841},"2025-07-29",23.479999542236328,{"date":843,"close":593},"2025-07-30",{"date":845,"close":846},"2025-07-31",23.030000686645508,{"date":848,"close":849},"2025-08-01",22.239999771118164,{"date":851,"close":852},"2025-08-04",22.68000030517578,{"date":854,"close":855},"2025-08-05",22.799999237060547,{"date":857,"close":858},"2025-08-06",22.8700008392334,{"date":860,"close":861},"2025-08-07",22.690000534057617,{"date":863,"close":864},"2025-08-08",22.829999923706055,{"date":866,"close":596},"2025-08-11",{"date":868,"close":869},"2025-08-12",24.030000686645508,{"date":871,"close":872},"2025-08-13",24.56999969482422,{"date":874,"close":461},"2025-08-14",{"date":876,"close":877},"2025-08-15",23.829999923706055,{"date":879,"close":880},"2025-08-18",24.079999923706055,{"date":882,"close":883},"2025-08-19",24.139999389648438,{"date":885,"close":886},"2025-08-20",24.329999923706055,{"date":888,"close":889},"2025-08-21",24.110000610351562,{"date":891,"close":892},"2025-08-22",25.479999542236328,{"date":894,"close":362},"2025-08-25",{"date":896,"close":897},"2025-08-26",25.43000030517578,{"date":899,"close":717},"2025-08-27",{"date":901,"close":902},"2025-08-28",25.540000915527344,{"date":904,"close":905},"2025-08-29",25.600000381469727,{"date":907,"close":908},"2025-09-02",25.399999618530273,{"date":910,"close":832},"2025-09-03",{"date":912,"close":913},"2025-09-04",25.579999923706055,{"date":915,"close":913},"2025-09-05",{"date":917,"close":918},"2025-09-08",25.700000762939453,{"date":920,"close":422},"2025-09-09",{"date":922,"close":923},"2025-09-10",24.899999618530273,{"date":925,"close":926},"2025-09-11",25.209999084472656,{"date":928,"close":929},"2025-09-12",25.100000381469727,{"date":931,"close":932},"2025-09-15",25.059999465942383,{"date":934,"close":935},"2025-09-16",25.09000015258789,{"date":937,"close":935},"2025-09-17",{"date":939,"close":940},"2025-09-18",26.239999771118164,{"date":942,"close":943},"2025-09-19",25.799999237060547,{"date":945,"close":946},"2025-09-22",25.56999969482422,{"date":948,"close":949},"2025-09-23",25.06999969482422,{"date":951,"close":443},"2025-09-24",{"date":953,"close":954},"2025-09-25",25.139999389648438,{"date":956,"close":356},"2025-09-26",{"date":958,"close":714},"2025-09-29",{"date":960,"close":961},"2025-09-30",24.809999465942383,{"date":963,"close":964},"2025-10-01",24.530000686645508,{"date":966,"close":967},"2025-10-02",24.610000610351562,{"date":969,"close":970},"2025-10-03",25.450000762939453,{"date":972,"close":428},"2025-10-06",{"date":974,"close":975},"2025-10-07",25.520000457763672,{"date":977,"close":978},"2025-10-08",25.3799991607666,{"date":980,"close":981},"2025-10-09",25.190000534057617,{"date":983,"close":984},"2025-10-10",24.399999618530273,{"date":986,"close":987},"2025-10-13",24.65999984741211,{"date":989,"close":446},"2025-10-14",{"date":991,"close":356},"2025-10-15",{"date":993,"close":593},"2025-10-16",{"date":995,"close":996},"2025-10-17",23.459999084472656,{"date":998,"close":999},"2025-10-20",24.260000228881836,{"date":1001,"close":464},"2025-10-21",{"date":1003,"close":1004},"2025-10-22",24.280000686645508,{"date":1006,"close":880},"2025-10-23",{"date":1008,"close":1009},"2025-10-24",24.6200008392334,{"date":1011,"close":1012},"2025-10-27",24.309999465942383,{"date":1014,"close":1015},"2025-10-28",24.229999542236328,{"date":1017,"close":1018},"2025-10-29",23.8700008392334,{"date":1020,"close":458},"2025-10-30",{"date":1022,"close":1023},"2025-10-31",24.059999465942383,{"date":1025,"close":440},"2025-11-03",{"date":1027,"close":1028},"2025-11-04",24.100000381469727,{"date":1030,"close":1031},"2025-11-05",24.719999313354492,{"date":1033,"close":1034},"2025-11-06",24.549999237060547,{"date":1036,"close":437},"2025-11-07",{"date":1038,"close":1039},"2025-11-10",24.68000030517578,{"date":1041,"close":967},"2025-11-11",{"date":1043,"close":1044},"2025-11-12",24.3700008392334,{"date":1046,"close":999},"2025-11-13",{"date":1048,"close":1049},"2025-11-14",24.1299991607666,{"date":1051,"close":1052},"2025-11-17",23.360000610351562,{"date":1054,"close":1055},"2025-11-18",23.440000534057617,{"date":1057,"close":996},"2025-11-19",{"date":1059,"close":1052},"2025-11-20",{"date":1061,"close":1062},"2025-11-21",24.40999984741211,{"date":1064,"close":1065},"2025-11-24",24.469999313354492,{"date":1067,"close":1068},"2025-11-25",25.469999313354492,{"date":1070,"close":1071},"2025-11-26",25.489999771118164,{"date":1073,"close":1074},"2025-11-28",25.270000457763672,{"date":1076,"close":1077},"2025-12-01",25.850000381469727,{"date":1079,"close":946},"2025-12-02",{"date":1081,"close":219},"2025-12-03",{"date":1083,"close":374},"2025-12-04",{"date":1085,"close":1086},"2025-12-05",26.18000030517578,{"date":1088,"close":1089},"2025-12-08",26.450000762939453,{"date":1091,"close":1092},"2025-12-09",26.68000030517578,{"date":1094,"close":1095},"2025-12-10",27.31999969482422,{"date":1097,"close":1098},"2025-12-11",27.399999618530273,{"date":1100,"close":1101},"2025-12-12",27.649999618530273,{"date":1103,"close":1104},"2025-12-15",27.450000762939453,{"date":1106,"close":1107},"2025-12-16",27.709999084472656,{"date":1109,"close":1110},"2025-12-17",27.799999237060547,{"date":1112,"close":1113},"2025-12-18",28.18000030517578,{"date":1115,"close":1116},"2025-12-19",27.579999923706055,{"date":1118,"close":1119},"2025-12-22",27.3799991607666,{"date":1121,"close":1122},"2025-12-23",26.8799991607666,{"date":1124,"close":1125},"2025-12-24",26.920000076293945,{"date":1127,"close":1128},"2025-12-26",26.850000381469727,{"date":1130,"close":1131},"2025-12-29",26.690000534057617,{"date":1133,"close":1134},"2025-12-30",26.399999618530273,{"date":1136,"close":1137},"2025-12-31",26.219999313354492,{"date":1139,"close":1140},"2026-01-02",26.1200008392334,{"date":1142,"close":1143},"2026-01-05",26.520000457763672,{"date":1145,"close":1134},"2026-01-06",{"date":1147,"close":1148},"2026-01-07",26.25,{"date":1150,"close":1151},"2026-01-08",26.649999618530273,{"date":1153,"close":1154},"2026-01-09",26.270000457763672,{"date":1156,"close":1157},"2026-01-12",26.170000076293945,{"date":1159,"close":1160},"2026-01-13",25.889999389648438,{"date":1162,"close":1163},"2026-01-14",26.309999465942383,{"date":1165,"close":1166},"2026-01-15",27.260000228881836,{"date":1168,"close":1169},"2026-01-16",27,{"date":1171,"close":1172},"2026-01-20",26.799999237060547,{"date":1174,"close":1175},"2026-01-21",28.520000457763672,{"date":1177,"close":1178},"2026-01-22",28.760000228881836,{"date":1180,"close":1181},"2026-01-23",27.940000534057617,{"date":1183,"close":1181},"2026-01-26",{"date":1185,"close":1186},"2026-01-27",28.020000457763672,{"date":1188,"close":1189},"2026-01-28",27.850000381469727,{"date":1191,"close":1192},"2026-01-29",27.610000610351562,{"date":1194,"close":1195},"2026-01-30",26.6200008392334,{"date":1197,"close":1198},"2026-02-02",27.309999465942383,{"date":1200,"close":1201},"2026-02-03",27.530000686645508,{"date":1203,"close":1204},"2026-02-04",27.81999969482422,{"date":1206,"close":222},"2026-02-05",{"date":1208,"close":1209},"2026-02-06",28.670000076293945,{"date":1211,"close":1212},"2026-02-09",28.399999618530273,{"date":1214,"close":1215},"2026-02-10",27.959999084472656,{"date":1217,"close":1218},"2026-02-11",27.459999084472656,{"date":1220,"close":1221},"2026-02-12",27.510000228881836,{"date":1223,"close":1224},"2026-02-13",27.75,{"date":1226,"close":1227},"2026-02-17",27.920000076293945,{"date":1229,"close":1107},"2026-02-18",{"date":1231,"close":736},"2026-02-19",{"date":1233,"close":1215},"2026-02-20",{"date":1235,"close":1236},"2026-02-23",26.829999923706055,{"date":1238,"close":1239},"2026-02-24",26.84000015258789,{"date":1241,"close":1242},"2026-02-25",27.6200008392334,{"date":1244,"close":222},"2026-02-26",{"date":1246,"close":1247},"2026-02-27",26.530000686645508,{"date":1249,"close":1236},"2026-03-02",{"date":1251,"close":1252},"2026-03-03",26.56999969482422,{"date":1254,"close":1255},"2026-03-04",26.610000610351562,{"date":1257,"close":1258},"2026-03-05",26.030000686645508,{"date":1260,"close":1261},"2026-03-06",25.639999389648438,{"date":1263,"close":1264},"2026-03-09",25.709999084472656,{"date":1266,"close":1267},"2026-03-10",25.75,{"date":1269,"close":892},"2026-03-11",{"date":1271,"close":897},"2026-03-12",{"date":1273,"close":774},"2026-03-13",{"date":1275,"close":1276},"2026-03-16",25.979999542236328,{"date":1278,"close":742},"2026-03-17",{"date":1280,"close":353},"2026-03-18",{"date":1282,"close":1283},"2026-03-19",26.209999084472656,{"date":1285,"close":1286},"2026-03-20",25.950000762939453,{"date":1288,"close":1289},"2026-03-23",26.719999313354492,{"date":1291,"close":1292},"2026-03-24",26.350000381469727,{"date":1294,"close":1154},"2026-03-25",{"date":1296,"close":1297},"2026-03-26",26.489999771118164,{"date":1299,"close":1258},"2026-03-27",{"date":1301,"close":1302},"2026-03-30",26.31999969482422,{"date":1304,"close":1305},"2026-03-31",26.770000457763672,{"date":1307,"close":1308},"2026-04-01",26.93000030517578,{"date":1310,"close":1311},"2026-04-02",27.030000686645508,{"date":1313,"close":1095},"2026-04-06",{"date":1315,"close":1104},"2026-04-07",{"date":1317,"close":1318},"2026-04-08",28.389999389648438,{"date":1320,"close":1321},"2026-04-09",28.25,{"date":1323,"close":1324},"2026-04-10",28.1200008392334,{"date":1326,"close":1327},"2026-04-13",28.219999313354492,{"date":1329,"close":1330},"2026-04-14",28.469999313354492,{"date":1332,"close":1212},"2026-04-15",{"date":1334,"close":1335},"2026-04-16",28.030000686645508,{"date":1337,"close":1338},"2026-04-17",28.690000534057617,{"date":1340,"close":1341},"2026-04-20",28.93000030517578,{"date":1343,"close":1344},"2026-04-21",28.06999969482422,{"date":1346,"close":1347},"2026-04-22",28.010000228881836,{"date":1349,"close":1341},"2026-04-23",{"date":1351,"close":1175},"2026-04-24",{"date":1353,"close":1354},"2026-04-27",29.729999542236328,{"date":1356,"close":1357},"2026-04-28",29.760000228881836,{"date":1359,"close":1360},"2026-04-29",29.040000915527344,{"date":1362,"close":1363},"2026-04-30",29.219999313354492,{"date":1365,"close":1366},"2026-05-01",29.3700008392334,{"date":1368,"close":1369},"2026-05-04",29.450000762939453,{"date":175,"close":1371},30.079999923706055,{"date":1373,"close":1374},"2026-05-06",30.15999984741211,{"date":1376,"close":1377},"2026-05-07",29.90999984741211,{"date":1379,"close":1380},"2026-05-08",30.049999237060547,{"date":1382,"close":1354},"2026-05-11",{"date":1384,"close":1385},"2026-05-12",29.459999084472656,{"date":1387,"close":1388},"2026-05-13",29.270000457763672,{"date":1390,"close":1391},"2026-05-14",29.59000015258789,{"date":1393,"close":1394},"2026-05-15",28.940000534057617,{"date":1396,"close":1397},"2026-05-18",29.25,{"date":1399,"close":1400},"2026-05-19",29.059999465942383,{"date":1402,"close":1403},"2026-05-20",29.8700008392334,{"date":1405,"close":1406},"2026-05-21",29.770000457763672,{"date":1408,"close":1357},"2026-05-22",{"date":1410,"close":1411},"2026-05-26",30.059999465942383,{"date":1413,"close":1414},"2026-05-27",29.850000381469727,{"date":1416,"close":1417},"2026-05-28",29.940000534057617,{"date":1419,"close":1420},"2026-05-29",30.06999969482422,{"date":76,"close":1422},29.670000076293945,{"date":1424,"close":1425},"2026-06-02",30.360000610351562,{"date":1427,"close":1428},"2026-06-03",29.329999923706055,{"date":1430,"close":1431},"2026-06-04",30.600000381469727,{"date":1433,"close":1434},"2026-06-05",30.65999984741211,{"date":59,"close":1436},31.149999618530273,{"date":66,"close":1438},31.700000762939453,{"date":1440,"close":1441},"2026-06-10",31.950000762939453,{"date":1443,"close":1444},"2026-06-11",32.27000045776367,{"date":1446,"close":1447},"2026-06-12",32.76499938964844,{"date":46,"close":1449},32.439998626708984,{"date":1451,"close":255},"2026-06-16",{"date":1453,"close":311},"2026-06-17",{"date":1455,"close":1456},"2026-06-18",32.45000076293945,{"date":1458,"close":1459},"2026-06-22",32.70000076293945,{"date":1461,"close":1462},"2026-06-23",33.08000183105469,{"date":1464,"close":1465},"2026-06-24",33.369998931884766,{"date":1467,"close":1468},"2026-06-25",33.290000915527344,{"date":1470,"close":1471},"2026-06-26",33.22999954223633,{"date":1473,"close":270},"2026-06-29",{"date":1475,"close":1476},"2026-06-30",33.439998626708984,{"date":1478,"close":1479},"2026-07-01",33.459999084472656,{"date":1481,"close":1482},"2026-07-02",32.52000045776367,{"date":1484,"close":1485},"2026-07-06",32.720001220703125,{"date":1487,"close":311},"2026-07-07",{"date":1489,"close":1490},"2026-07-08",31.399999618530273,{"date":1492,"close":1493},"2026-07-09",32.060001373291016,{"date":1495,"close":1496},"2026-07-10",32.380001068115234,{"date":1498,"close":1444},"2026-07-13",{"date":1500,"close":1501},"2026-07-14",32.40999984741211,{"date":1503,"close":1504},"2026-07-15",33.02000045776367,{"date":1506,"close":1507},"2026-07-16",34.11000061035156,{"date":1509,"close":1510},"2026-07-17",33.43000030517578,{"date":1512,"close":1479},"2026-07-20",{"date":1514,"close":308},"2026-07-21",{"date":1516,"close":1517},"2026-07-22",33,{"date":1519,"close":1490},"2026-07-23",{"date":173,"close":1521},32.81999969482422,{"count":174,"fetchedAt":1523,"source":168},"2026-07-28T05:09:20.639Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1525},"\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>",1785215360548]