[{"data":1,"prerenderedAt":1538},["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-COLB":25,"$fk8gPE0NpE6W7n_1jMJwNVehWIIZ5yEp9iBfI6NnMsWI":26,"ticker-mcap-COLB":185,"ticker-profile-COLB":195,"ticker-earnings-COLB":209,"ticker-congress-COLB":213,"i-lucide:info":1536},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"887343","COLUMBIA BANKING SYSTEM, INC.","Finance & Insurance","COLB",[34,51,66,73,85,90,95,100,104,109,114,119,124,129,142,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-02T00:00:00.000Z","0000887343-26-000161-0","4","Deer Aaron James","EVP Chief Strategy\u002FInnov Offcr","D",25.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810107\u002F000088734326000161\u002F0000887343-26-000161-index.htm",886,42761,22477.82,"P","2026-06-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"2026-06-10T20:52:47.000Z","0001798077-26-000005-0","Moore Devine David","EVP Chief Marketing Officer",29.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798077\u002F000179807726000005\u002F0001798077-26-000005-index.htm",60,22448,1786.2,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":67,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":57,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":72},"0001798077-26-000005-1",29.775,3812,18636,113502.29999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"2026-05-18T00:00:00.000Z","0001537873-26-000002-0","Finkelstein Mark A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1537873\u002F000153787326000002\u002F0001537873-26-000002-index.htm",3949,35554,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":74,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":79,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001713258-26-000002-0","Lund Randal Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713258\u002F000171325826000002\u002F0001713258-26-000002-index.htm",27663,{"cik":29,"filedAt":74,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":79,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001610387-26-000002-0","Forrest Eric","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610387\u002F000161038726000002\u002F0001610387-26-000002-index.htm",36351,{"cik":29,"filedAt":74,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":79,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001284574-26-000003-0","MITCHELL M CHRISTIAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284574\u002F000128457426000003\u002F0001284574-26-000003-index.htm",41909,{"cik":29,"filedAt":74,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001610217-26-000002-0","SEATON ELIZABETH WHITEHEAD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610217\u002F000161021726000002\u002F0001610217-26-000002-index.htm",{"cik":29,"filedAt":74,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":79,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0000887343-26-000146-0","SCHULTZ JOHN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548933\u002F000088734326000146\u002F0000887343-26-000146-index.htm",50384,{"cik":29,"filedAt":74,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":79,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001222385-26-000002-0","STUDENMUND JAYNIE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222385\u002F000122238526000002\u002F0001222385-26-000002-index.htm",21807,{"cik":29,"filedAt":74,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":79,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001481735-26-000003-0","Terry Hilliard C. III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481735\u002F000148173526000003\u002F0001481735-26-000003-index.htm",55514,{"cik":29,"filedAt":74,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":79,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0001133099-26-000007-0","MACHUCA LUIS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1133099\u002F000113309926000007\u002F0001133099-26-000007-index.htm",29953,{"cik":29,"filedAt":74,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":79,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"0000887343-26-000147-0","Varnado Anddria","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757895\u002F000088734326000147\u002F0000887343-26-000147-index.htm",30894,{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":84},"2026-04-16T00:00:00.000Z","0001740374-26-000004-0","Lakely Brock","EVP, Chief Accounting Officer",29.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740374\u002F000174037426000004\u002F0001740374-26-000004-index.htm",396,10708,11523.6,"F","2026-04-15","Tax withholding",{"cik":29,"filedAt":143,"filingId":144,"formType":145,"originalSubmissionDate":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":139,"transactionDate":152,"intentLabel":141,"signalQuality":84},"2026-03-20T00:00:00.000Z","0000887343-26-000106-0","4\u002FA","2026-03-17",26.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740374\u002F000088734326000106\u002F0000887343-26-000106-index.htm",211,11104,5534.53,"2026-03-13",{"cik":29,"filedAt":143,"filingId":154,"formType":145,"originalSubmissionDate":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":139,"transactionDate":152,"intentLabel":141,"signalQuality":84},"0000887343-26-000107-0","BARUFFI KUMI YAMAMOTO","EVP General Counsel, Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619728\u002F000088734326000107\u002F0000887343-26-000107-index.htm",937,53715,24577.510000000002,"finance-insurance",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":167,"issuerName":168},"COIN","Coinbase Global, Inc.",{"ticker":170,"issuerName":171},"CRCL","Circle Internet Group, Inc.",{"ticker":173,"issuerName":174},"TRUP","TRUPANION, INC.",{"ticker":176,"issuerName":177},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":179,"issuerName":180},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":182,"fetchedAt":183,"source":184},16,"2026-07-29T02:06:49.912Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},9017624790.46819,"fresh","2026-07-24",5,"2026-04-30",{"count":193,"fetchedAt":194,"source":184},1,"2026-07-29T02:06:49.913Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"Clinton E. Stein","Banks - Regional",4721,"1992-06-16","US","WA","Tacoma","https:\u002F\u002Fwww.columbiabank.com",0.676,"21.91-32.7","2026-06-10T21:00:38.602Z",{"count":193,"fetchedAt":194,"source":184},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":193,"fetchedAt":194,"source":184},{"data":214,"meta":1534},{"congressTrades":215,"insiderTrades":216,"priceHistory":233,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":67,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":57,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":79,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":79,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":79,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":79,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":79,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":79,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":79,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":79,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140},{"cik":29,"filedAt":143,"filingId":144,"formType":145,"originalSubmissionDate":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":139,"transactionDate":152},{"cik":29,"filedAt":143,"filingId":154,"formType":145,"originalSubmissionDate":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":139,"transactionDate":152},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,359,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,585,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,831,833,836,839,842,845,848,851,854,857,860,862,865,868,871,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,916,919,922,925,928,931,934,936,938,941,943,946,949,952,955,958,961,964,967,970,973,976,978,980,983,986,988,991,994,997,1000,1002,1004,1006,1009,1012,1014,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1064,1066,1068,1071,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1172,1174,1177,1180,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1253,1256,1259,1262,1265,1267,1270,1273,1275,1278,1280,1283,1286,1288,1291,1293,1295,1296,1298,1299,1302,1304,1306,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1345,1347,1349,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1396,1399,1402,1404,1407,1408,1411,1414,1417,1419,1421,1424,1426,1428,1431,1433,1435,1438,1440,1443,1446,1447,1449,1452,1454,1457,1460,1462,1464,1467,1470,1473,1476,1478,1481,1484,1486,1489,1492,1495,1498,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532],{"date":235,"close":236},"2021-07-30",34.939998626708984,{"date":238,"close":239},"2021-08-06",36.689998626708984,{"date":241,"close":242},"2021-08-13",37.209999084472656,{"date":244,"close":245},"2021-08-20",36.52000045776367,{"date":247,"close":248},"2021-08-27",36.90999984741211,{"date":250,"close":251},"2021-09-03",35.59000015258789,{"date":253,"close":254},"2021-09-10",33.65999984741211,{"date":256,"close":257},"2021-09-17",34.15999984741211,{"date":259,"close":260},"2021-09-24",37.08000183105469,{"date":262,"close":263},"2021-10-01",38.900001525878906,{"date":265,"close":266},"2021-10-08",40.369998931884766,{"date":268,"close":269},"2021-10-15",34.79999923706055,{"date":271,"close":272},"2021-10-22",35.41999816894531,{"date":274,"close":275},"2021-10-29",34.130001068115234,{"date":277,"close":278},"2021-11-05",36.540000915527344,{"date":280,"close":281},"2021-11-12",36,{"date":283,"close":284},"2021-11-19",34.040000915527344,{"date":286,"close":287},"2021-11-26",32.689998626708984,{"date":289,"close":290},"2021-12-03",32.540000915527344,{"date":292,"close":293},"2021-12-10",33.279998779296875,{"date":295,"close":296},"2021-12-17",31.290000915527344,{"date":298,"close":299},"2021-12-23",32.34000015258789,{"date":301,"close":302},"2021-12-31",32.720001220703125,{"date":304,"close":305},"2022-01-07",36.04999923706055,{"date":307,"close":308},"2022-01-14",36.95000076293945,{"date":310,"close":311},"2022-01-21",35.029998779296875,{"date":313,"close":314},"2022-01-28",34.529998779296875,{"date":316,"close":317},"2022-02-04",35.290000915527344,{"date":319,"close":320},"2022-02-11",35.93000030517578,{"date":322,"close":323},"2022-02-18",36.29999923706055,{"date":325,"close":326},"2022-02-25",36.970001220703125,{"date":328,"close":329},"2022-03-04",34.5,{"date":331,"close":332},"2022-03-11",35.2599983215332,{"date":334,"close":335},"2022-03-18",33.83000183105469,{"date":337,"close":338},"2022-03-25",34.06999969482422,{"date":340,"close":341},"2022-04-01",31.110000610351562,{"date":343,"close":344},"2022-04-08",30.18000030517578,{"date":346,"close":344},"2022-04-14",{"date":348,"close":349},"2022-04-22",31.3700008392334,{"date":351,"close":352},"2022-04-29",28.079999923706055,{"date":354,"close":355},"2022-05-06",28.899999618530273,{"date":357,"close":358},"2022-05-13",28.459999084472656,{"date":360,"close":361},"2022-05-20",28.780000686645508,{"date":363,"close":364},"2022-05-27",30.350000381469727,{"date":366,"close":367},"2022-06-03",30.280000686645508,{"date":369,"close":370},"2022-06-10",28.389999389648438,{"date":372,"close":373},"2022-06-17",27.6200008392334,{"date":375,"close":376},"2022-06-24",29.190000534057617,{"date":378,"close":379},"2022-07-01",29.81999969482422,{"date":381,"close":382},"2022-07-08",29.530000686645508,{"date":384,"close":376},"2022-07-15",{"date":386,"close":387},"2022-07-22",29.329999923706055,{"date":389,"close":390},"2022-07-29",30.170000076293945,{"date":392,"close":393},"2022-08-05",30.149999618530273,{"date":395,"close":396},"2022-08-12",32.130001068115234,{"date":398,"close":399},"2022-08-19",32.09000015258789,{"date":401,"close":402},"2022-08-26",30.93000030517578,{"date":404,"close":405},"2022-09-02",29.40999984741211,{"date":407,"close":408},"2022-09-09",30.81999969482422,{"date":410,"close":411},"2022-09-16",30.110000610351562,{"date":413,"close":414},"2022-09-23",29.770000457763672,{"date":416,"close":417},"2022-09-30",28.889999389648438,{"date":419,"close":420},"2022-10-07",29.100000381469727,{"date":422,"close":423},"2022-10-14",29.790000915527344,{"date":425,"close":426},"2022-10-21",31.15999984741211,{"date":428,"close":429},"2022-10-28",33.560001373291016,{"date":431,"close":432},"2022-11-04",34.09000015258789,{"date":434,"close":435},"2022-11-11",34.88999938964844,{"date":437,"close":438},"2022-11-18",33.93000030517578,{"date":440,"close":441},"2022-11-25",33.9900016784668,{"date":443,"close":438},"2022-12-02",{"date":445,"close":446},"2022-12-09",30.809999465942383,{"date":448,"close":449},"2022-12-16",29.520000457763672,{"date":451,"close":452},"2022-12-23",29.510000228881836,{"date":454,"close":455},"2022-12-30",30.1299991607666,{"date":457,"close":449},"2023-01-06",{"date":459,"close":460},"2023-01-13",29.170000076293945,{"date":462,"close":463},"2023-01-20",28.489999771118164,{"date":465,"close":466},"2023-01-27",30.049999237060547,{"date":468,"close":469},"2023-02-03",32.599998474121094,{"date":471,"close":472},"2023-02-10",31.860000610351562,{"date":474,"close":475},"2023-02-17",31.59000015258789,{"date":477,"close":478},"2023-02-24",30.450000762939453,{"date":480,"close":481},"2023-03-03",28.700000762939453,{"date":483,"close":484},"2023-03-10",23.920000076293945,{"date":486,"close":487},"2023-03-17",21.719999313354492,{"date":489,"close":490},"2023-03-24",20.520000457763672,{"date":492,"close":493},"2023-03-31",21.420000076293945,{"date":495,"close":496},"2023-04-06",21.760000228881836,{"date":498,"close":499},"2023-04-14",21.579999923706055,{"date":501,"close":502},"2023-04-21",21.360000610351562,{"date":504,"close":502},"2023-04-28",{"date":506,"close":507},"2023-05-05",20.049999237060547,{"date":509,"close":510},"2023-05-12",18.440000534057617,{"date":512,"close":513},"2023-05-19",20.489999771118164,{"date":515,"close":516},"2023-05-26",21.059999465942383,{"date":518,"close":519},"2023-06-02",22.06999969482422,{"date":521,"close":522},"2023-06-09",22.93000030517578,{"date":524,"close":525},"2023-06-16",22.600000381469727,{"date":527,"close":528},"2023-06-23",20.479999542236328,{"date":530,"close":531},"2023-06-30",20.280000686645508,{"date":533,"close":534},"2023-07-07",20.739999771118164,{"date":536,"close":537},"2023-07-14",21.59000015258789,{"date":539,"close":540},"2023-07-21",21.170000076293945,{"date":542,"close":543},"2023-07-28",22.239999771118164,{"date":545,"close":546},"2023-08-04",22.290000915527344,{"date":548,"close":549},"2023-08-11",21.469999313354492,{"date":551,"close":552},"2023-08-18",19.6299991607666,{"date":554,"close":555},"2023-08-25",19.719999313354492,{"date":557,"close":558},"2023-09-01",21.149999618530273,{"date":560,"close":561},"2023-09-08",20.3700008392334,{"date":563,"close":564},"2023-09-15",20.889999389648438,{"date":566,"close":567},"2023-09-22",19.520000457763672,{"date":569,"close":570},"2023-09-29",20.299999237060547,{"date":572,"close":573},"2023-10-06",19.8700008392334,{"date":575,"close":576},"2023-10-13",19.610000610351562,{"date":578,"close":579},"2023-10-20",18.850000381469727,{"date":581,"close":582},"2023-10-27",19.209999084472656,{"date":584,"close":496},"2023-11-03",{"date":586,"close":513},"2023-11-10",{"date":588,"close":589},"2023-11-17",22.780000686645508,{"date":591,"close":592},"2023-11-24",21.989999771118164,{"date":594,"close":595},"2023-12-01",23.889999389648438,{"date":597,"close":598},"2023-12-08",24.899999618530273,{"date":600,"close":601},"2023-12-15",27.18000030517578,{"date":603,"close":604},"2023-12-22",26.639999389648438,{"date":606,"close":607},"2023-12-29",26.68000030517578,{"date":609,"close":610},"2024-01-05",25.940000534057617,{"date":612,"close":613},"2024-01-12",24.940000534057617,{"date":615,"close":616},"2024-01-19",24.8799991607666,{"date":618,"close":619},"2024-01-26",20.40999984741211,{"date":621,"close":622},"2024-02-02",19.5,{"date":624,"close":625},"2024-02-09",18.84000015258789,{"date":627,"close":628},"2024-02-16",18.5,{"date":630,"close":631},"2024-02-23",18.149999618530273,{"date":633,"close":634},"2024-03-01",17.8700008392334,{"date":636,"close":637},"2024-03-08",19.510000228881836,{"date":639,"close":640},"2024-03-15",18.219999313354492,{"date":642,"close":643},"2024-03-22",18.280000686645508,{"date":645,"close":646},"2024-03-28",19.350000381469727,{"date":648,"close":649},"2024-04-05",18.360000610351562,{"date":651,"close":652},"2024-04-12",17.649999618530273,{"date":654,"close":655},"2024-04-19",18.309999465942383,{"date":657,"close":658},"2024-04-26",19.1200008392334,{"date":660,"close":661},"2024-05-03",20.170000076293945,{"date":663,"close":664},"2024-05-10",20.31999969482422,{"date":666,"close":667},"2024-05-17",20.420000076293945,{"date":669,"close":670},"2024-05-24",18.81999969482422,{"date":672,"close":673},"2024-05-31",19.280000686645508,{"date":675,"close":676},"2024-06-07",18.93000030517578,{"date":678,"close":679},"2024-06-14",18.399999618530273,{"date":681,"close":682},"2024-06-21",18.43000030517578,{"date":684,"close":685},"2024-06-28",19.889999389648438,{"date":687,"close":688},"2024-07-05",19.1299991607666,{"date":690,"close":691},"2024-07-12",21.440000534057617,{"date":693,"close":694},"2024-07-19",23.299999237060547,{"date":696,"close":697},"2024-07-26",26.989999771118164,{"date":699,"close":700},"2024-08-02",23.8700008392334,{"date":702,"close":703},"2024-08-09",23.15999984741211,{"date":705,"close":706},"2024-08-16",23.959999084472656,{"date":708,"close":709},"2024-08-23",24.969999313354492,{"date":711,"close":712},"2024-08-30",25.18000030517578,{"date":714,"close":715},"2024-09-06",23.639999389648438,{"date":717,"close":718},"2024-09-13",24.3700008392334,{"date":720,"close":721},"2024-09-20",25.799999237060547,{"date":723,"close":724},"2024-09-27",25.959999084472656,{"date":726,"close":727},"2024-10-04",25.670000076293945,{"date":729,"close":730},"2024-10-11",26.899999618530273,{"date":732,"close":733},"2024-10-18",27.479999542236328,{"date":735,"close":736},"2024-10-25",27.899999618530273,{"date":738,"close":739},"2024-11-01",28.3700008392334,{"date":741,"close":742},"2024-11-08",30.479999542236328,{"date":744,"close":745},"2024-11-15",30.8799991607666,{"date":747,"close":748},"2024-11-22",31.639999389648438,{"date":750,"close":751},"2024-11-29",31.010000228881836,{"date":753,"close":754},"2024-12-06",30.190000534057617,{"date":756,"close":757},"2024-12-13",29.3700008392334,{"date":759,"close":760},"2024-12-20",27.190000534057617,{"date":762,"close":763},"2024-12-27",27.139999389648438,{"date":765,"close":766},"2025-01-03",27.110000610351562,{"date":768,"close":769},"2025-01-10",26.25,{"date":771,"close":772},"2025-01-17",28.579999923706055,{"date":774,"close":775},"2025-01-24",27.959999084472656,{"date":777,"close":736},"2025-01-31",{"date":779,"close":780},"2025-02-07",27.790000915527344,{"date":782,"close":783},"2025-02-14",27.40999984741211,{"date":785,"close":786},"2025-02-21",26.510000228881836,{"date":788,"close":789},"2025-02-28",26.729999542236328,{"date":791,"close":792},"2025-03-07",25.040000915527344,{"date":794,"close":795},"2025-03-14",24.770000457763672,{"date":797,"close":798},"2025-03-21",24.719999313354492,{"date":800,"close":801},"2025-03-28",24.729999542236328,{"date":803,"close":804},"2025-04-04",20.780000686645508,{"date":806,"close":807},"2025-04-11",20.84000015258789,{"date":809,"close":810},"2025-04-17",22.18000030517578,{"date":812,"close":813},"2025-04-25",22.6299991607666,{"date":815,"close":816},"2025-05-02",23.690000534057617,{"date":818,"close":819},"2025-05-09",23.93000030517578,{"date":821,"close":822},"2025-05-16",25.020000457763672,{"date":824,"close":825},"2025-05-23",23.59000015258789,{"date":827,"close":828},"2025-05-30",23.3799991607666,{"date":830,"close":484},"2025-06-06",{"date":832,"close":525},"2025-06-13",{"date":834,"close":835},"2025-06-20",22.450000762939453,{"date":837,"close":838},"2025-06-27",23.329999923706055,{"date":840,"close":841},"2025-07-03",25.549999237060547,{"date":843,"close":844},"2025-07-11",24.75,{"date":846,"close":847},"2025-07-18",24.350000381469727,{"date":849,"close":850},"2025-07-23",24.3799991607666,{"date":852,"close":853},"2025-07-24",23.350000381469727,{"date":855,"close":856},"2025-07-25",24.81999969482422,{"date":858,"close":859},"2025-07-28",24.559999465942383,{"date":861,"close":847},"2025-07-29",{"date":863,"close":864},"2025-07-30",23.8799991607666,{"date":866,"close":867},"2025-07-31",23.799999237060547,{"date":869,"close":870},"2025-08-01",23.260000228881836,{"date":872,"close":864},"2025-08-04",{"date":874,"close":875},"2025-08-05",24.170000076293945,{"date":877,"close":700},"2025-08-06",{"date":879,"close":880},"2025-08-07",23.649999618530273,{"date":882,"close":883},"2025-08-08",24.06999969482422,{"date":885,"close":886},"2025-08-11",24.280000686645508,{"date":888,"close":889},"2025-08-12",25.239999771118164,{"date":891,"close":892},"2025-08-13",26.1299991607666,{"date":894,"close":895},"2025-08-14",26.139999389648438,{"date":897,"close":898},"2025-08-15",25.639999389648438,{"date":900,"close":901},"2025-08-18",25.770000457763672,{"date":903,"close":904},"2025-08-19",25.809999465942383,{"date":906,"close":907},"2025-08-20",25.610000610351562,{"date":909,"close":910},"2025-08-21",25.31999969482422,{"date":912,"close":913},"2025-08-22",26.969999313354492,{"date":915,"close":730},"2025-08-25",{"date":917,"close":918},"2025-08-26",27.010000228881836,{"date":920,"close":921},"2025-08-27",27.309999465942383,{"date":923,"close":924},"2025-08-28",27.100000381469727,{"date":926,"close":927},"2025-08-29",26.770000457763672,{"date":929,"close":930},"2025-09-02",27.030000686645508,{"date":932,"close":933},"2025-09-03",26.610000610351562,{"date":935,"close":927},"2025-09-04",{"date":937,"close":730},"2025-09-05",{"date":939,"close":940},"2025-09-08",26.93000030517578,{"date":942,"close":724},"2025-09-09",{"date":944,"close":945},"2025-09-10",26.219999313354492,{"date":947,"close":948},"2025-09-11",26.290000915527344,{"date":950,"close":951},"2025-09-12",26.059999465942383,{"date":953,"close":954},"2025-09-15",25.84000015258789,{"date":956,"close":957},"2025-09-16",25.360000610351562,{"date":959,"close":960},"2025-09-17",25.81999969482422,{"date":962,"close":963},"2025-09-18",26.90999984741211,{"date":965,"close":966},"2025-09-19",26.549999237060547,{"date":968,"close":969},"2025-09-22",26.09000015258789,{"date":971,"close":972},"2025-09-23",26.389999389648438,{"date":974,"close":975},"2025-09-24",26.149999618530273,{"date":977,"close":721},"2025-09-25",{"date":979,"close":951},"2025-09-26",{"date":981,"close":982},"2025-09-29",25.65999984741211,{"date":984,"close":985},"2025-09-30",25.739999771118164,{"date":987,"close":724},"2025-10-01",{"date":989,"close":990},"2025-10-02",25.93000030517578,{"date":992,"close":993},"2025-10-03",26.40999984741211,{"date":995,"close":996},"2025-10-06",26.579999923706055,{"date":998,"close":999},"2025-10-07",26.190000534057617,{"date":1001,"close":898},"2025-10-08",{"date":1003,"close":982},"2025-10-09",{"date":1005,"close":598},"2025-10-10",{"date":1007,"close":1008},"2025-10-13",25.709999084472656,{"date":1010,"close":1011},"2025-10-14",26.739999771118164,{"date":1013,"close":895},"2025-10-15",{"date":1015,"close":883},"2025-10-16",{"date":1017,"close":1018},"2025-10-17",24.31999969482422,{"date":1020,"close":957},"2025-10-20",{"date":1022,"close":1023},"2025-10-21",25.56999969482422,{"date":1025,"close":1026},"2025-10-22",25,{"date":1028,"close":1029},"2025-10-23",24.989999771118164,{"date":1031,"close":1032},"2025-10-24",25.540000915527344,{"date":1034,"close":1035},"2025-10-27",25.700000762939453,{"date":1037,"close":1038},"2025-10-28",26.84000015258789,{"date":1040,"close":1041},"2025-10-29",26.350000381469727,{"date":1043,"close":1044},"2025-10-30",26.020000457763672,{"date":1046,"close":1047},"2025-10-31",26.799999237060547,{"date":1049,"close":1050},"2025-11-03",26.920000076293945,{"date":1052,"close":1053},"2025-11-04",26.469999313354492,{"date":1055,"close":1056},"2025-11-05",26.520000457763672,{"date":1058,"close":1059},"2025-11-06",26.420000076293945,{"date":1061,"close":940},"2025-11-07",{"date":1063,"close":766},"2025-11-10",{"date":1065,"close":730},"2025-11-11",{"date":1067,"close":763},"2025-11-12",{"date":1069,"close":1070},"2025-11-13",26.8700008392334,{"date":1072,"close":940},"2025-11-14",{"date":1074,"close":1075},"2025-11-17",25.75,{"date":1077,"close":721},"2025-11-18",{"date":1079,"close":1080},"2025-11-19",26.3700008392334,{"date":1082,"close":1083},"2025-11-20",26.229999542236328,{"date":1085,"close":1086},"2025-11-21",27.170000076293945,{"date":1088,"close":1089},"2025-11-24",27.540000915527344,{"date":1091,"close":1092},"2025-11-25",28.420000076293945,{"date":1094,"close":1095},"2025-11-26",28.360000610351562,{"date":1097,"close":1098},"2025-11-28",27.719999313354492,{"date":1100,"close":352},"2025-12-01",{"date":1102,"close":1103},"2025-12-02",27.670000076293945,{"date":1105,"close":1106},"2025-12-03",28.170000076293945,{"date":1108,"close":1109},"2025-12-04",28.280000686645508,{"date":1111,"close":1112},"2025-12-05",28.18000030517578,{"date":1114,"close":1115},"2025-12-08",28.299999237060547,{"date":1117,"close":1118},"2025-12-09",28.149999618530273,{"date":1120,"close":1121},"2025-12-10",29.040000915527344,{"date":1123,"close":1124},"2025-12-11",29.260000228881836,{"date":1126,"close":1127},"2025-12-12",29.239999771118164,{"date":1129,"close":1130},"2025-12-15",29.15999984741211,{"date":1132,"close":1133},"2025-12-16",28.90999984741211,{"date":1135,"close":1136},"2025-12-17",28.950000762939453,{"date":1138,"close":1139},"2025-12-18",28.860000610351562,{"date":1141,"close":1142},"2025-12-19",28.850000381469727,{"date":1144,"close":1145},"2025-12-22",29.020000457763672,{"date":1147,"close":1148},"2025-12-23",28.610000610351562,{"date":1150,"close":1151},"2025-12-24",28.6200008392334,{"date":1153,"close":1154},"2025-12-26",28.59000015258789,{"date":1156,"close":1157},"2025-12-29",28.440000534057617,{"date":1159,"close":1160},"2025-12-30",28.25,{"date":1162,"close":1163},"2025-12-31",27.950000762939453,{"date":1165,"close":1166},"2026-01-02",28.190000534057617,{"date":1168,"close":361},"2026-01-05",{"date":1170,"close":1171},"2026-01-06",28.989999771118164,{"date":1173,"close":355},"2026-01-07",{"date":1175,"close":1176},"2026-01-08",29.360000610351562,{"date":1178,"close":1179},"2026-01-09",29.049999237060547,{"date":1181,"close":1148},"2026-01-12",{"date":1183,"close":1184},"2026-01-13",28.290000915527344,{"date":1186,"close":1187},"2026-01-14",28.40999984741211,{"date":1189,"close":1190},"2026-01-15",29.25,{"date":1192,"close":1133},"2026-01-16",{"date":1194,"close":1195},"2026-01-20",28.350000381469727,{"date":1197,"close":1198},"2026-01-21",29.700000762939453,{"date":1200,"close":1201},"2026-01-22",29.670000076293945,{"date":1203,"close":1204},"2026-01-23",28.8799991607666,{"date":1206,"close":1207},"2026-01-26",28.8700008392334,{"date":1209,"close":1210},"2026-01-27",28.959999084472656,{"date":1212,"close":1210},"2026-01-28",{"date":1214,"close":1121},"2026-01-29",{"date":1216,"close":1217},"2026-01-30",29.440000534057617,{"date":1219,"close":1220},"2026-02-02",29.690000534057617,{"date":1222,"close":1223},"2026-02-03",30.440000534057617,{"date":1225,"close":1226},"2026-02-04",31.139999389648438,{"date":1228,"close":1229},"2026-02-05",31.239999771118164,{"date":1231,"close":1232},"2026-02-06",32.06999969482422,{"date":1234,"close":1235},"2026-02-09",32.41999816894531,{"date":1237,"close":1238},"2026-02-10",32.02000045776367,{"date":1240,"close":1241},"2026-02-11",31.6299991607666,{"date":1243,"close":1244},"2026-02-12",31.25,{"date":1246,"close":1247},"2026-02-13",31.489999771118164,{"date":1249,"close":1250},"2026-02-17",31.299999237060547,{"date":1252,"close":1229},"2026-02-18",{"date":1254,"close":1255},"2026-02-19",31.190000534057617,{"date":1257,"close":1258},"2026-02-20",31.760000228881836,{"date":1260,"close":1261},"2026-02-23",30.06999969482422,{"date":1263,"close":1264},"2026-02-24",29.860000610351562,{"date":1266,"close":1223},"2026-02-25",{"date":1268,"close":1269},"2026-02-26",30.579999923706055,{"date":1271,"close":1272},"2026-02-27",28.450000762939453,{"date":1274,"close":1121},"2026-03-02",{"date":1276,"close":1277},"2026-03-03",28.68000030517578,{"date":1279,"close":772},"2026-03-04",{"date":1281,"close":1282},"2026-03-05",28,{"date":1284,"close":1285},"2026-03-06",27.299999237060547,{"date":1287,"close":766},"2026-03-09",{"date":1289,"close":1290},"2026-03-10",26.959999084472656,{"date":1292,"close":927},"2026-03-11",{"date":1294,"close":1059},"2026-03-12",{"date":152,"close":1083},{"date":1297,"close":1041},"2026-03-16",{"date":146,"close":1053},{"date":1300,"close":1301},"2026-03-18",26.200000762939453,{"date":1303,"close":993},"2026-03-19",{"date":1305,"close":895},"2026-03-20",{"date":1307,"close":1070},"2026-03-23",{"date":1309,"close":1310},"2026-03-24",27.399999618530273,{"date":1312,"close":1313},"2026-03-25",27.600000381469727,{"date":1315,"close":1316},"2026-03-26",27.459999084472656,{"date":1318,"close":1319},"2026-03-27",26.700000762939453,{"date":1321,"close":1322},"2026-03-30",26.790000915527344,{"date":1324,"close":1325},"2026-03-31",27.43000030517578,{"date":1327,"close":1328},"2026-04-01",27.920000076293945,{"date":1330,"close":1331},"2026-04-02",27.729999542236328,{"date":1333,"close":1334},"2026-04-06",28.040000915527344,{"date":1336,"close":1337},"2026-04-07",27.68000030517578,{"date":1339,"close":1204},"2026-04-08",{"date":1341,"close":1342},"2026-04-09",29.56999969482422,{"date":1344,"close":1210},"2026-04-10",{"date":1346,"close":1130},"2026-04-13",{"date":1348,"close":1179},"2026-04-14",{"date":140,"close":420},{"date":1351,"close":1352},"2026-04-16",28.969999313354492,{"date":1354,"close":1355},"2026-04-17",29.6299991607666,{"date":1357,"close":1358},"2026-04-20",29.68000030517578,{"date":1360,"close":1361},"2026-04-21",29.09000015258789,{"date":1363,"close":1364},"2026-04-22",29,{"date":1366,"close":1367},"2026-04-23",29.649999618530273,{"date":1369,"close":1370},"2026-04-24",29.219999313354492,{"date":1372,"close":1373},"2026-04-27",29.850000381469727,{"date":1375,"close":1376},"2026-04-28",29.6200008392334,{"date":1378,"close":1379},"2026-04-29",29.1200008392334,{"date":191,"close":1381},29.600000381469727,{"date":1383,"close":1384},"2026-05-01",29.559999465942383,{"date":1386,"close":1387},"2026-05-04",29.06999969482422,{"date":1389,"close":1390},"2026-05-05",29.709999084472656,{"date":1392,"close":1393},"2026-05-06",30.200000762939453,{"date":1395,"close":1384},"2026-05-07",{"date":1397,"close":1398},"2026-05-08",30.040000915527344,{"date":1400,"close":1401},"2026-05-11",29.420000076293945,{"date":1403,"close":1361},"2026-05-12",{"date":1405,"close":1406},"2026-05-13",28.709999084472656,{"date":82,"close":1379},{"date":1409,"close":1410},"2026-05-15",28.770000457763672,{"date":1412,"close":1413},"2026-05-18",29.010000228881836,{"date":1415,"close":1416},"2026-05-19",28.729999542236328,{"date":1418,"close":1201},"2026-05-20",{"date":1420,"close":1376},"2026-05-21",{"date":1422,"close":1423},"2026-05-22",29.729999542236328,{"date":1425,"close":1261},"2026-05-26",{"date":1427,"close":423},"2026-05-27",{"date":1429,"close":1430},"2026-05-28",29.639999389648438,{"date":1432,"close":1430},"2026-05-29",{"date":1434,"close":1364},"2026-06-01",{"date":1436,"close":1437},"2026-06-02",29.18000030517578,{"date":1439,"close":1154},"2026-06-03",{"date":1441,"close":1442},"2026-06-04",29.5,{"date":1444,"close":1445},"2026-06-05",29.65999984741211,{"date":62,"close":1358},{"date":1448,"close":393},"2026-06-09",{"date":1450,"close":1451},"2026-06-10",30.31999969482422,{"date":1453,"close":408},"2026-06-11",{"date":1455,"close":1456},"2026-06-12",31.309999465942383,{"date":1458,"close":1459},"2026-06-15",30.950000762939453,{"date":1461,"close":745},"2026-06-16",{"date":1463,"close":466},"2026-06-17",{"date":1465,"close":1466},"2026-06-18",30.549999237060547,{"date":1468,"close":1469},"2026-06-22",30.8700008392334,{"date":1471,"close":1472},"2026-06-23",31.270000457763672,{"date":1474,"close":1475},"2026-06-24",31.530000686645508,{"date":1477,"close":1232},"2026-06-25",{"date":1479,"close":1480},"2026-06-26",32.150001525878906,{"date":1482,"close":1483},"2026-06-29",31.989999771118164,{"date":47,"close":1485},32.04999923706055,{"date":1487,"close":1488},"2026-07-01",32.5099983215332,{"date":1490,"close":1491},"2026-07-02",31.719999313354492,{"date":1493,"close":1494},"2026-07-06",32.2400016784668,{"date":1496,"close":1497},"2026-07-07",32.119998931884766,{"date":1499,"close":1472},"2026-07-08",{"date":1501,"close":1502},"2026-07-09",31.81999969482422,{"date":1504,"close":1485},"2026-07-10",{"date":1506,"close":1507},"2026-07-13",31.979999542236328,{"date":1509,"close":1510},"2026-07-14",32.25,{"date":1512,"close":1513},"2026-07-15",32.56999969482422,{"date":1515,"close":1516},"2026-07-16",33.61000061035156,{"date":1518,"close":1519},"2026-07-17",33.2400016784668,{"date":1521,"close":1522},"2026-07-20",32.79999923706055,{"date":1524,"close":1525},"2026-07-21",32.849998474121094,{"date":1527,"close":1528},"2026-07-22",32.630001068115234,{"date":1530,"close":1531},"2026-07-23",32.2599983215332,{"date":189,"close":1533},31.149999618530273,{"count":193,"fetchedAt":1535,"source":184},"2026-07-29T02:06:49.918Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1537},"\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>",1785290809879]