[{"data":1,"prerenderedAt":1153},["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-EFSC":25,"$fZqD1OWKosa89UihMnOOfIiyZ1w2ZScj0OJfk2Xt6f9I":26,"ticker-mcap-EFSC":184,"ticker-profile-EFSC":194,"ticker-earnings-EFSC":208,"ticker-congress-EFSC":213,"i-lucide:info":1151},{"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":180},{"identity":28,"transactions":33,"sectorSlug":160,"relatedTickers":161},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1025835","ENTERPRISE FINANCIAL SERVICES CORP","Finance & Insurance","EFSC",[34,49,58,65,72,81,89,95,103,106,109,119,124,134,142,146,149,155],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T19:57:40.000Z","0001025835-26-000132-0","Huffman Bridget","SEVP, Chief Risk Officer","D",45.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977204\u002F000102583526000132\u002F0001025835-26-000132-index.htm",267,7328,12265.98,"J","2026-06-30","Other","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T19:56:07.000Z","0001025835-26-000130-0","IANNACONE NICOLE M","SEVP, Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731826\u002F000102583526000130\u002F0001025835-26-000130-index.htm",462,23317,21224.28,{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":55,"sharesOwnedAfter":64,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T19:54:28.000Z","0001025835-26-000128-0","LALLY JAMES BRIAN","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674404\u002F000102583526000128\u002F0001025835-26-000128-index.htm",116158,{"cik":29,"filedAt":66,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":55,"sharesOwnedAfter":71,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T19:52:52.000Z","0001025835-26-000126-0","DUMLAO TROY","EVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283697\u002F000102583526000126\u002F0001025835-26-000126-index.htm",8935,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T19:50:03.000Z","0001025835-26-000124-0","BAUCHE DOUGLAS","SEVP, Chief Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682456\u002F000102583526000124\u002F0001025835-26-000124-index.htm",453,28874,20810.82,{"cik":29,"filedAt":82,"filingId":83,"formType":84,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":87,"shares":55,"sharesOwnedAfter":88,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T00:00:00.000Z","0001025835-26-000136-0","4","KEENE S TURNER","SEVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1025835\u002F000102583526000136\u002F0001025835-26-000136-index.htm",64781,{"cik":29,"filedAt":82,"filingId":90,"formType":84,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":55,"sharesOwnedAfter":94,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001025835-26-000134-0","PONDER MARK G","SEVP, Chief Admin. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1025835\u002F000102583526000134\u002F0001025835-26-000134-index.htm",7309,{"cik":29,"filedAt":96,"filingId":97,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":48},"2026-04-29T13:15:51.000Z","0001025835-26-000104-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550076\u002F000102583526000104\u002Fform4.xml",200,"G","2026-04-27","Gift",{"cik":29,"filedAt":96,"filingId":104,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":48},"0001025835-26-000104-1",1250,{"cik":29,"filedAt":96,"filingId":107,"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":91,"ownerTitle":92,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":48},"0001025835-26-000104-2","I",{"cik":29,"filedAt":96,"filingId":110,"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":91,"ownerTitle":92,"ownershipType":108,"pricePerShare":111,"rawFilingUrl":98,"shares":112,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":118},"0001025835-26-000104-3",60.2,625,37625,"S","2026-04-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":120,"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":91,"ownerTitle":92,"ownershipType":108,"pricePerShare":121,"rawFilingUrl":98,"shares":112,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":123},"0001025835-26-000104-4",60.9,38062.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":126,"formType":84,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":133},"2026-04-16T00:00:00.000Z","0001025835-26-000085-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977204\u002F000102583526000085\u002F0001025835-26-000085-index.htm",380,7229,"M","2026-04-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":125,"filingId":135,"formType":84,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":127,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":131,"intentLabel":141,"signalQuality":48},"0001025835-26-000085-1",58.3,168,7061,9794.4,"F","Tax withholding",{"cik":29,"filedAt":125,"filingId":143,"formType":84,"originalSubmissionDate":25,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":144,"shares":128,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":133},"0001025835-26-000089-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283697\u002F000102583526000089\u002F0001025835-26-000089-index.htm",8641,{"cik":29,"filedAt":125,"filingId":147,"formType":84,"originalSubmissionDate":25,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":144,"shares":137,"sharesOwnedAfter":148,"totalValue":139,"transactionCode":140,"transactionDate":131,"intentLabel":141,"signalQuality":48},"0001025835-26-000089-1",8473,{"cik":29,"filedAt":125,"filingId":150,"formType":84,"originalSubmissionDate":25,"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":151,"ownerTitle":152,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":128,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":133},"0001025835-26-000087-0","Handley Kevin L","Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090945\u002F000102583526000087\u002F0001025835-26-000087-index.htm",6560,{"cik":29,"filedAt":125,"filingId":156,"formType":84,"originalSubmissionDate":25,"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":151,"ownerTitle":152,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":153,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":140,"transactionDate":131,"intentLabel":141,"signalQuality":48},"0001025835-26-000087-1",160,6400,9328,"finance-insurance",[162,165,168,171,174,177],{"ticker":163,"issuerName":164},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":166,"issuerName":167},"CRCL","Circle Internet Group, Inc.",{"ticker":169,"issuerName":170},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":172,"issuerName":173},"COIN","Coinbase Global, Inc.",{"ticker":175,"issuerName":176},"TRUP","TRUPANION, INC.",{"ticker":178,"issuerName":179},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":181,"fetchedAt":182,"source":183},18,"2026-08-03T21:09:24.320Z","sqlite",{"data":185,"meta":191},{"value":186,"quality":187,"closeDate":188,"ageDays":189,"sharesAsOf":190},2426004640.229187,"fresh","2026-07-31",3,"2026-04-29",{"count":192,"fetchedAt":193,"source":183},1,"2026-08-03T21:09:24.321Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"James Brian Lally","Banks - Regional",1218,"2003-07-15","US","MO","Clayton","https:\u002F\u002Fwww.enterprisebank.com",0.816,"51.18-64.56","2026-06-23T11:00:40.054Z",{"count":192,"fetchedAt":193,"source":183},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":192,"fetchedAt":212,"source":183},"2026-08-03T21:09:24.322Z",{"data":214,"meta":1149},{"congressTrades":215,"insiderTrades":216,"priceHistory":235,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":55,"sharesOwnedAfter":64,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":66,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":55,"sharesOwnedAfter":71,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":82,"filingId":83,"formType":84,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":87,"shares":55,"sharesOwnedAfter":88,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":82,"filingId":90,"formType":84,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":55,"sharesOwnedAfter":94,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":96,"filingId":97,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":104,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":107,"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":91,"ownerTitle":92,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":110,"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":91,"ownerTitle":92,"ownershipType":108,"pricePerShare":111,"rawFilingUrl":98,"shares":112,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":96,"filingId":120,"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":91,"ownerTitle":92,"ownershipType":108,"pricePerShare":121,"rawFilingUrl":98,"shares":112,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":126,"formType":84,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":135,"formType":84,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":127,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":143,"formType":84,"originalSubmissionDate":25,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":144,"shares":128,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":147,"formType":84,"originalSubmissionDate":25,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":144,"shares":137,"sharesOwnedAfter":148,"totalValue":139,"transactionCode":140,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":150,"formType":84,"originalSubmissionDate":25,"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":151,"ownerTitle":152,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":128,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":156,"formType":84,"originalSubmissionDate":25,"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":151,"ownerTitle":152,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":153,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":140,"transactionDate":131},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,570,573,576,578,581,584,587,590,593,595,598,601,604,607,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,652,654,657,660,663,666,669,671,674,677,680,683,686,689,692,695,698,701,703,706,709,712,714,717,719,722,725,728,731,734,737,740,742,745,748,751,754,756,759,762,765,767,770,773,776,779,782,785,787,790,793,796,798,801,804,807,809,812,815,818,821,824,827,829,832,834,837,840,843,846,849,852,855,857,859,862,865,868,871,874,877,880,883,886,889,891,893,896,899,901,903,906,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,960,962,964,966,969,972,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1132,1135,1138,1141,1144,1147],{"date":237,"close":238},"2024-05-03",39.38999938964844,{"date":240,"close":241},"2024-05-10",39.95000076293945,{"date":243,"close":244},"2024-05-17",40.900001525878906,{"date":246,"close":247},"2024-05-24",38.709999084472656,{"date":249,"close":250},"2024-05-31",38.689998626708984,{"date":252,"close":253},"2024-06-07",38.119998931884766,{"date":255,"close":256},"2024-06-14",37.650001525878906,{"date":258,"close":259},"2024-06-21",38.43000030517578,{"date":261,"close":262},"2024-06-28",40.90999984741211,{"date":264,"close":265},"2024-07-05",38.939998626708984,{"date":267,"close":268},"2024-07-12",43.040000915527344,{"date":270,"close":271},"2024-07-19",47.5,{"date":273,"close":274},"2024-07-26",54,{"date":276,"close":277},"2024-08-02",50.25,{"date":279,"close":280},"2024-08-09",48.34000015258789,{"date":282,"close":283},"2024-08-16",49.84000015258789,{"date":285,"close":286},"2024-08-23",52.810001373291016,{"date":288,"close":289},"2024-08-30",52.90999984741211,{"date":291,"close":292},"2024-09-06",50.400001525878906,{"date":294,"close":295},"2024-09-13",51.439998626708984,{"date":297,"close":298},"2024-09-20",52.2599983215332,{"date":300,"close":301},"2024-09-27",50.439998626708984,{"date":303,"close":304},"2024-10-04",49.939998626708984,{"date":306,"close":307},"2024-10-11",50.66999816894531,{"date":309,"close":310},"2024-10-18",53.08000183105469,{"date":312,"close":313},"2024-10-25",51.66999816894531,{"date":315,"close":316},"2024-11-01",52.689998626708984,{"date":318,"close":319},"2024-11-08",58.279998779296875,{"date":321,"close":322},"2024-11-15",58.83000183105469,{"date":324,"close":325},"2024-11-22",60.7400016784668,{"date":327,"close":328},"2024-11-29",60.59000015258789,{"date":330,"close":331},"2024-12-06",60.189998626708984,{"date":333,"close":334},"2024-12-13",59.209999084472656,{"date":336,"close":337},"2024-12-20",56.59000015258789,{"date":339,"close":340},"2024-12-27",56.310001373291016,{"date":342,"close":343},"2025-01-03",55.88999938964844,{"date":345,"close":346},"2025-01-10",54.08000183105469,{"date":348,"close":349},"2025-01-17",57.7599983215332,{"date":351,"close":352},"2025-01-24",56.43000030517578,{"date":354,"close":355},"2025-01-31",59.84000015258789,{"date":357,"close":358},"2025-02-07",60.41999816894531,{"date":360,"close":361},"2025-02-14",60.869998931884766,{"date":363,"close":364},"2025-02-21",59.25,{"date":366,"close":367},"2025-02-28",59.08000183105469,{"date":369,"close":370},"2025-03-07",56.58000183105469,{"date":372,"close":373},"2025-03-14",55.83000183105469,{"date":375,"close":376},"2025-03-21",55.029998779296875,{"date":378,"close":379},"2025-03-28",53.86000061035156,{"date":381,"close":382},"2025-04-04",47.86000061035156,{"date":384,"close":385},"2025-04-11",46.20000076293945,{"date":387,"close":388},"2025-04-17",48.599998474121094,{"date":390,"close":391},"2025-04-25",51.34000015258789,{"date":393,"close":394},"2025-05-02",52.95000076293945,{"date":396,"close":397},"2025-05-09",53.27000045776367,{"date":399,"close":400},"2025-05-16",54.380001068115234,{"date":402,"close":403},"2025-05-23",52.58000183105469,{"date":405,"close":406},"2025-05-30",52.939998626708984,{"date":408,"close":409},"2025-06-06",52.880001068115234,{"date":411,"close":412},"2025-06-13",52.29999923706055,{"date":414,"close":415},"2025-06-20",52.81999969482422,{"date":417,"close":418},"2025-06-27",55.72999954223633,{"date":420,"close":421},"2025-07-03",57.349998474121094,{"date":423,"close":424},"2025-07-11",57.16999816894531,{"date":426,"close":427},"2025-07-18",58.630001068115234,{"date":429,"close":430},"2025-07-25",55.91999816894531,{"date":432,"close":433},"2025-07-30",55.380001068115234,{"date":435,"close":436},"2025-07-31",55.189998626708984,{"date":438,"close":439},"2025-08-01",53.810001373291016,{"date":441,"close":442},"2025-08-04",54.2400016784668,{"date":444,"close":445},"2025-08-05",55.2599983215332,{"date":447,"close":448},"2025-08-06",55.04999923706055,{"date":450,"close":451},"2025-08-07",54.31999969482422,{"date":453,"close":454},"2025-08-08",54.63999938964844,{"date":456,"close":457},"2025-08-11",54.689998626708984,{"date":459,"close":460},"2025-08-12",56.970001220703125,{"date":462,"close":463},"2025-08-13",57.709999084472656,{"date":465,"close":466},"2025-08-14",57.52000045776367,{"date":468,"close":469},"2025-08-15",56.900001525878906,{"date":471,"close":472},"2025-08-18",57.04999923706055,{"date":474,"close":475},"2025-08-19",56.959999084472656,{"date":477,"close":478},"2025-08-20",57.25,{"date":480,"close":481},"2025-08-21",57.5,{"date":483,"close":484},"2025-08-22",60.5099983215332,{"date":486,"close":487},"2025-08-25",60.15999984741211,{"date":489,"close":490},"2025-08-26",61.04999923706055,{"date":492,"close":493},"2025-08-27",61.68000030517578,{"date":495,"close":496},"2025-08-28",61.650001525878906,{"date":498,"close":499},"2025-08-29",61.2400016784668,{"date":501,"close":502},"2025-09-02",60.63999938964844,{"date":504,"close":505},"2025-09-03",60.38999938964844,{"date":507,"close":508},"2025-09-04",61.18000030517578,{"date":510,"close":511},"2025-09-05",60.66999816894531,{"date":513,"close":514},"2025-09-08",61.220001220703125,{"date":516,"close":517},"2025-09-09",60.849998474121094,{"date":519,"close":520},"2025-09-10",61.34000015258789,{"date":522,"close":499},"2025-09-11",{"date":524,"close":525},"2025-09-12",60.529998779296875,{"date":527,"close":528},"2025-09-15",59.66999816894531,{"date":530,"close":531},"2025-09-16",59.40999984741211,{"date":533,"close":534},"2025-09-17",59.470001220703125,{"date":536,"close":537},"2025-09-18",61.2599983215332,{"date":539,"close":540},"2025-09-19",60.310001373291016,{"date":542,"close":543},"2025-09-22",59.619998931884766,{"date":545,"close":546},"2025-09-23",59.36000061035156,{"date":548,"close":549},"2025-09-24",58.93000030517578,{"date":551,"close":552},"2025-09-25",58.619998931884766,{"date":554,"close":555},"2025-09-26",58.84000015258789,{"date":557,"close":558},"2025-09-29",58.43000030517578,{"date":560,"close":561},"2025-09-30",57.97999954223633,{"date":563,"close":564},"2025-10-01",57.29999923706055,{"date":566,"close":567},"2025-10-02",57.20000076293945,{"date":569,"close":481},"2025-10-03",{"date":571,"close":572},"2025-10-06",58,{"date":574,"close":575},"2025-10-07",57.470001220703125,{"date":577,"close":472},"2025-10-08",{"date":579,"close":580},"2025-10-09",56.83000183105469,{"date":582,"close":583},"2025-10-10",54.97999954223633,{"date":585,"close":586},"2025-10-13",56.22999954223633,{"date":588,"close":589},"2025-10-14",57.959999084472656,{"date":591,"close":592},"2025-10-15",56.15999984741211,{"date":594,"close":310},"2025-10-16",{"date":596,"close":597},"2025-10-17",53.119998931884766,{"date":599,"close":600},"2025-10-20",54.970001220703125,{"date":602,"close":603},"2025-10-21",55.27000045776367,{"date":605,"close":606},"2025-10-22",55.310001373291016,{"date":608,"close":400},"2025-10-23",{"date":610,"close":611},"2025-10-24",55.369998931884766,{"date":613,"close":614},"2025-10-27",54.91999816894531,{"date":616,"close":617},"2025-10-28",53.95000076293945,{"date":619,"close":620},"2025-10-29",52.369998931884766,{"date":622,"close":623},"2025-10-30",52.4900016784668,{"date":625,"close":620},"2025-10-31",{"date":627,"close":628},"2025-11-03",52.38999938964844,{"date":630,"close":631},"2025-11-04",53.130001068115234,{"date":633,"close":634},"2025-11-05",53.79999923706055,{"date":636,"close":637},"2025-11-06",52.88999938964844,{"date":639,"close":640},"2025-11-07",52.7400016784668,{"date":642,"close":643},"2025-11-10",53.470001220703125,{"date":645,"close":646},"2025-11-11",53.400001525878906,{"date":648,"close":649},"2025-11-12",52.97999954223633,{"date":651,"close":289},"2025-11-13",{"date":653,"close":643},"2025-11-14",{"date":655,"close":656},"2025-11-17",51.9900016784668,{"date":658,"close":659},"2025-11-18",52.189998626708984,{"date":661,"close":662},"2025-11-19",52.540000915527344,{"date":664,"close":665},"2025-11-20",52.599998474121094,{"date":667,"close":668},"2025-11-21",54.06999969482422,{"date":670,"close":634},"2025-11-24",{"date":672,"close":673},"2025-11-25",55.36000061035156,{"date":675,"close":676},"2025-11-26",55.0099983215332,{"date":678,"close":679},"2025-11-28",54.61000061035156,{"date":681,"close":682},"2025-12-01",55.15999984741211,{"date":684,"close":685},"2025-12-02",54.7599983215332,{"date":687,"close":688},"2025-12-03",55.86000061035156,{"date":690,"close":691},"2025-12-04",55.720001220703125,{"date":693,"close":694},"2025-12-05",55.220001220703125,{"date":696,"close":697},"2025-12-08",55.68000030517578,{"date":699,"close":700},"2025-12-09",55.279998779296875,{"date":702,"close":421},"2025-12-10",{"date":704,"close":705},"2025-12-11",57.18000030517578,{"date":707,"close":708},"2025-12-12",56.709999084472656,{"date":710,"close":711},"2025-12-15",56.7400016784668,{"date":713,"close":337},"2025-12-16",{"date":715,"close":716},"2025-12-17",56.13999938964844,{"date":718,"close":711},"2025-12-18",{"date":720,"close":721},"2025-12-19",55.790000915527344,{"date":723,"close":724},"2025-12-22",56,{"date":726,"close":727},"2025-12-23",55.400001525878906,{"date":729,"close":730},"2025-12-24",55.5,{"date":732,"close":733},"2025-12-26",55.459999084472656,{"date":735,"close":736},"2025-12-29",55.119998931884766,{"date":738,"close":739},"2025-12-30",54.790000915527344,{"date":741,"close":274},"2025-12-31",{"date":743,"close":744},"2026-01-02",54.04999923706055,{"date":746,"close":747},"2026-01-05",55.08000183105469,{"date":749,"close":750},"2026-01-06",55.02000045776367,{"date":752,"close":753},"2026-01-07",54.36000061035156,{"date":755,"close":688},"2026-01-08",{"date":757,"close":758},"2026-01-09",54.84000015258789,{"date":760,"close":761},"2026-01-12",54.7400016784668,{"date":763,"close":764},"2026-01-13",54.310001373291016,{"date":766,"close":376},"2026-01-14",{"date":768,"close":769},"2026-01-15",56.209999084472656,{"date":771,"close":772},"2026-01-16",55.47999954223633,{"date":774,"close":775},"2026-01-20",55.06999969482422,{"date":777,"close":778},"2026-01-21",57.88999938964844,{"date":780,"close":781},"2026-01-22",57.93000030517578,{"date":783,"close":784},"2026-01-23",55.61000061035156,{"date":786,"close":430},"2026-01-26",{"date":788,"close":789},"2026-01-27",57.060001373291016,{"date":791,"close":792},"2026-01-28",56.11000061035156,{"date":794,"close":795},"2026-01-29",56.75,{"date":797,"close":421},"2026-01-30",{"date":799,"close":800},"2026-02-02",58.709999084472656,{"date":802,"close":803},"2026-02-03",58.77000045776367,{"date":805,"close":806},"2026-02-04",59.54999923706055,{"date":808,"close":367},"2026-02-05",{"date":810,"close":811},"2026-02-06",59.88999938964844,{"date":813,"close":814},"2026-02-09",59.939998626708984,{"date":816,"close":817},"2026-02-10",59.220001220703125,{"date":819,"close":820},"2026-02-11",59.2599983215332,{"date":822,"close":823},"2026-02-12",60.279998779296875,{"date":825,"close":826},"2026-02-13",60.790000915527344,{"date":828,"close":537},"2026-02-17",{"date":830,"close":831},"2026-02-18",61.06999969482422,{"date":833,"close":328},"2026-02-19",{"date":835,"close":836},"2026-02-20",61.439998626708984,{"date":838,"close":839},"2026-02-23",57.79999923706055,{"date":841,"close":842},"2026-02-24",57.56999969482422,{"date":844,"close":845},"2026-02-25",58.95000076293945,{"date":847,"close":848},"2026-02-26",59,{"date":850,"close":851},"2026-02-27",57.099998474121094,{"date":853,"close":854},"2026-03-02",57.59000015258789,{"date":856,"close":580},"2026-03-03",{"date":858,"close":711},"2026-03-04",{"date":860,"close":861},"2026-03-05",56.060001373291016,{"date":863,"close":864},"2026-03-06",54.56999969482422,{"date":866,"close":867},"2026-03-09",54.029998779296875,{"date":869,"close":870},"2026-03-10",54.20000076293945,{"date":872,"close":873},"2026-03-11",53.779998779296875,{"date":875,"close":876},"2026-03-12",53.900001525878906,{"date":878,"close":879},"2026-03-13",53.33000183105469,{"date":881,"close":882},"2026-03-16",53.09000015258789,{"date":884,"close":885},"2026-03-17",52.900001525878906,{"date":887,"close":888},"2026-03-18",52.5099983215332,{"date":890,"close":631},"2026-03-19",{"date":892,"close":394},"2026-03-20",{"date":894,"close":895},"2026-03-23",54.38999938964844,{"date":897,"close":898},"2026-03-24",54.18000030517578,{"date":900,"close":451},"2026-03-25",{"date":902,"close":764},"2026-03-26",{"date":904,"close":905},"2026-03-27",53.310001373291016,{"date":907,"close":876},"2026-03-30",{"date":909,"close":910},"2026-03-31",54.11000061035156,{"date":912,"close":913},"2026-04-01",54.68000030517578,{"date":915,"close":916},"2026-04-02",54.720001220703125,{"date":918,"close":919},"2026-04-06",55.58000183105469,{"date":921,"close":922},"2026-04-07",56.2400016784668,{"date":924,"close":925},"2026-04-08",58.119998931884766,{"date":927,"close":928},"2026-04-09",59.02000045776367,{"date":930,"close":931},"2026-04-10",57.869998931884766,{"date":933,"close":934},"2026-04-13",58.02000045776367,{"date":131,"close":936},58.29999923706055,{"date":938,"close":939},"2026-04-15",57.83000183105469,{"date":941,"close":942},"2026-04-16",57.33000183105469,{"date":944,"close":945},"2026-04-17",58.66999816894531,{"date":947,"close":948},"2026-04-20",58.4900016784668,{"date":950,"close":951},"2026-04-21",57.529998779296875,{"date":953,"close":954},"2026-04-22",57.560001373291016,{"date":956,"close":957},"2026-04-23",57.68000030517578,{"date":959,"close":322},"2026-04-24",{"date":101,"close":961},59.790000915527344,{"date":115,"close":963},59.380001068115234,{"date":190,"close":965},57.54999923706055,{"date":967,"close":968},"2026-04-30",57.81999969482422,{"date":970,"close":971},"2026-05-01",58.88999938964844,{"date":973,"close":925},"2026-05-04",{"date":975,"close":820},"2026-05-05",{"date":977,"close":978},"2026-05-06",59.47999954223633,{"date":980,"close":981},"2026-05-07",59.560001373291016,{"date":983,"close":984},"2026-05-08",59.83000183105469,{"date":986,"close":987},"2026-05-11",59.09000015258789,{"date":989,"close":990},"2026-05-12",59.06999969482422,{"date":992,"close":993},"2026-05-13",58.47999954223633,{"date":995,"close":996},"2026-05-14",59.369998931884766,{"date":998,"close":999},"2026-05-15",58.310001373291016,{"date":1001,"close":1002},"2026-05-18",59.5,{"date":1004,"close":1005},"2026-05-19",59.459999084472656,{"date":1007,"close":1008},"2026-05-20",60.43000030517578,{"date":1010,"close":1011},"2026-05-21",60.689998626708984,{"date":1013,"close":1014},"2026-05-22",60.83000183105469,{"date":1016,"close":1017},"2026-05-26",61.459999084472656,{"date":1019,"close":1020},"2026-05-27",60.61000061035156,{"date":1022,"close":823},"2026-05-28",{"date":1024,"close":1020},"2026-05-29",{"date":1026,"close":1027},"2026-06-01",59.68000030517578,{"date":1029,"close":1030},"2026-06-02",60.7599983215332,{"date":1032,"close":1033},"2026-06-03",58.9900016784668,{"date":1035,"close":1036},"2026-06-04",61.040000915527344,{"date":1038,"close":1039},"2026-06-05",61.345001220703125,{"date":1041,"close":1042},"2026-06-08",61.81999969482422,{"date":1044,"close":1045},"2026-06-09",62.470001220703125,{"date":1047,"close":1048},"2026-06-10",63.04999923706055,{"date":1050,"close":1051},"2026-06-11",63.27000045776367,{"date":1053,"close":1054},"2026-06-12",64.19000244140625,{"date":1056,"close":1057},"2026-06-15",62.77000045776367,{"date":1059,"close":1060},"2026-06-16",62.720001220703125,{"date":1062,"close":1063},"2026-06-17",61.970001220703125,{"date":1065,"close":1066},"2026-06-18",62.11000061035156,{"date":1068,"close":1051},"2026-06-22",{"date":1070,"close":1071},"2026-06-23",64.66999816894531,{"date":1073,"close":1074},"2026-06-24",65.52999877929688,{"date":1076,"close":1077},"2026-06-25",65.5199966430664,{"date":1079,"close":1080},"2026-06-26",66.86000061035156,{"date":1082,"close":1083},"2026-06-29",66.11000061035156,{"date":46,"close":1085},65.87999725341797,{"date":1087,"close":1088},"2026-07-01",66.9000015258789,{"date":1090,"close":1091},"2026-07-02",65.80000305175781,{"date":1093,"close":1094},"2026-07-06",65.68000030517578,{"date":1096,"close":1097},"2026-07-07",65.04000091552734,{"date":1099,"close":1100},"2026-07-08",64.25,{"date":1102,"close":1103},"2026-07-09",65.06999969482422,{"date":1105,"close":1106},"2026-07-10",65.33999633789062,{"date":1108,"close":1109},"2026-07-13",65.87000274658203,{"date":1111,"close":1112},"2026-07-14",65.29000091552734,{"date":1114,"close":1115},"2026-07-15",66.30000305175781,{"date":1117,"close":1118},"2026-07-16",68.5199966430664,{"date":1120,"close":1121},"2026-07-17",67.38999938964844,{"date":1123,"close":1124},"2026-07-20",66.87999725341797,{"date":1126,"close":1127},"2026-07-21",66.76000213623047,{"date":1129,"close":1094},"2026-07-22",{"date":1131,"close":1097},"2026-07-23",{"date":1133,"close":1134},"2026-07-24",65.98999786376953,{"date":1136,"close":1137},"2026-07-27",65.66000366210938,{"date":1139,"close":1140},"2026-07-28",66.72000122070312,{"date":1142,"close":1143},"2026-07-29",66.19000244140625,{"date":1145,"close":1146},"2026-07-30",65.94999694824219,{"date":188,"close":1148},66.30999755859375,{"count":192,"fetchedAt":1150,"source":183},"2026-08-03T21:09:24.359Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1152},"\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>",1785791364244]