[{"data":1,"prerenderedAt":1542},["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-FBIZ":25,"$fm1LCYWJcYdopiQcnQeYf2NqXVbZ08hKIW9S6qBza89A":26,"ticker-mcap-FBIZ":160,"ticker-profile-FBIZ":170,"ticker-earnings-FBIZ":184,"ticker-congress-FBIZ":188},{"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":156},{"identity":28,"transactions":33,"sectorSlug":136,"relatedTickers":137},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1521951","FIRST BUSINESS FINANCIAL SERVICES, INC.","Finance & Insurance","FBIZ",[34,50,59,66,71,79,84,89,94,99,104,113,119,125,131],{"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},"2026-05-19T00:00:00.000Z","0000892712-26-000268-0","4","Crampton Kevin D","Chief Accounting Officer","D",53.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971375\u002F000089271226000268\u002F0000892712-26-000268-index.htm",54,2347,2905.7400000000002,"F","2026-05-16","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000260-0","Seiler David R.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672596\u002F000089271226000260\u002F0000892712-26-000260-index.htm",3815,41187,"A","Stock award",{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000264-0","Graham Jason R","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550649\u002F000089271226000264\u002F0000892712-26-000264-index.htm",710,3930,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":64,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000267-0","Olszewski Daniel P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760576\u002F000089271226000267\u002F0000892712-26-000267-index.htm",27405,{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000892712-26-000269-0","Garcia Laura M.","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963540\u002F000089271226000269\u002F0000892712-26-000269-index.htm",194,4648,10439.140000000001,{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":64,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000265-0","Kilcoyne Gerald L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534410\u002F000089271226000265\u002F0000892712-26-000265-index.htm",66691,{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":64,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000266-0","Lorenz William Kent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746176\u002F000089271226000266\u002F0000892712-26-000266-index.htm",9671,{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":64,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000263-0","CHAVARRIA CARLA C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595385\u002F000089271226000263\u002F0000892712-26-000263-index.htm",8446,{"cik":29,"filedAt":35,"filingId":95,"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":96,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":64,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000262-0","CHAMBAS COREY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311295\u002F000089271226000262\u002F0000892712-26-000262-index.htm",122790,{"cik":29,"filedAt":35,"filingId":100,"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":101,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":64,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000892712-26-000261-0","Benson Laurie S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760772\u002F000089271226000261\u002F0000892712-26-000261-index.htm",8681,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":57,"transactionDate":112,"intentLabel":58,"signalQuality":49},"2026-04-14T00:00:00.000Z","0000892712-26-000213-0","Hartlieb James Edward","Pres&CEO First Business Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906662\u002F000089271226000213\u002F0000892712-26-000213-index.htm",2730,32802.874,"2026-04-10",{"cik":29,"filedAt":105,"filingId":114,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":109,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"0000892712-26-000213-1",58.6,1039,31763.874,60885.4,{"cik":29,"filedAt":105,"filingId":120,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":109,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":123,"transactionDate":112,"intentLabel":124,"signalQuality":49},"0000892712-26-000213-2",127,31636.874,"G","Gift",{"cik":29,"filedAt":105,"filingId":126,"formType":37,"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":96,"ownerTitle":127,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":57,"transactionDate":112,"intentLabel":58,"signalQuality":49},"0000892712-26-000209-0","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311295\u002F000089271226000209\u002F0000892712-26-000209-index.htm",10370,126955,{"cik":29,"filedAt":105,"filingId":132,"formType":37,"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":96,"ownerTitle":127,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"0000892712-26-000209-1",4875,122080,285675,"finance-insurance",[138,141,144,147,150,153],{"ticker":139,"issuerName":140},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":142,"issuerName":143},"COIN","Coinbase Global, Inc.",{"ticker":145,"issuerName":146},"TRUP","TRUPANION, INC.",{"ticker":148,"issuerName":149},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":151,"issuerName":152},"CRCL","Circle Internet Group, Inc.",{"ticker":154,"issuerName":155},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":157,"fetchedAt":158,"source":159},15,"2026-07-25T22:37:35.249Z","sqlite",{"data":161,"meta":167},{"value":162,"quality":163,"closeDate":164,"ageDays":165,"sharesAsOf":166},553073654.1361389,"fresh","2026-07-22",3,"2026-04-20",{"count":168,"fetchedAt":169,"source":159},1,"2026-07-25T22:37:35.251Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"David R. Seiler","Banks - Regional",365,"2005-11-09","US","WI","Madison","https:\u002F\u002Fwww.firstbusiness.bank",0.659,"45.9-66.77","2026-07-22T17:06:46.195Z",{"count":168,"fetchedAt":169,"source":159},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":168,"fetchedAt":169,"source":159},{"data":189,"meta":1540},{"congressTrades":190,"insiderTrades":191,"priceHistory":207,"ticker":32},[],[192,193,194,195,196,197,198,199,200,201,202,203,204,205,206],{"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":35,"filingId":51,"formType":37,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":64,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":64,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":64,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":64,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":95,"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":96,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":64,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":100,"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":101,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":64,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":57,"transactionDate":112},{"cik":29,"filedAt":105,"filingId":114,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":109,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":105,"filingId":120,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":109,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":123,"transactionDate":112},{"cik":29,"filedAt":105,"filingId":126,"formType":37,"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":96,"ownerTitle":127,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":57,"transactionDate":112},{"cik":29,"filedAt":105,"filingId":132,"formType":37,"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":96,"ownerTitle":127,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":112},[208,211,214,217,220,223,226,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,380,383,386,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,621,624,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,895,897,900,903,906,909,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1044,1046,1049,1051,1053,1056,1059,1062,1064,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1286,1289,1291,1294,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1332,1335,1338,1341,1344,1346,1348,1351,1354,1357,1359,1360,1363,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1440,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539],{"date":209,"close":210},"2021-07-30",27.579999923706055,{"date":212,"close":213},"2021-08-06",28.1299991607666,{"date":215,"close":216},"2021-08-13",28.760000228881836,{"date":218,"close":219},"2021-08-20",28.510000228881836,{"date":221,"close":222},"2021-08-27",28.06999969482422,{"date":224,"close":225},"2021-09-03",28,{"date":227,"close":210},"2021-09-10",{"date":229,"close":230},"2021-09-17",26.950000762939453,{"date":232,"close":233},"2021-09-24",28.3799991607666,{"date":235,"close":236},"2021-10-01",29.079999923706055,{"date":238,"close":239},"2021-10-08",28.920000076293945,{"date":241,"close":242},"2021-10-15",28.700000762939453,{"date":244,"close":245},"2021-10-22",28.940000534057617,{"date":247,"close":248},"2021-10-29",29.200000762939453,{"date":250,"close":251},"2021-11-05",30.530000686645508,{"date":253,"close":254},"2021-11-12",30.920000076293945,{"date":256,"close":257},"2021-11-19",30.030000686645508,{"date":259,"close":260},"2021-11-26",29.110000610351562,{"date":262,"close":263},"2021-12-03",29.149999618530273,{"date":265,"close":266},"2021-12-10",28.420000076293945,{"date":268,"close":269},"2021-12-17",28.25,{"date":271,"close":272},"2021-12-23",28.799999237060547,{"date":274,"close":275},"2021-12-31",29.170000076293945,{"date":277,"close":278},"2022-01-07",30.799999237060547,{"date":280,"close":281},"2022-01-14",30.299999237060547,{"date":283,"close":284},"2022-01-21",31.780000686645508,{"date":286,"close":287},"2022-01-28",32.970001220703125,{"date":289,"close":290},"2022-02-04",33.5099983215332,{"date":292,"close":293},"2022-02-11",33.689998626708984,{"date":295,"close":296},"2022-02-18",33.31999969482422,{"date":298,"close":299},"2022-02-25",33.310001373291016,{"date":301,"close":302},"2022-03-04",32.599998474121094,{"date":304,"close":305},"2022-03-11",32,{"date":307,"close":308},"2022-03-18",32.09000015258789,{"date":310,"close":311},"2022-03-25",33.779998779296875,{"date":313,"close":314},"2022-04-01",32.81999969482422,{"date":316,"close":317},"2022-04-08",32.25,{"date":319,"close":320},"2022-04-14",32.849998474121094,{"date":322,"close":323},"2022-04-22",34.63999938964844,{"date":325,"close":326},"2022-04-29",34.66999816894531,{"date":328,"close":329},"2022-05-06",34.95000076293945,{"date":331,"close":332},"2022-05-13",33.33000183105469,{"date":334,"close":335},"2022-05-20",32.380001068115234,{"date":337,"close":338},"2022-05-27",33.95000076293945,{"date":340,"close":341},"2022-06-03",35.38999938964844,{"date":343,"close":344},"2022-06-10",33.11000061035156,{"date":346,"close":347},"2022-06-17",32.290000915527344,{"date":349,"close":350},"2022-06-24",30.649999618530273,{"date":352,"close":353},"2022-07-01",31.610000610351562,{"date":355,"close":356},"2022-07-08",31.219999313354492,{"date":358,"close":359},"2022-07-15",31.020000457763672,{"date":361,"close":362},"2022-07-22",31.579999923706055,{"date":364,"close":365},"2022-07-29",33.45000076293945,{"date":367,"close":368},"2022-08-05",33.18000030517578,{"date":370,"close":371},"2022-08-12",35.5,{"date":373,"close":374},"2022-08-19",35.959999084472656,{"date":376,"close":311},"2022-08-26",{"date":378,"close":379},"2022-09-02",33.279998779296875,{"date":381,"close":382},"2022-09-09",33.560001373291016,{"date":384,"close":385},"2022-09-16",34.790000915527344,{"date":387,"close":296},"2022-09-23",{"date":389,"close":390},"2022-09-30",32.310001373291016,{"date":392,"close":393},"2022-10-07",33.06999969482422,{"date":395,"close":396},"2022-10-14",34.2400016784668,{"date":398,"close":399},"2022-10-21",33.4900016784668,{"date":401,"close":402},"2022-10-28",36.650001525878906,{"date":404,"close":405},"2022-11-04",38.7599983215332,{"date":407,"close":408},"2022-11-11",39.22999954223633,{"date":410,"close":411},"2022-11-18",39.38999938964844,{"date":413,"close":414},"2022-11-25",39.150001525878906,{"date":416,"close":417},"2022-12-02",38.91999816894531,{"date":419,"close":420},"2022-12-09",37.560001373291016,{"date":422,"close":423},"2022-12-16",37.18000030517578,{"date":425,"close":426},"2022-12-23",36.45000076293945,{"date":428,"close":429},"2022-12-30",36.54999923706055,{"date":431,"close":432},"2023-01-06",35.95000076293945,{"date":434,"close":435},"2023-01-13",35.56999969482422,{"date":437,"close":438},"2023-01-20",33.93000030517578,{"date":440,"close":441},"2023-01-27",34.47999954223633,{"date":443,"close":444},"2023-02-03",36.36000061035156,{"date":446,"close":447},"2023-02-10",35.849998474121094,{"date":449,"close":450},"2023-02-17",37.060001373291016,{"date":452,"close":453},"2023-02-24",35.54999923706055,{"date":455,"close":456},"2023-03-03",35.83000183105469,{"date":458,"close":459},"2023-03-10",32.560001373291016,{"date":461,"close":350},"2023-03-17",{"date":463,"close":464},"2023-03-24",30.56999969482422,{"date":466,"close":467},"2023-03-31",30.510000228881836,{"date":469,"close":470},"2023-04-06",29.40999984741211,{"date":472,"close":473},"2023-04-14",28.610000610351562,{"date":475,"close":476},"2023-04-21",29.049999237060547,{"date":478,"close":479},"2023-04-28",28.690000534057617,{"date":481,"close":482},"2023-05-05",26.020000457763672,{"date":484,"close":485},"2023-05-12",25.239999771118164,{"date":487,"close":488},"2023-05-19",26.75,{"date":490,"close":491},"2023-05-26",27.649999618530273,{"date":493,"close":219},"2023-06-02",{"date":495,"close":496},"2023-06-09",30.100000381469727,{"date":498,"close":499},"2023-06-16",29.969999313354492,{"date":501,"close":502},"2023-06-23",29.290000915527344,{"date":504,"close":505},"2023-06-30",29.489999771118164,{"date":507,"close":508},"2023-07-07",29.600000381469727,{"date":510,"close":511},"2023-07-14",29.34000015258789,{"date":513,"close":514},"2023-07-21",32.11000061035156,{"date":516,"close":517},"2023-07-28",34.15999984741211,{"date":519,"close":520},"2023-08-04",33.880001068115234,{"date":522,"close":523},"2023-08-11",33.540000915527344,{"date":525,"close":526},"2023-08-18",31.149999618530273,{"date":528,"close":529},"2023-08-25",31.850000381469727,{"date":531,"close":532},"2023-09-01",32.68000030517578,{"date":534,"close":535},"2023-09-08",31.43000030517578,{"date":537,"close":538},"2023-09-15",30.559999465942383,{"date":540,"close":541},"2023-09-22",29.75,{"date":543,"close":544},"2023-09-29",30.010000228881836,{"date":546,"close":547},"2023-10-06",30.149999618530273,{"date":549,"close":550},"2023-10-13",30.25,{"date":552,"close":553},"2023-10-20",29.399999618530273,{"date":555,"close":508},"2023-10-27",{"date":557,"close":558},"2023-11-03",33,{"date":560,"close":561},"2023-11-10",32.470001220703125,{"date":563,"close":564},"2023-11-17",35.09000015258789,{"date":566,"close":567},"2023-11-24",34.04999923706055,{"date":569,"close":570},"2023-12-01",35.9900016784668,{"date":572,"close":573},"2023-12-08",35.93000030517578,{"date":575,"close":576},"2023-12-15",38.650001525878906,{"date":578,"close":579},"2023-12-22",39.650001525878906,{"date":581,"close":582},"2023-12-29",40.099998474121094,{"date":584,"close":585},"2024-01-05",38.20000076293945,{"date":587,"close":588},"2024-01-12",36.47999954223633,{"date":590,"close":591},"2024-01-19",37.5,{"date":593,"close":594},"2024-01-26",39.560001373291016,{"date":596,"close":597},"2024-02-02",35.209999084472656,{"date":599,"close":600},"2024-02-09",35.11000061035156,{"date":602,"close":603},"2024-02-16",36.060001373291016,{"date":605,"close":606},"2024-02-23",35.400001525878906,{"date":608,"close":609},"2024-03-01",34.08000183105469,{"date":611,"close":612},"2024-03-08",34.81999969482422,{"date":614,"close":615},"2024-03-15",33.97999954223633,{"date":617,"close":618},"2024-03-22",34.83000183105469,{"date":620,"close":591},"2024-03-28",{"date":622,"close":623},"2024-04-05",35.33000183105469,{"date":625,"close":567},"2024-04-12",{"date":627,"close":628},"2024-04-19",34.29999923706055,{"date":630,"close":396},"2024-04-26",{"date":632,"close":633},"2024-05-03",35.29999923706055,{"date":635,"close":636},"2024-05-10",34.86000061035156,{"date":638,"close":639},"2024-05-17",34.25,{"date":641,"close":642},"2024-05-24",34.75,{"date":644,"close":645},"2024-05-31",34.0099983215332,{"date":647,"close":648},"2024-06-07",33.900001525878906,{"date":650,"close":651},"2024-06-14",33.52000045776367,{"date":653,"close":654},"2024-06-21",34.27000045776367,{"date":656,"close":657},"2024-06-28",36.9900016784668,{"date":659,"close":660},"2024-07-05",35.25,{"date":662,"close":663},"2024-07-12",38.630001068115234,{"date":665,"close":666},"2024-07-19",40.709999084472656,{"date":668,"close":669},"2024-07-26",45.689998626708984,{"date":671,"close":672},"2024-08-02",42.4900016784668,{"date":674,"close":675},"2024-08-09",40.650001525878906,{"date":677,"close":678},"2024-08-16",42.959999084472656,{"date":680,"close":681},"2024-08-23",44.869998931884766,{"date":683,"close":684},"2024-08-30",45.369998931884766,{"date":686,"close":687},"2024-09-06",43.18000030517578,{"date":689,"close":690},"2024-09-13",43.2400016784668,{"date":692,"close":693},"2024-09-20",44.91999816894531,{"date":695,"close":696},"2024-09-27",45.220001220703125,{"date":698,"close":699},"2024-10-04",42.83000183105469,{"date":701,"close":702},"2024-10-11",43.689998626708984,{"date":704,"close":705},"2024-10-18",44.959999084472656,{"date":707,"close":708},"2024-10-25",42.88999938964844,{"date":710,"close":687},"2024-11-01",{"date":712,"close":713},"2024-11-08",48.7400016784668,{"date":715,"close":716},"2024-11-15",49.81999969482422,{"date":718,"close":719},"2024-11-22",50.47999954223633,{"date":721,"close":722},"2024-11-29",50.119998931884766,{"date":724,"close":725},"2024-12-06",49.63999938964844,{"date":727,"close":728},"2024-12-13",49,{"date":730,"close":731},"2024-12-20",45.939998626708984,{"date":733,"close":734},"2024-12-27",45.869998931884766,{"date":736,"close":737},"2025-01-03",45.130001068115234,{"date":739,"close":740},"2025-01-10",42.779998779296875,{"date":742,"close":743},"2025-01-17",45.95000076293945,{"date":745,"close":746},"2025-01-24",47.5,{"date":748,"close":749},"2025-01-31",51.65999984741211,{"date":751,"close":752},"2025-02-07",55.099998474121094,{"date":754,"close":755},"2025-02-14",52.7599983215332,{"date":757,"close":758},"2025-02-21",52.08000183105469,{"date":760,"close":761},"2025-02-28",53.13999938964844,{"date":763,"close":764},"2025-03-07",48.959999084472656,{"date":766,"close":767},"2025-03-14",47.38999938964844,{"date":769,"close":770},"2025-03-21",47.4900016784668,{"date":772,"close":773},"2025-03-28",47.63999938964844,{"date":775,"close":776},"2025-04-04",44.470001220703125,{"date":778,"close":779},"2025-04-11",45.040000915527344,{"date":781,"close":782},"2025-04-17",47.36000061035156,{"date":784,"close":785},"2025-04-25",47.88999938964844,{"date":787,"close":788},"2025-05-02",49.68000030517578,{"date":790,"close":791},"2025-05-09",47.58000183105469,{"date":793,"close":794},"2025-05-16",49.380001068115234,{"date":796,"close":797},"2025-05-23",47.75,{"date":799,"close":800},"2025-05-30",48.77000045776367,{"date":802,"close":803},"2025-06-06",48,{"date":805,"close":806},"2025-06-13",47.599998474121094,{"date":808,"close":809},"2025-06-20",47.150001525878906,{"date":811,"close":812},"2025-06-27",50.90999984741211,{"date":814,"close":815},"2025-07-03",54.689998626708984,{"date":817,"close":818},"2025-07-11",52.84000015258789,{"date":820,"close":821},"2025-07-18",53.709999084472656,{"date":823,"close":824},"2025-07-21",53.810001373291016,{"date":826,"close":827},"2025-07-22",53.68000030517578,{"date":829,"close":830},"2025-07-23",53.5,{"date":832,"close":833},"2025-07-24",51.5099983215332,{"date":835,"close":836},"2025-07-25",48.59000015258789,{"date":838,"close":839},"2025-07-28",48.79999923706055,{"date":841,"close":842},"2025-07-29",47.77000045776367,{"date":844,"close":845},"2025-07-30",47.68000030517578,{"date":847,"close":848},"2025-07-31",47.619998931884766,{"date":850,"close":851},"2025-08-01",46.88999938964844,{"date":853,"close":854},"2025-08-04",46.959999084472656,{"date":856,"close":857},"2025-08-05",46.97999954223633,{"date":859,"close":851},"2025-08-06",{"date":861,"close":862},"2025-08-07",46.689998626708984,{"date":864,"close":865},"2025-08-08",47.2400016784668,{"date":867,"close":868},"2025-08-11",47.290000915527344,{"date":870,"close":871},"2025-08-12",49.40999984741211,{"date":873,"close":874},"2025-08-13",50.029998779296875,{"date":876,"close":877},"2025-08-14",49.810001373291016,{"date":879,"close":880},"2025-08-15",49.540000915527344,{"date":882,"close":883},"2025-08-18",48.939998626708984,{"date":885,"close":886},"2025-08-19",49.47999954223633,{"date":888,"close":889},"2025-08-20",49.790000915527344,{"date":891,"close":892},"2025-08-21",49.34000015258789,{"date":894,"close":758},"2025-08-22",{"date":896,"close":833},"2025-08-25",{"date":898,"close":899},"2025-08-26",52.060001373291016,{"date":901,"close":902},"2025-08-27",52.4900016784668,{"date":904,"close":905},"2025-08-28",52.380001068115234,{"date":907,"close":908},"2025-08-29",52.31999969482422,{"date":910,"close":911},"2025-09-02",51.79999923706055,{"date":913,"close":914},"2025-09-03",51.709999084472656,{"date":916,"close":908},"2025-09-04",{"date":918,"close":919},"2025-09-05",52.0099983215332,{"date":921,"close":922},"2025-09-08",52.2599983215332,{"date":924,"close":925},"2025-09-09",51.779998779296875,{"date":927,"close":928},"2025-09-10",51.7400016784668,{"date":930,"close":931},"2025-09-11",52.540000915527344,{"date":933,"close":934},"2025-09-12",51.790000915527344,{"date":936,"close":937},"2025-09-15",51.93000030517578,{"date":939,"close":940},"2025-09-16",51.0099983215332,{"date":942,"close":943},"2025-09-17",51.310001373291016,{"date":945,"close":946},"2025-09-18",52.689998626708984,{"date":948,"close":949},"2025-09-19",52.29999923706055,{"date":951,"close":952},"2025-09-22",51.47999954223633,{"date":954,"close":955},"2025-09-23",51.70000076293945,{"date":957,"close":958},"2025-09-24",51.400001525878906,{"date":960,"close":961},"2025-09-25",51.41999816894531,{"date":963,"close":964},"2025-09-26",51.91999816894531,{"date":966,"close":940},"2025-09-29",{"date":968,"close":969},"2025-09-30",51.2599983215332,{"date":971,"close":972},"2025-10-01",50.02000045776367,{"date":974,"close":975},"2025-10-02",49.689998626708984,{"date":977,"close":978},"2025-10-03",50.220001220703125,{"date":980,"close":981},"2025-10-06",50.9900016784668,{"date":983,"close":984},"2025-10-07",50.150001525878906,{"date":986,"close":987},"2025-10-08",50.31999969482422,{"date":989,"close":990},"2025-10-09",50.34000015258789,{"date":992,"close":993},"2025-10-10",48.720001220703125,{"date":995,"close":996},"2025-10-13",49.040000915527344,{"date":998,"close":999},"2025-10-14",50.689998626708984,{"date":1001,"close":1002},"2025-10-15",50.0099983215332,{"date":1004,"close":845},"2025-10-16",{"date":1006,"close":1007},"2025-10-17",48.54999923706055,{"date":1009,"close":1010},"2025-10-20",49.83000183105469,{"date":1012,"close":1013},"2025-10-21",49.79999923706055,{"date":1015,"close":1010},"2025-10-22",{"date":1017,"close":1018},"2025-10-23",49.75,{"date":1020,"close":1021},"2025-10-24",50.61000061035156,{"date":1023,"close":1024},"2025-10-27",50.22999954223633,{"date":1026,"close":1027},"2025-10-28",50.09000015258789,{"date":1029,"close":1030},"2025-10-29",49.58000183105469,{"date":1032,"close":1033},"2025-10-30",49.119998931884766,{"date":1035,"close":1021},"2025-10-31",{"date":1037,"close":1038},"2025-11-03",50.81999969482422,{"date":1040,"close":1041},"2025-11-04",50.56999969482422,{"date":1043,"close":964},"2025-11-05",{"date":1045,"close":958},"2025-11-06",{"date":1047,"close":1048},"2025-11-07",51.459999084472656,{"date":1050,"close":899},"2025-11-10",{"date":1052,"close":905},"2025-11-11",{"date":1054,"close":1055},"2025-11-12",52.59000015258789,{"date":1057,"close":1058},"2025-11-13",52.7400016784668,{"date":1060,"close":1061},"2025-11-14",52.27000045776367,{"date":1063,"close":990},"2025-11-17",{"date":1065,"close":1066},"2025-11-18",50.29999923706055,{"date":1068,"close":1013},"2025-11-19",{"date":1070,"close":1071},"2025-11-20",49.869998931884766,{"date":1073,"close":1074},"2025-11-21",51.540000915527344,{"date":1076,"close":1077},"2025-11-24",51.04999923706055,{"date":1079,"close":1080},"2025-11-25",52.599998474121094,{"date":1082,"close":1083},"2025-11-26",52.529998779296875,{"date":1085,"close":1086},"2025-11-28",52.220001220703125,{"date":1088,"close":1089},"2025-12-01",52.97999954223633,{"date":1091,"close":1092},"2025-12-02",52.650001525878906,{"date":1094,"close":1095},"2025-12-03",54.4900016784668,{"date":1097,"close":1098},"2025-12-04",54.349998474121094,{"date":1100,"close":1101},"2025-12-05",53.91999816894531,{"date":1103,"close":1104},"2025-12-08",54.220001220703125,{"date":1106,"close":1107},"2025-12-09",54.439998626708984,{"date":1109,"close":1110},"2025-12-10",56.560001373291016,{"date":1112,"close":1113},"2025-12-11",57.43000030517578,{"date":1115,"close":1116},"2025-12-12",57.2400016784668,{"date":1118,"close":1119},"2025-12-15",57.90999984741211,{"date":1121,"close":1122},"2025-12-16",57.5,{"date":1124,"close":1125},"2025-12-17",57.59000015258789,{"date":1127,"close":1128},"2025-12-18",57.970001220703125,{"date":1130,"close":1131},"2025-12-19",56.86000061035156,{"date":1133,"close":1134},"2025-12-22",55.97999954223633,{"date":1136,"close":1137},"2025-12-23",55.7599983215332,{"date":1139,"close":1140},"2025-12-24",55.540000915527344,{"date":1142,"close":1143},"2025-12-26",55.439998626708984,{"date":1145,"close":1146},"2025-12-29",54.88999938964844,{"date":1148,"close":1149},"2025-12-30",54.720001220703125,{"date":1151,"close":1152},"2025-12-31",54.29999923706055,{"date":1154,"close":1155},"2026-01-02",53.58000183105469,{"date":1157,"close":1158},"2026-01-05",54.66999816894531,{"date":1160,"close":1161},"2026-01-06",54.540000915527344,{"date":1163,"close":1164},"2026-01-07",54.18000030517578,{"date":1166,"close":1167},"2026-01-08",55.52000045776367,{"date":1169,"close":752},"2026-01-09",{"date":1171,"close":1172},"2026-01-12",55.040000915527344,{"date":1174,"close":752},"2026-01-13",{"date":1176,"close":1177},"2026-01-14",55.86000061035156,{"date":1179,"close":1180},"2026-01-15",57.27000045776367,{"date":1182,"close":1183},"2026-01-16",56.41999816894531,{"date":1185,"close":1186},"2026-01-20",56.06999969482422,{"date":1188,"close":1189},"2026-01-21",58.790000915527344,{"date":1191,"close":1192},"2026-01-22",58.7400016784668,{"date":1194,"close":1195},"2026-01-23",56.68000030517578,{"date":1197,"close":1198},"2026-01-26",56.599998474121094,{"date":1200,"close":1201},"2026-01-27",56.59000015258789,{"date":1203,"close":1143},"2026-01-28",{"date":1205,"close":1206},"2026-01-29",57.09000015258789,{"date":1208,"close":1209},"2026-01-30",57.31999969482422,{"date":1211,"close":1212},"2026-02-02",58.84000015258789,{"date":1214,"close":1215},"2026-02-03",59.33000183105469,{"date":1217,"close":1218},"2026-02-04",59.45000076293945,{"date":1220,"close":1221},"2026-02-05",59.5099983215332,{"date":1223,"close":1224},"2026-02-06",59.849998474121094,{"date":1226,"close":1227},"2026-02-09",59.65999984741211,{"date":1229,"close":1230},"2026-02-10",59.27000045776367,{"date":1232,"close":1233},"2026-02-11",58.400001525878906,{"date":1235,"close":1236},"2026-02-12",58.709999084472656,{"date":1238,"close":1239},"2026-02-13",58.36000061035156,{"date":1241,"close":1242},"2026-02-17",58.720001220703125,{"date":1244,"close":1245},"2026-02-18",57.41999816894531,{"date":1247,"close":1248},"2026-02-19",57.02000045776367,{"date":1250,"close":1251},"2026-02-20",57.86000061035156,{"date":1253,"close":1254},"2026-02-23",55.16999816894531,{"date":1256,"close":1257},"2026-02-24",55.189998626708984,{"date":1259,"close":1260},"2026-02-25",56.58000183105469,{"date":1262,"close":1263},"2026-02-26",56.16999816894531,{"date":1265,"close":1266},"2026-02-27",54.650001525878906,{"date":1268,"close":1269},"2026-03-02",54.91999816894531,{"date":1271,"close":1272},"2026-03-03",54.70000076293945,{"date":1274,"close":1275},"2026-03-04",54.84000015258789,{"date":1277,"close":43},"2026-03-05",{"date":1279,"close":1280},"2026-03-06",53.279998779296875,{"date":1282,"close":1283},"2026-03-09",52.810001373291016,{"date":1285,"close":1055},"2026-03-10",{"date":1287,"close":1288},"2026-03-11",52.38999938964844,{"date":1290,"close":902},"2026-03-12",{"date":1292,"close":1293},"2026-03-13",51.970001220703125,{"date":1295,"close":946},"2026-03-16",{"date":1297,"close":1061},"2026-03-17",{"date":1299,"close":1300},"2026-03-18",51.619998931884766,{"date":1302,"close":1303},"2026-03-19",52.20000076293945,{"date":1305,"close":1306},"2026-03-20",51.689998626708984,{"date":1308,"close":1309},"2026-03-23",53.27000045776367,{"date":1311,"close":1312},"2026-03-24",53.70000076293945,{"date":1314,"close":1315},"2026-03-25",53.29999923706055,{"date":1317,"close":1318},"2026-03-26",53.439998626708984,{"date":1320,"close":1321},"2026-03-27",52.9900016784668,{"date":1323,"close":1324},"2026-03-30",54.11000061035156,{"date":1326,"close":1327},"2026-03-31",53.93000030517578,{"date":1329,"close":1161},"2026-04-01",{"date":1331,"close":1257},"2026-04-02",{"date":1333,"close":1334},"2026-04-06",55.959999084472656,{"date":1336,"close":1337},"2026-04-07",56.5,{"date":1339,"close":1340},"2026-04-08",57.83000183105469,{"date":1342,"close":1343},"2026-04-09",59.290000915527344,{"date":112,"close":1345},58.599998474121094,{"date":1347,"close":1242},"2026-04-13",{"date":1349,"close":1350},"2026-04-14",58.439998626708984,{"date":1352,"close":1353},"2026-04-15",58.369998931884766,{"date":1355,"close":1356},"2026-04-16",57.939998626708984,{"date":1358,"close":1215},"2026-04-17",{"date":166,"close":1189},{"date":1361,"close":1362},"2026-04-21",57.29999923706055,{"date":1364,"close":1180},"2026-04-22",{"date":1366,"close":1367},"2026-04-23",57.290000915527344,{"date":1369,"close":1370},"2026-04-24",56.029998779296875,{"date":1372,"close":1373},"2026-04-27",57.08000183105469,{"date":1375,"close":1376},"2026-04-28",57.9900016784668,{"date":1378,"close":1379},"2026-04-29",56.470001220703125,{"date":1381,"close":1382},"2026-04-30",56.20000076293945,{"date":1384,"close":1385},"2026-05-01",56.540000915527344,{"date":1387,"close":1140},"2026-05-04",{"date":1389,"close":1390},"2026-05-05",56.459999084472656,{"date":1392,"close":1393},"2026-05-06",56.380001068115234,{"date":1395,"close":1396},"2026-05-07",56.720001220703125,{"date":1398,"close":1201},"2026-05-08",{"date":1400,"close":1401},"2026-05-11",55.5099983215332,{"date":1403,"close":1404},"2026-05-12",55.029998779296875,{"date":1406,"close":1161},"2026-05-13",{"date":1408,"close":1409},"2026-05-14",54.880001068115234,{"date":1411,"close":824},"2026-05-15",{"date":1413,"close":1414},"2026-05-18",55.220001220703125,{"date":1416,"close":1417},"2026-05-19",55.38999938964844,{"date":1419,"close":1420},"2026-05-20",56.38999938964844,{"date":1422,"close":1423},"2026-05-21",57.220001220703125,{"date":1425,"close":1373},"2026-05-22",{"date":1427,"close":1428},"2026-05-26",57.65999984741211,{"date":1430,"close":1431},"2026-05-27",57.2599983215332,{"date":1433,"close":1434},"2026-05-28",57.4900016784668,{"date":1436,"close":1437},"2026-05-29",57.52000045776367,{"date":1439,"close":1183},"2026-06-01",{"date":1441,"close":1245},"2026-06-02",{"date":1443,"close":1444},"2026-06-03",55.790000915527344,{"date":1446,"close":1447},"2026-06-04",57.70000076293945,{"date":1449,"close":1450},"2026-06-05",58.130001068115234,{"date":1452,"close":1453},"2026-06-08",58.41999816894531,{"date":1455,"close":1456},"2026-06-09",59.2400016784668,{"date":1458,"close":1459},"2026-06-10",60.09000015258789,{"date":1461,"close":1462},"2026-06-11",59.77000045776367,{"date":1464,"close":1465},"2026-06-12",60.619998931884766,{"date":1467,"close":1468},"2026-06-15",59.36000061035156,{"date":1470,"close":1471},"2026-06-16",59.959999084472656,{"date":1473,"close":1221},"2026-06-17",{"date":1475,"close":1476},"2026-06-18",60.34000015258789,{"date":1478,"close":1479},"2026-06-22",60.400001525878906,{"date":1481,"close":1482},"2026-06-23",62.029998779296875,{"date":1484,"close":1485},"2026-06-24",62.439998626708984,{"date":1487,"close":1488},"2026-06-25",62.91999816894531,{"date":1490,"close":1491},"2026-06-26",63.810001373291016,{"date":1493,"close":1494},"2026-06-29",63.209999084472656,{"date":1496,"close":1497},"2026-06-30",63.16999816894531,{"date":1499,"close":1500},"2026-07-01",64.76000213623047,{"date":1502,"close":1503},"2026-07-02",63.849998474121094,{"date":1505,"close":1506},"2026-07-06",64.36000061035156,{"date":1508,"close":1509},"2026-07-07",63.34000015258789,{"date":1511,"close":1512},"2026-07-08",62.630001068115234,{"date":1514,"close":1515},"2026-07-09",63.060001373291016,{"date":1517,"close":1518},"2026-07-10",63.70000076293945,{"date":1520,"close":1518},"2026-07-13",{"date":1522,"close":1523},"2026-07-14",63.29999923706055,{"date":1525,"close":1526},"2026-07-15",64.05999755859375,{"date":1528,"close":1529},"2026-07-16",66.52999877929688,{"date":1531,"close":1532},"2026-07-17",65.69999694824219,{"date":1534,"close":1535},"2026-07-20",65.73999786376953,{"date":1537,"close":1538},"2026-07-21",66.13999938964844,{"date":164,"close":1538},{"count":168,"fetchedAt":1541,"source":159},"2026-07-25T22:37:35.259Z",1785019055178]