[{"data":1,"prerenderedAt":1505},["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-FCCO":25,"$f4nBnfYOVGET_Uckr697UBQjwKU2B9SNhUVoiRTFZJgA":26,"ticker-mcap-FCCO":157,"ticker-profile-FCCO":167,"ticker-earnings-FCCO":181,"ticker-congress-FCCO":185,"i-lucide:info":1503},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"932781","FIRST COMMUNITY CORP","Finance & Insurance","FCCO",[34,51,57,71,79,86,93,100,109,115,121,127],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-28T00:00:00.000Z","0000932781-26-000044-0","4","Deutsch Fred Joseph","Executive Vice President","D",34.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105824\u002F000093278126000044\u002F0000932781-26-000044-index.htm",5000,23468,172650,"S","2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":56},"0000932781-26-000044-1",34.5,18468,172500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-07-02T22:26:11.000Z","0000932781-26-000039-0","BROWN THOMAS CARLTON","",32.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252850\u002F000093278126000039\u002F0000932781-26-000039-index.htm",172,41647,5619.240000000001,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-07-02T00:00:00.000Z","0000932781-26-000040-0","CHAO CHIMIN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252555\u002F000093278126000040\u002F0000932781-26-000040-index.htm",244,62904,7971.4800000000005,{"cik":29,"filedAt":72,"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":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000932781-26-000042-0","REYNOLDS E. LELAND","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597888\u002F000093278126000042\u002F0000932781-26-000042-index.htm",211,32807,6893.370000000001,{"cik":29,"filedAt":72,"filingId":87,"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":88,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000932781-26-000041-0","Snipe Alexander JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544928\u002F000093278126000041\u002F0000932781-26-000041-index.htm",271,57442,8853.57,{"cik":29,"filedAt":72,"filingId":94,"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":95,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000932781-26-000043-0","Been Jonathan W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427814\u002F000093278126000043\u002F0000932781-26-000043-index.htm",140,135455,4573.8,{"cik":29,"filedAt":101,"filingId":102,"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":95,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":67,"transactionDate":108,"intentLabel":69,"signalQuality":70},"2026-04-02T00:00:00.000Z","0000932781-26-000038-0",29.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427814\u002F000093278126000038\u002F0000932781-26-000038-index.htm",922,147704,26894.74,"2026-03-31",{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":67,"transactionDate":108,"intentLabel":69,"signalQuality":70},"0000932781-26-000037-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597888\u002F000093278126000037\u002F0000932781-26-000037-index.htm",912,32583,26603.04,{"cik":29,"filedAt":101,"filingId":116,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":67,"transactionDate":108,"intentLabel":69,"signalQuality":70},"0000932781-26-000035-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252555\u002F000093278126000035\u002F0000932781-26-000035-index.htm",1347,62372,39291.990000000005,{"cik":29,"filedAt":101,"filingId":122,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":67,"transactionDate":108,"intentLabel":69,"signalQuality":70},"0000932781-26-000034-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252850\u002F000093278126000034\u002F0000932781-26-000034-index.htm",1004,41422,29286.68,{"cik":29,"filedAt":101,"filingId":128,"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":88,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":67,"transactionDate":108,"intentLabel":69,"signalQuality":70},"0000932781-26-000036-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544928\u002F000093278126000036\u002F0000932781-26-000036-index.htm",1229,56911,35849.93,"finance-insurance",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":139,"issuerName":140},"CRCL","Circle Internet Group, Inc.",{"ticker":142,"issuerName":143},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":145,"issuerName":146},"COIN","Coinbase Global, Inc.",{"ticker":148,"issuerName":149},"TRUP","TRUPANION, INC.",{"ticker":151,"issuerName":152},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":154,"fetchedAt":155,"source":156},12,"2026-08-03T21:09:36.830Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},321034312.1659851,"fresh","2026-07-31",3,"2026-05-15",{"count":165,"fetchedAt":166,"source":156},1,"2026-08-03T21:09:36.832Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"Michael C. Crapps","Banks - Regional",260,"1999-03-09","US","SC","Lexington","https:\u002F\u002Fwww.firstcommunitysc.com",0.358,"24-34.01","2026-07-03T00:00:53.757Z",{"count":165,"fetchedAt":166,"source":156},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":165,"fetchedAt":166,"source":156},{"data":186,"meta":1501},{"congressTrades":187,"insiderTrades":188,"priceHistory":201,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198,199,200],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":72,"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":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":72,"filingId":87,"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":88,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":72,"filingId":94,"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":95,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":101,"filingId":102,"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":95,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":67,"transactionDate":108},{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":67,"transactionDate":108},{"cik":29,"filedAt":101,"filingId":116,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":67,"transactionDate":108},{"cik":29,"filedAt":101,"filingId":122,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":67,"transactionDate":108},{"cik":29,"filedAt":101,"filingId":128,"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":88,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":67,"transactionDate":108},[202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,354,357,359,362,364,367,369,372,375,378,381,384,387,389,392,395,398,401,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,446,449,451,454,457,460,462,465,468,471,474,477,480,483,485,488,491,494,496,498,501,504,506,509,512,515,517,520,523,526,529,531,534,536,539,541,543,546,549,552,554,557,560,563,566,568,571,574,577,580,583,586,589,591,593,596,599,602,605,608,611,614,616,619,622,625,627,629,631,634,637,640,643,646,649,652,655,657,660,663,665,668,670,673,676,679,682,684,687,690,693,696,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,813,816,819,822,825,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,904,907,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1114,1117,1120,1123,1126,1129,1131,1134,1137,1139,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1198,1200,1203,1206,1209,1212,1214,1217,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1267,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1299,1302,1305,1308,1311,1314,1316,1319,1322,1324,1327,1329,1331,1333,1336,1338,1341,1344,1346,1349,1352,1355,1357,1359,1362,1364,1367,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1493,1496,1499],{"date":203,"close":204},"2021-08-06",20.56999969482422,{"date":206,"close":207},"2021-08-13",21.229999542236328,{"date":209,"close":210},"2021-08-20",20.209999084472656,{"date":212,"close":213},"2021-08-27",20.219999313354492,{"date":215,"close":216},"2021-09-03",20.290000915527344,{"date":218,"close":219},"2021-09-10",19.229999542236328,{"date":221,"close":222},"2021-09-17",19.649999618530273,{"date":224,"close":225},"2021-09-24",19.299999237060547,{"date":227,"close":228},"2021-10-01",19.709999084472656,{"date":230,"close":231},"2021-10-08",19.75,{"date":233,"close":234},"2021-10-15",19.450000762939453,{"date":236,"close":237},"2021-10-22",19.56999969482422,{"date":239,"close":240},"2021-10-29",20.1200008392334,{"date":242,"close":243},"2021-11-05",21.020000457763672,{"date":245,"close":246},"2021-11-12",21.049999237060547,{"date":248,"close":249},"2021-11-19",21.200000762939453,{"date":251,"close":252},"2021-11-26",20.700000762939453,{"date":254,"close":255},"2021-12-03",22.299999237060547,{"date":257,"close":258},"2021-12-10",21.3700008392334,{"date":260,"close":261},"2021-12-17",20.3700008392334,{"date":263,"close":264},"2021-12-23",20.450000762939453,{"date":266,"close":267},"2021-12-31",20.8799991607666,{"date":269,"close":270},"2022-01-07",21.299999237060547,{"date":272,"close":273},"2022-01-14",21.399999618530273,{"date":275,"close":243},"2022-01-21",{"date":277,"close":278},"2022-01-28",21.059999465942383,{"date":280,"close":281},"2022-02-04",20.25,{"date":283,"close":207},"2022-02-11",{"date":285,"close":286},"2022-02-18",20.43000030517578,{"date":288,"close":289},"2022-02-25",20.360000610351562,{"date":291,"close":292},"2022-03-04",20.860000610351562,{"date":294,"close":295},"2022-03-11",21.25,{"date":297,"close":298},"2022-03-18",21.860000610351562,{"date":300,"close":301},"2022-03-25",21.489999771118164,{"date":303,"close":304},"2022-04-01",21.06999969482422,{"date":306,"close":307},"2022-04-08",20.649999618530273,{"date":309,"close":310},"2022-04-14",20.34000015258789,{"date":312,"close":313},"2022-04-22",20.350000381469727,{"date":315,"close":316},"2022-04-29",19.81999969482422,{"date":318,"close":319},"2022-05-06",19.860000610351562,{"date":321,"close":322},"2022-05-13",18.729999542236328,{"date":324,"close":325},"2022-05-20",19.020000457763672,{"date":327,"close":322},"2022-05-27",{"date":329,"close":330},"2022-06-03",18.719999313354492,{"date":332,"close":333},"2022-06-10",18.25,{"date":335,"close":336},"2022-06-17",17.90999984741211,{"date":338,"close":339},"2022-06-24",19.059999465942383,{"date":341,"close":342},"2022-07-01",19.1299991607666,{"date":344,"close":345},"2022-07-08",18.309999465942383,{"date":347,"close":348},"2022-07-15",18.280000686645508,{"date":350,"close":351},"2022-07-22",18.56999969482422,{"date":353,"close":333},"2022-07-29",{"date":355,"close":356},"2022-08-05",18,{"date":358,"close":333},"2022-08-12",{"date":360,"close":361},"2022-08-19",18.200000762939453,{"date":363,"close":361},"2022-08-26",{"date":365,"close":366},"2022-09-02",18.100000381469727,{"date":368,"close":366},"2022-09-09",{"date":370,"close":371},"2022-09-16",17.649999618530273,{"date":373,"close":374},"2022-09-23",17.450000762939453,{"date":376,"close":377},"2022-09-30",17.5,{"date":379,"close":380},"2022-10-07",17.15999984741211,{"date":382,"close":383},"2022-10-14",17.1200008392334,{"date":385,"close":386},"2022-10-21",18.3700008392334,{"date":388,"close":330},"2022-10-28",{"date":390,"close":391},"2022-11-04",19.530000686645508,{"date":393,"close":394},"2022-11-11",20.5,{"date":396,"close":397},"2022-11-18",20.510000228881836,{"date":399,"close":400},"2022-11-25",20.600000381469727,{"date":402,"close":310},"2022-12-02",{"date":404,"close":405},"2022-12-09",20.030000686645508,{"date":407,"close":408},"2022-12-16",20.100000381469727,{"date":410,"close":411},"2022-12-23",20.989999771118164,{"date":413,"close":414},"2022-12-30",21.889999389648438,{"date":416,"close":417},"2023-01-06",21.989999771118164,{"date":419,"close":420},"2023-01-13",21.639999389648438,{"date":422,"close":423},"2023-01-20",21.280000686645508,{"date":425,"close":426},"2023-01-27",20.739999771118164,{"date":428,"close":289},"2023-02-03",{"date":430,"close":431},"2023-02-10",19.969999313354492,{"date":433,"close":434},"2023-02-17",19.700000762939453,{"date":436,"close":437},"2023-02-24",20,{"date":439,"close":440},"2023-03-03",19.639999389648438,{"date":442,"close":443},"2023-03-10",19.8799991607666,{"date":445,"close":219},"2023-03-17",{"date":447,"close":448},"2023-03-24",20.260000228881836,{"date":450,"close":437},"2023-03-31",{"date":452,"close":453},"2023-04-06",19.59000015258789,{"date":455,"close":456},"2023-04-14",20.09000015258789,{"date":458,"close":459},"2023-04-21",20.200000762939453,{"date":461,"close":207},"2023-04-28",{"date":463,"close":464},"2023-05-05",18.600000381469727,{"date":466,"close":467},"2023-05-12",17.209999084472656,{"date":469,"close":470},"2023-05-19",16.6200008392334,{"date":472,"close":473},"2023-05-26",16.93000030517578,{"date":475,"close":476},"2023-06-02",17.25,{"date":478,"close":479},"2023-06-09",18.299999237060547,{"date":481,"close":482},"2023-06-16",17.75,{"date":484,"close":377},"2023-06-23",{"date":486,"close":487},"2023-06-30",17.360000610351562,{"date":489,"close":490},"2023-07-07",17.43000030517578,{"date":492,"close":493},"2023-07-14",16.860000610351562,{"date":495,"close":333},"2023-07-21",{"date":497,"close":231},"2023-07-28",{"date":499,"close":500},"2023-08-04",19.260000228881836,{"date":502,"close":503},"2023-08-11",18.540000915527344,{"date":505,"close":377},"2023-08-18",{"date":507,"close":508},"2023-08-25",17.049999237060547,{"date":510,"close":511},"2023-09-01",17.59000015258789,{"date":513,"close":514},"2023-09-08",17.06999969482422,{"date":516,"close":377},"2023-09-15",{"date":518,"close":519},"2023-09-22",17.399999618530273,{"date":521,"close":522},"2023-09-29",17.270000457763672,{"date":524,"close":525},"2023-10-06",17.739999771118164,{"date":527,"close":528},"2023-10-13",17.350000381469727,{"date":530,"close":374},"2023-10-20",{"date":532,"close":533},"2023-10-27",17.31999969482422,{"date":535,"close":519},"2023-11-03",{"date":537,"close":538},"2023-11-10",17.34000015258789,{"date":540,"close":490},"2023-11-17",{"date":542,"close":482},"2023-11-24",{"date":544,"close":545},"2023-12-01",18.059999465942383,{"date":547,"close":548},"2023-12-08",19.200000762939453,{"date":550,"close":551},"2023-12-15",21.100000381469727,{"date":553,"close":270},"2023-12-22",{"date":555,"close":556},"2023-12-29",21.530000686645508,{"date":558,"close":559},"2024-01-05",19.899999618530273,{"date":561,"close":562},"2024-01-12",18.479999542236328,{"date":564,"close":565},"2024-01-19",18.5,{"date":567,"close":500},"2024-01-26",{"date":569,"close":570},"2024-02-02",18.239999771118164,{"date":572,"close":573},"2024-02-09",17.200000762939453,{"date":575,"close":576},"2024-02-16",17.059999465942383,{"date":578,"close":579},"2024-02-23",16.450000762939453,{"date":581,"close":582},"2024-03-01",16.149999618530273,{"date":584,"close":585},"2024-03-08",17.110000610351562,{"date":587,"close":588},"2024-03-15",17,{"date":590,"close":519},"2024-03-22",{"date":592,"close":490},"2024-03-28",{"date":594,"close":595},"2024-04-05",16.690000534057617,{"date":597,"close":598},"2024-04-12",16.3799991607666,{"date":600,"close":601},"2024-04-19",16,{"date":603,"close":604},"2024-04-26",16.770000457763672,{"date":606,"close":607},"2024-05-03",16.5,{"date":609,"close":610},"2024-05-10",16.1299991607666,{"date":612,"close":613},"2024-05-17",17.950000762939453,{"date":615,"close":522},"2024-05-24",{"date":617,"close":618},"2024-05-31",16.739999771118164,{"date":620,"close":621},"2024-06-07",16.139999389648438,{"date":623,"close":624},"2024-06-14",16.780000686645508,{"date":626,"close":576},"2024-06-21",{"date":628,"close":476},"2024-06-28",{"date":630,"close":582},"2024-07-05",{"date":632,"close":633},"2024-07-12",17.899999618530273,{"date":635,"close":636},"2024-07-19",20.75,{"date":638,"close":639},"2024-07-26",22.75,{"date":641,"close":642},"2024-08-02",20.809999465942383,{"date":644,"close":645},"2024-08-09",20.670000076293945,{"date":647,"close":648},"2024-08-16",20.93000030517578,{"date":650,"close":651},"2024-08-23",21.850000381469727,{"date":653,"close":654},"2024-08-30",21.799999237060547,{"date":656,"close":551},"2024-09-06",{"date":658,"close":659},"2024-09-13",21.940000534057617,{"date":661,"close":662},"2024-09-20",22.700000762939453,{"date":664,"close":273},"2024-09-27",{"date":666,"close":667},"2024-10-04",20.899999618530273,{"date":669,"close":258},"2024-10-11",{"date":671,"close":672},"2024-10-18",23.260000228881836,{"date":674,"close":675},"2024-10-25",22.479999542236328,{"date":677,"close":678},"2024-11-01",23.829999923706055,{"date":680,"close":681},"2024-11-08",24.25,{"date":683,"close":681},"2024-11-15",{"date":685,"close":686},"2024-11-22",25.049999237060547,{"date":688,"close":689},"2024-11-29",26.010000228881836,{"date":691,"close":692},"2024-12-06",25.6200008392334,{"date":694,"close":695},"2024-12-13",25.950000762939453,{"date":697,"close":5},"2024-12-20",{"date":699,"close":700},"2024-12-27",24.059999465942383,{"date":702,"close":703},"2025-01-03",23.700000762939453,{"date":705,"close":706},"2025-01-10",22.399999618530273,{"date":708,"close":709},"2025-01-17",24.260000228881836,{"date":711,"close":712},"2025-01-24",25.989999771118164,{"date":714,"close":715},"2025-01-31",25.93000030517578,{"date":717,"close":718},"2025-02-07",26.43000030517578,{"date":720,"close":721},"2025-02-14",27.299999237060547,{"date":723,"close":724},"2025-02-21",25.280000686645508,{"date":726,"close":727},"2025-02-28",24.93000030517578,{"date":729,"close":730},"2025-03-07",23.209999084472656,{"date":732,"close":733},"2025-03-14",22.450000762939453,{"date":735,"close":736},"2025-03-21",22.110000610351562,{"date":738,"close":739},"2025-03-28",22.360000610351562,{"date":741,"close":742},"2025-04-04",20.579999923706055,{"date":744,"close":745},"2025-04-11",20.6299991607666,{"date":747,"close":748},"2025-04-17",21.309999465942383,{"date":750,"close":751},"2025-04-25",23.799999237060547,{"date":753,"close":754},"2025-05-02",24.479999542236328,{"date":756,"close":757},"2025-05-09",23.959999084472656,{"date":759,"close":760},"2025-05-16",23.809999465942383,{"date":762,"close":763},"2025-05-23",23.25,{"date":765,"close":703},"2025-05-30",{"date":767,"close":768},"2025-06-06",23.309999465942383,{"date":770,"close":771},"2025-06-13",22.520000457763672,{"date":773,"close":774},"2025-06-20",22.600000381469727,{"date":776,"close":777},"2025-06-27",23.68000030517578,{"date":779,"close":780},"2025-07-03",25.760000228881836,{"date":782,"close":783},"2025-07-11",24.84000015258789,{"date":785,"close":786},"2025-07-18",25.40999984741211,{"date":788,"close":789},"2025-07-25",25.219999313354492,{"date":791,"close":792},"2025-07-30",24.950000762939453,{"date":794,"close":795},"2025-07-31",24.780000686645508,{"date":797,"close":798},"2025-08-01",24.520000457763672,{"date":800,"close":801},"2025-08-04",24.81999969482422,{"date":803,"close":804},"2025-08-05",24.690000534057617,{"date":806,"close":807},"2025-08-06",24.719999313354492,{"date":809,"close":810},"2025-08-07",24.610000610351562,{"date":812,"close":792},"2025-08-08",{"date":814,"close":815},"2025-08-11",25.170000076293945,{"date":817,"close":818},"2025-08-12",25.8799991607666,{"date":820,"close":821},"2025-08-13",26.190000534057617,{"date":823,"close":824},"2025-08-14",26.139999389648438,{"date":826,"close":780},"2025-08-15",{"date":828,"close":829},"2025-08-18",25.799999237060547,{"date":831,"close":832},"2025-08-19",26.260000228881836,{"date":834,"close":835},"2025-08-20",26.149999618530273,{"date":837,"close":838},"2025-08-21",26.059999465942383,{"date":840,"close":841},"2025-08-22",26.84000015258789,{"date":843,"close":844},"2025-08-25",26.81999969482422,{"date":846,"close":847},"2025-08-26",27.110000610351562,{"date":849,"close":850},"2025-08-27",27.290000915527344,{"date":852,"close":853},"2025-08-28",27.209999084472656,{"date":855,"close":856},"2025-08-29",27.270000457763672,{"date":858,"close":859},"2025-09-02",27.149999618530273,{"date":861,"close":862},"2025-09-03",27.18000030517578,{"date":864,"close":865},"2025-09-04",27.739999771118164,{"date":867,"close":868},"2025-09-05",27.6299991607666,{"date":870,"close":871},"2025-09-08",27.670000076293945,{"date":873,"close":874},"2025-09-09",27.940000534057617,{"date":876,"close":877},"2025-09-10",27.899999618530273,{"date":879,"close":880},"2025-09-11",28.1200008392334,{"date":882,"close":883},"2025-09-12",27.920000076293945,{"date":885,"close":886},"2025-09-15",28.100000381469727,{"date":888,"close":889},"2025-09-16",28.18000030517578,{"date":891,"close":892},"2025-09-17",28.40999984741211,{"date":894,"close":895},"2025-09-18",28.90999984741211,{"date":897,"close":898},"2025-09-19",29.139999389648438,{"date":900,"close":901},"2025-09-22",29.049999237060547,{"date":903,"close":901},"2025-09-23",{"date":905,"close":906},"2025-09-24",29.030000686645508,{"date":908,"close":895},"2025-09-25",{"date":910,"close":911},"2025-09-26",28.940000534057617,{"date":913,"close":914},"2025-09-29",28.239999771118164,{"date":916,"close":917},"2025-09-30",28.219999313354492,{"date":919,"close":920},"2025-10-01",27.530000686645508,{"date":922,"close":923},"2025-10-02",27.3799991607666,{"date":925,"close":926},"2025-10-03",27.43000030517578,{"date":928,"close":929},"2025-10-06",27.579999923706055,{"date":931,"close":856},"2025-10-07",{"date":933,"close":934},"2025-10-08",27.360000610351562,{"date":936,"close":937},"2025-10-09",27.34000015258789,{"date":939,"close":940},"2025-10-10",26.479999542236328,{"date":942,"close":943},"2025-10-13",27.59000015258789,{"date":945,"close":946},"2025-10-14",28.059999465942383,{"date":948,"close":949},"2025-10-15",28.31999969482422,{"date":951,"close":952},"2025-10-16",27.15999984741211,{"date":954,"close":955},"2025-10-17",26.760000228881836,{"date":957,"close":958},"2025-10-20",27.049999237060547,{"date":960,"close":961},"2025-10-21",27.25,{"date":963,"close":964},"2025-10-22",27.90999984741211,{"date":966,"close":856},"2025-10-23",{"date":968,"close":969},"2025-10-24",27.450000762939453,{"date":971,"close":972},"2025-10-27",27.440000534057617,{"date":974,"close":975},"2025-10-28",27.3700008392334,{"date":977,"close":978},"2025-10-29",26.6299991607666,{"date":980,"close":981},"2025-10-30",27.1299991607666,{"date":983,"close":984},"2025-10-31",26.809999465942383,{"date":986,"close":987},"2025-11-03",26.729999542236328,{"date":989,"close":990},"2025-11-04",26.6200008392334,{"date":992,"close":993},"2025-11-05",26.90999984741211,{"date":995,"close":996},"2025-11-06",26.700000762939453,{"date":998,"close":999},"2025-11-07",26.899999618530273,{"date":1001,"close":856},"2025-11-10",{"date":1003,"close":926},"2025-11-11",{"date":1005,"close":1006},"2025-11-12",27.5,{"date":1008,"close":1009},"2025-11-13",27.75,{"date":1011,"close":1012},"2025-11-14",27.719999313354492,{"date":1014,"close":1015},"2025-11-17",26.959999084472656,{"date":1017,"close":1018},"2025-11-18",27.350000381469727,{"date":1020,"close":1021},"2025-11-19",27.510000228881836,{"date":1023,"close":1024},"2025-11-20",27.389999389648438,{"date":1026,"close":949},"2025-11-21",{"date":1028,"close":1029},"2025-11-24",28.200000762939453,{"date":1031,"close":1032},"2025-11-25",29.1299991607666,{"date":1034,"close":1035},"2025-11-26",29.020000457763672,{"date":1037,"close":1035},"2025-11-28",{"date":1039,"close":1040},"2025-12-01",29.100000381469727,{"date":1042,"close":1043},"2025-12-02",28.760000228881836,{"date":1045,"close":1046},"2025-12-03",29.309999465942383,{"date":1048,"close":1049},"2025-12-04",29.389999389648438,{"date":1051,"close":1052},"2025-12-05",29.3799991607666,{"date":1054,"close":1055},"2025-12-08",29.360000610351562,{"date":1057,"close":1058},"2025-12-09",29.239999771118164,{"date":1060,"close":1061},"2025-12-10",30,{"date":1063,"close":1064},"2025-12-11",30.459999084472656,{"date":1066,"close":1067},"2025-12-12",30.649999618530273,{"date":1069,"close":1070},"2025-12-15",31.18000030517578,{"date":1072,"close":1073},"2025-12-16",31.170000076293945,{"date":1075,"close":1076},"2025-12-17",31,{"date":1078,"close":1079},"2025-12-18",31.040000915527344,{"date":1081,"close":1082},"2025-12-19",30.700000762939453,{"date":1084,"close":1085},"2025-12-22",30.360000610351562,{"date":1087,"close":1088},"2025-12-23",29.93000030517578,{"date":1090,"close":1091},"2025-12-24",29.8700008392334,{"date":1093,"close":1094},"2025-12-26",29.760000228881836,{"date":1096,"close":1097},"2025-12-29",29.899999618530273,{"date":1099,"close":1100},"2025-12-30",29.739999771118164,{"date":1102,"close":1103},"2025-12-31",29.649999618530273,{"date":1105,"close":1106},"2026-01-02",28.969999313354492,{"date":1108,"close":1109},"2026-01-05",29.610000610351562,{"date":1111,"close":1103},"2026-01-06",{"date":1113,"close":1049},"2026-01-07",{"date":1115,"close":1116},"2026-01-08",29.989999771118164,{"date":1118,"close":1119},"2026-01-09",29.75,{"date":1121,"close":1122},"2026-01-12",29.549999237060547,{"date":1124,"close":1125},"2026-01-13",29.469999313354492,{"date":1127,"close":1128},"2026-01-14",29.5,{"date":1130,"close":1122},"2026-01-15",{"date":1132,"close":1133},"2026-01-16",29.290000915527344,{"date":1135,"close":1136},"2026-01-20",29,{"date":1138,"close":1128},"2026-01-21",{"date":1140,"close":1097},"2026-01-22",{"date":1142,"close":1143},"2026-01-23",28.899999618530273,{"date":1145,"close":1146},"2026-01-26",28.719999313354492,{"date":1148,"close":1149},"2026-01-27",28.579999923706055,{"date":1151,"close":1152},"2026-01-28",28.850000381469727,{"date":1154,"close":901},"2026-01-29",{"date":1156,"close":1157},"2026-01-30",29.31999969482422,{"date":1159,"close":1160},"2026-02-02",30.209999084472656,{"date":1162,"close":1163},"2026-02-03",30.6200008392334,{"date":1165,"close":1166},"2026-02-04",30.770000457763672,{"date":1168,"close":1169},"2026-02-05",30.809999465942383,{"date":1171,"close":1172},"2026-02-06",30.84000015258789,{"date":1174,"close":1175},"2026-02-09",30.829999923706055,{"date":1177,"close":1160},"2026-02-10",{"date":1179,"close":1180},"2026-02-11",29.959999084472656,{"date":1182,"close":1183},"2026-02-12",29.799999237060547,{"date":1185,"close":1186},"2026-02-13",29.920000076293945,{"date":1188,"close":1189},"2026-02-17",30.25,{"date":1191,"close":1192},"2026-02-18",30.110000610351562,{"date":1194,"close":1195},"2026-02-19",30.489999771118164,{"date":1197,"close":1163},"2026-02-20",{"date":1199,"close":1094},"2026-02-23",{"date":1201,"close":1202},"2026-02-24",29.43000030517578,{"date":1204,"close":1205},"2026-02-25",30.010000228881836,{"date":1207,"close":1208},"2026-02-26",30.020000457763672,{"date":1210,"close":1211},"2026-02-27",28.81999969482422,{"date":1213,"close":911},"2026-03-02",{"date":1215,"close":1216},"2026-03-03",28.700000762939453,{"date":1218,"close":1143},"2026-03-04",{"date":1220,"close":1149},"2026-03-05",{"date":1222,"close":1223},"2026-03-06",28.329999923706055,{"date":1225,"close":1226},"2026-03-09",28.399999618530273,{"date":1228,"close":1229},"2026-03-10",28.420000076293945,{"date":1231,"close":1232},"2026-03-11",28.040000915527344,{"date":1234,"close":1235},"2026-03-12",28.1299991607666,{"date":1237,"close":1238},"2026-03-13",28.09000015258789,{"date":1240,"close":1241},"2026-03-16",28.530000686645508,{"date":1243,"close":1244},"2026-03-17",28.25,{"date":1246,"close":1247},"2026-03-18",27.729999542236328,{"date":1249,"close":886},"2026-03-19",{"date":1251,"close":1252},"2026-03-20",28.15999984741211,{"date":1254,"close":1255},"2026-03-23",28.6200008392334,{"date":1257,"close":1258},"2026-03-24",28.510000228881836,{"date":1260,"close":1261},"2026-03-25",28.520000457763672,{"date":1263,"close":1264},"2026-03-26",28.709999084472656,{"date":1266,"close":1241},"2026-03-27",{"date":1268,"close":895},"2026-03-30",{"date":108,"close":1270},29.229999542236328,{"date":1272,"close":1273},"2026-04-01",29.350000381469727,{"date":1275,"close":1276},"2026-04-02",29.510000228881836,{"date":1278,"close":1279},"2026-04-06",29.809999465942383,{"date":1281,"close":1282},"2026-04-07",29.90999984741211,{"date":1284,"close":1285},"2026-04-08",30.65999984741211,{"date":1287,"close":1288},"2026-04-09",31.329999923706055,{"date":1290,"close":1291},"2026-04-10",30.959999084472656,{"date":1293,"close":1294},"2026-04-13",30.850000381469727,{"date":1296,"close":1175},"2026-04-14",{"date":1298,"close":1294},"2026-04-15",{"date":1300,"close":1301},"2026-04-16",30.40999984741211,{"date":1303,"close":1304},"2026-04-17",31.149999618530273,{"date":1306,"close":1307},"2026-04-20",31.059999465942383,{"date":1309,"close":1310},"2026-04-21",30.219999313354492,{"date":1312,"close":1313},"2026-04-22",30.690000534057617,{"date":1315,"close":1186},"2026-04-23",{"date":1317,"close":1318},"2026-04-24",30.1200008392334,{"date":1320,"close":1321},"2026-04-27",30.190000534057617,{"date":1323,"close":1321},"2026-04-28",{"date":1325,"close":1326},"2026-04-29",29.6200008392334,{"date":1328,"close":1109},"2026-04-30",{"date":1330,"close":1091},"2026-05-01",{"date":1332,"close":1109},"2026-05-04",{"date":1334,"close":1335},"2026-05-05",29.84000015258789,{"date":1337,"close":1192},"2026-05-06",{"date":1339,"close":1340},"2026-05-07",30.420000076293945,{"date":1342,"close":1343},"2026-05-08",30.399999618530273,{"date":1345,"close":1183},"2026-05-11",{"date":1347,"close":1348},"2026-05-12",29.729999542236328,{"date":1350,"close":1351},"2026-05-13",29.489999771118164,{"date":1353,"close":1354},"2026-05-14",29.479999542236328,{"date":163,"close":1356},29.260000228881836,{"date":1358,"close":1103},"2026-05-18",{"date":1360,"close":1361},"2026-05-19",29.600000381469727,{"date":1363,"close":1116},"2026-05-20",{"date":1365,"close":1366},"2026-05-21",30.450000762939453,{"date":1368,"close":1340},"2026-05-22",{"date":1370,"close":1371},"2026-05-26",30.3799991607666,{"date":1373,"close":1374},"2026-05-27",30.06999969482422,{"date":1376,"close":1377},"2026-05-28",30.049999237060547,{"date":1379,"close":1380},"2026-05-29",30.059999465942383,{"date":1382,"close":1377},"2026-06-01",{"date":1384,"close":1385},"2026-06-02",30.709999084472656,{"date":1387,"close":1388},"2026-06-03",29.889999389648438,{"date":1390,"close":1391},"2026-06-04",30.799999237060547,{"date":1393,"close":1394},"2026-06-05",31.360000610351562,{"date":1396,"close":1397},"2026-06-08",31.399999618530273,{"date":1399,"close":1400},"2026-06-09",31.719999313354492,{"date":1402,"close":1403},"2026-06-10",32,{"date":1405,"close":1406},"2026-06-11",31.90999984741211,{"date":1408,"close":1409},"2026-06-12",32.220001220703125,{"date":1411,"close":1412},"2026-06-15",31.350000381469727,{"date":1414,"close":1415},"2026-06-16",31.639999389648438,{"date":1417,"close":1418},"2026-06-17",31.25,{"date":1420,"close":1421},"2026-06-18",31.559999465942383,{"date":1423,"close":1424},"2026-06-22",31.8700008392334,{"date":1426,"close":1427},"2026-06-23",32.20000076293945,{"date":1429,"close":1430},"2026-06-24",32.7400016784668,{"date":1432,"close":1433},"2026-06-25",32.2400016784668,{"date":1435,"close":1436},"2026-06-26",33.130001068115234,{"date":1438,"close":1439},"2026-06-29",32.689998626708984,{"date":68,"close":1441},32.68000030517578,{"date":1443,"close":1444},"2026-07-01",33.279998779296875,{"date":1446,"close":1447},"2026-07-02",32.93000030517578,{"date":1449,"close":1450},"2026-07-06",32.880001068115234,{"date":1452,"close":1430},"2026-07-07",{"date":1454,"close":1455},"2026-07-08",32.119998931884766,{"date":1457,"close":1458},"2026-07-09",32.41999816894531,{"date":1460,"close":1461},"2026-07-10",32.380001068115234,{"date":1463,"close":1464},"2026-07-13",32.58000183105469,{"date":1466,"close":1467},"2026-07-14",32.369998931884766,{"date":1469,"close":1470},"2026-07-15",32.61000061035156,{"date":1472,"close":1473},"2026-07-16",33.41999816894531,{"date":1475,"close":1476},"2026-07-17",32.709999084472656,{"date":1478,"close":1479},"2026-07-20",32.349998474121094,{"date":1481,"close":1433},"2026-07-21",{"date":1483,"close":1484},"2026-07-22",32.4900016784668,{"date":1486,"close":1487},"2026-07-23",32.959999084472656,{"date":1489,"close":1490},"2026-07-27",33.93000030517578,{"date":47,"close":1492},35.0099983215332,{"date":1494,"close":1495},"2026-07-29",34.75,{"date":1497,"close":1498},"2026-07-30",34.11000061035156,{"date":161,"close":1500},34.15999984741211,{"count":165,"fetchedAt":1502,"source":156},"2026-08-03T21:09:36.865Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1504},"\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>",1785791376700]