[{"data":1,"prerenderedAt":1524},["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-FISI":25,"$fGBD57UYABS1uZtOkFjS5Z1sNKOMmgyzu7YRF0IuLLmM":26,"ticker-mcap-FISI":143,"ticker-profile-FISI":153,"ticker-earnings-FISI":167,"ticker-congress-FISI":171},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"862831","FINANCIAL INSTITUTIONS INC","Finance & Insurance","FISI",[34,47,53,57,59,64,69,74,79,84,89,94,99,104,109,114],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T00:00:00.000Z","0001991206-26-000004-0","4","Bovenzi David","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1991206\u002F000199120626000004\u002F0001991206-26-000004-index.htm",1282,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001991206-26-000004-1",35.1,391,1673,13724.1,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001746639-26-000008-0","Finch Steven C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746639\u002F000174663926000008\u002F0001746639-26-000008-index.htm",{"cik":29,"filedAt":35,"filingId":58,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":56,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001746639-26-000008-1",{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001188732-26-000002-0","PANZARELLA ANGELA J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188732\u002F000118873226000002\u002F0001188732-26-000002-index.htm",5932,{"cik":29,"filedAt":35,"filingId":65,"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":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":62,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001188732-26-000002-1",925,6857,32467.5,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001723300-26-000002-0","Burlew Dawn H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723300\u002F000172330026000002\u002F0001723300-26-000002-index.htm",21939,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":72,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001723300-26-000002-1",313,22252,10986.300000000001,{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001310930-26-000002-0","Zupan Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1310930\u002F000131093026000002\u002F0001310930-26-000002-index.htm",15301,{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":42,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001211177-26-000002-0","HOLLIDAY SUSAN R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211177\u002F000121117726000002\u002F0001211177-26-000002-index.htm",41678,{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001319732-26-000002-0","Latella Robert N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1319732\u002F000131973226000002\u002F0001319732-26-000002-index.htm",32849,{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":42,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001221249-26-000002-0","DORN ANDREW W JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221249\u002F000122124926000002\u002F0001221249-26-000002-index.htm",39066,{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":42,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001607421-26-000002-0","Glaser Robert M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607421\u002F000160742126000002\u002F0001607421-26-000002-index.htm",49333,{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":42,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001676441-26-000002-0","VanGelder Kim E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676441\u002F000167644126000002\u002F0001676441-26-000002-index.htm",30356,{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":42,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001782792-26-000002-0","Schrader Robert L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782792\u002F000178279226000002\u002F0001782792-26-000002-index.htm",2643,{"cik":29,"filedAt":35,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":42,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001945088-26-000002-0","HARTING BRUCE W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945088\u002F000194508826000002\u002F0001945088-26-000002-index.htm",7421,"finance-insurance",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":125,"issuerName":126},"COIN","Coinbase Global, Inc.",{"ticker":128,"issuerName":129},"CRCL","Circle Internet Group, Inc.",{"ticker":131,"issuerName":132},"TRUP","TRUPANION, INC.",{"ticker":134,"issuerName":135},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":137,"issuerName":138},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":140,"fetchedAt":141,"source":142},16,"2026-07-28T05:09:56.414Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},799660328.3726883,"fresh","2026-07-24",4,"2026-04-28",{"count":151,"fetchedAt":152,"source":142},1,"2026-07-28T05:09:56.416Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Martin K. Birmingham","Banks - Regional",631,"1999-06-25","US","NY","Warsaw","https:\u002F\u002Fwww.five-starbank.com",0.655,"24.62-40.4","2026-07-22T23:03:40.654Z",{"count":151,"fetchedAt":152,"source":142},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":142},{"data":172,"meta":1522},{"congressTrades":173,"insiderTrades":174,"priceHistory":191,"ticker":32},[],[175,176,177,178,179,180,181,182,183,184,185,186,187,188,189,190],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":58,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":56,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":43,"transactionDate":44},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":65,"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":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":62,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":72,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":43,"transactionDate":44},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":42,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":42,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":42,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":42,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":42,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":42,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":43,"transactionDate":44},[192,195,198,201,204,207,210,213,216,219,222,225,227,230,233,236,239,242,245,248,251,254,257,259,262,265,268,271,274,276,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,758,761,764,767,770,773,776,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,850,853,856,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,922,924,926,928,931,934,936,939,941,944,947,950,952,955,958,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1147,1150,1152,1155,1158,1161,1163,1165,1168,1170,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1355,1358,1361,1364,1367,1370,1372,1375,1378,1380,1383,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520],{"date":193,"close":194},"2021-07-30",29.440000534057617,{"date":196,"close":197},"2021-08-06",31.6299991607666,{"date":199,"close":200},"2021-08-13",32.599998474121094,{"date":202,"close":203},"2021-08-20",31.139999389648438,{"date":205,"close":206},"2021-08-27",32.16999816894531,{"date":208,"close":209},"2021-09-03",31.06999969482422,{"date":211,"close":212},"2021-09-10",29.5,{"date":214,"close":215},"2021-09-17",29.579999923706055,{"date":217,"close":218},"2021-09-24",30.239999771118164,{"date":220,"close":221},"2021-10-01",31.219999313354492,{"date":223,"close":224},"2021-10-08",31.690000534057617,{"date":226,"close":197},"2021-10-15",{"date":228,"close":229},"2021-10-22",31.899999618530273,{"date":231,"close":232},"2021-10-29",31.920000076293945,{"date":234,"close":235},"2021-11-05",33.45000076293945,{"date":237,"close":238},"2021-11-12",33.16999816894531,{"date":240,"close":241},"2021-11-19",31.90999984741211,{"date":243,"close":244},"2021-11-26",31.09000015258789,{"date":246,"close":247},"2021-12-03",31.829999923706055,{"date":249,"close":250},"2021-12-10",32,{"date":252,"close":253},"2021-12-17",31.530000686645508,{"date":255,"close":256},"2021-12-23",31.799999237060547,{"date":258,"close":256},"2021-12-31",{"date":260,"close":261},"2022-01-07",33.61000061035156,{"date":263,"close":264},"2022-01-14",33.56999969482422,{"date":266,"close":267},"2022-01-21",31.959999084472656,{"date":269,"close":270},"2022-01-28",32.02000045776367,{"date":272,"close":273},"2022-02-04",32.58000183105469,{"date":275,"close":256},"2022-02-11",{"date":277,"close":229},"2022-02-18",{"date":279,"close":280},"2022-02-25",32.029998779296875,{"date":282,"close":283},"2022-03-04",31.719999313354492,{"date":285,"close":286},"2022-03-11",32.380001068115234,{"date":288,"close":289},"2022-03-18",32.11000061035156,{"date":291,"close":292},"2022-03-25",31.68000030517578,{"date":294,"close":295},"2022-04-01",30.170000076293945,{"date":297,"close":298},"2022-04-08",28.6299991607666,{"date":300,"close":301},"2022-04-14",29.25,{"date":303,"close":304},"2022-04-22",29.549999237060547,{"date":306,"close":307},"2022-04-29",27.84000015258789,{"date":309,"close":310},"2022-05-06",27.479999542236328,{"date":312,"close":313},"2022-05-13",26.700000762939453,{"date":315,"close":316},"2022-05-20",26.75,{"date":318,"close":319},"2022-05-27",27.989999771118164,{"date":321,"close":322},"2022-06-03",27.709999084472656,{"date":324,"close":325},"2022-06-10",26.219999313354492,{"date":327,"close":328},"2022-06-17",25.979999542236328,{"date":330,"close":331},"2022-06-24",28.229999542236328,{"date":333,"close":334},"2022-07-01",26.5,{"date":336,"close":337},"2022-07-08",25.809999465942383,{"date":339,"close":340},"2022-07-15",25.360000610351562,{"date":342,"close":343},"2022-07-22",25.639999389648438,{"date":345,"close":346},"2022-07-29",26.510000228881836,{"date":348,"close":349},"2022-08-05",26.049999237060547,{"date":351,"close":352},"2022-08-12",27.68000030517578,{"date":354,"close":355},"2022-08-19",27.809999465942383,{"date":357,"close":358},"2022-08-26",26.469999313354492,{"date":360,"close":361},"2022-09-02",25.709999084472656,{"date":363,"close":364},"2022-09-09",25.829999923706055,{"date":366,"close":367},"2022-09-16",25.350000381469727,{"date":369,"close":370},"2022-09-23",24.489999771118164,{"date":372,"close":373},"2022-09-30",24.06999969482422,{"date":375,"close":376},"2022-10-07",24.059999465942383,{"date":378,"close":340},"2022-10-14",{"date":380,"close":381},"2022-10-21",25.459999084472656,{"date":383,"close":384},"2022-10-28",25.549999237060547,{"date":386,"close":387},"2022-11-04",23.959999084472656,{"date":389,"close":390},"2022-11-11",24.440000534057617,{"date":392,"close":393},"2022-11-18",24.540000915527344,{"date":395,"close":396},"2022-11-25",25.040000915527344,{"date":398,"close":399},"2022-12-02",25.309999465942383,{"date":401,"close":402},"2022-12-09",24.020000457763672,{"date":404,"close":405},"2022-12-16",24.010000228881836,{"date":407,"close":408},"2022-12-23",24.520000457763672,{"date":410,"close":411},"2022-12-30",24.360000610351562,{"date":413,"close":414},"2023-01-06",24.559999465942383,{"date":416,"close":417},"2023-01-13",24.649999618530273,{"date":419,"close":376},"2023-01-20",{"date":421,"close":422},"2023-01-27",24.149999618530273,{"date":424,"close":425},"2023-02-03",25.600000381469727,{"date":427,"close":428},"2023-02-10",24.790000915527344,{"date":430,"close":431},"2023-02-17",25.389999389648438,{"date":433,"close":434},"2023-02-24",24.709999084472656,{"date":436,"close":437},"2023-03-03",24.760000228881836,{"date":439,"close":440},"2023-03-10",22.479999542236328,{"date":442,"close":443},"2023-03-17",19.729999542236328,{"date":445,"close":446},"2023-03-24",19.170000076293945,{"date":448,"close":449},"2023-03-31",19.280000686645508,{"date":451,"close":452},"2023-04-06",18.450000762939453,{"date":454,"close":455},"2023-04-14",17.850000381469727,{"date":457,"close":458},"2023-04-21",17.940000534057617,{"date":460,"close":461},"2023-04-28",17.479999542236328,{"date":463,"close":464},"2023-05-05",16.06999969482422,{"date":466,"close":467},"2023-05-12",16.18000030517578,{"date":469,"close":470},"2023-05-19",16.5,{"date":472,"close":473},"2023-05-26",16.639999389648438,{"date":475,"close":476},"2023-06-02",16.540000915527344,{"date":478,"close":479},"2023-06-09",17.149999618530273,{"date":481,"close":482},"2023-06-16",16.489999771118164,{"date":484,"close":485},"2023-06-23",16.3799991607666,{"date":487,"close":488},"2023-06-30",15.739999771118164,{"date":490,"close":491},"2023-07-07",16.079999923706055,{"date":493,"close":494},"2023-07-14",16.190000534057617,{"date":496,"close":497},"2023-07-21",17.059999465942383,{"date":499,"close":500},"2023-07-28",19.649999618530273,{"date":502,"close":503},"2023-08-04",20.1200008392334,{"date":505,"close":506},"2023-08-11",19.34000015258789,{"date":508,"close":509},"2023-08-18",18.1299991607666,{"date":511,"close":512},"2023-08-25",17.530000686645508,{"date":514,"close":515},"2023-09-01",17.729999542236328,{"date":517,"close":518},"2023-09-08",17.200000762939453,{"date":520,"close":521},"2023-09-15",17.020000457763672,{"date":523,"close":524},"2023-09-22",16.950000762939453,{"date":526,"close":527},"2023-09-29",16.829999923706055,{"date":529,"close":530},"2023-10-06",16.8799991607666,{"date":532,"close":533},"2023-10-13",16.459999084472656,{"date":535,"close":536},"2023-10-20",15.75,{"date":538,"close":539},"2023-10-27",15.550000190734863,{"date":541,"close":542},"2023-11-03",17.280000686645508,{"date":544,"close":545},"2023-11-10",16.290000915527344,{"date":547,"close":548},"2023-11-17",18.020000457763672,{"date":550,"close":551},"2023-11-24",17.860000610351562,{"date":553,"close":554},"2023-12-01",18.489999771118164,{"date":556,"close":557},"2023-12-08",18.770000457763672,{"date":559,"close":560},"2023-12-15",20.280000686645508,{"date":562,"close":563},"2023-12-22",21.3700008392334,{"date":565,"close":566},"2023-12-29",21.299999237060547,{"date":568,"close":569},"2024-01-05",21.739999771118164,{"date":571,"close":572},"2024-01-12",21.489999771118164,{"date":574,"close":575},"2024-01-19",22.020000457763672,{"date":577,"close":578},"2024-01-26",21.280000686645508,{"date":580,"close":581},"2024-02-02",19.799999237060547,{"date":583,"close":584},"2024-02-09",18.989999771118164,{"date":586,"close":587},"2024-02-16",19.229999542236328,{"date":589,"close":590},"2024-02-23",18.639999389648438,{"date":592,"close":593},"2024-03-01",18.25,{"date":595,"close":596},"2024-03-08",19.219999313354492,{"date":598,"close":599},"2024-03-15",18.510000228881836,{"date":601,"close":602},"2024-03-22",18.399999618530273,{"date":604,"close":605},"2024-03-28",18.81999969482422,{"date":607,"close":455},"2024-04-05",{"date":609,"close":610},"2024-04-12",17.09000015258789,{"date":612,"close":613},"2024-04-19",17.360000610351562,{"date":615,"close":616},"2024-04-26",17.600000381469727,{"date":618,"close":455},"2024-05-03",{"date":620,"close":621},"2024-05-10",18.8700008392334,{"date":623,"close":624},"2024-05-17",19,{"date":626,"close":627},"2024-05-24",17.989999771118164,{"date":629,"close":630},"2024-05-31",17.610000610351562,{"date":632,"close":633},"2024-06-07",17.5,{"date":635,"close":636},"2024-06-14",17.100000381469727,{"date":638,"close":639},"2024-06-21",17.40999984741211,{"date":641,"close":642},"2024-06-28",19.31999969482422,{"date":644,"close":645},"2024-07-05",18.610000610351562,{"date":647,"close":648},"2024-07-12",20.559999465942383,{"date":650,"close":651},"2024-07-19",22.09000015258789,{"date":653,"close":654},"2024-07-26",25.799999237060547,{"date":656,"close":657},"2024-08-02",24.040000915527344,{"date":659,"close":660},"2024-08-09",23.219999313354492,{"date":662,"close":663},"2024-08-16",24.639999389648438,{"date":665,"close":666},"2024-08-23",25.940000534057617,{"date":668,"close":669},"2024-08-30",26.020000457763672,{"date":671,"close":672},"2024-09-06",24.549999237060547,{"date":674,"close":675},"2024-09-13",25.56999969482422,{"date":677,"close":678},"2024-09-20",26.399999618530273,{"date":680,"close":681},"2024-09-27",25.18000030517578,{"date":683,"close":684},"2024-10-04",24.770000457763672,{"date":686,"close":687},"2024-10-11",25.510000228881836,{"date":689,"close":690},"2024-10-18",26.209999084472656,{"date":692,"close":405},"2024-10-25",{"date":694,"close":695},"2024-11-01",23.84000015258789,{"date":697,"close":698},"2024-11-08",26.959999084472656,{"date":700,"close":701},"2024-11-15",26.829999923706055,{"date":703,"close":704},"2024-11-22",27.899999618530273,{"date":706,"close":707},"2024-11-29",27.15999984741211,{"date":709,"close":710},"2024-12-06",26.729999542236328,{"date":712,"close":713},"2024-12-13",28.860000610351562,{"date":715,"close":716},"2024-12-20",27.1200008392334,{"date":718,"close":719},"2024-12-27",27.010000228881836,{"date":721,"close":722},"2025-01-03",26.809999465942383,{"date":724,"close":725},"2025-01-10",25.65999984741211,{"date":727,"close":728},"2025-01-17",26.969999313354492,{"date":730,"close":731},"2025-01-24",27.079999923706055,{"date":733,"close":734},"2025-01-31",26.3700008392334,{"date":736,"close":737},"2025-02-07",27.93000030517578,{"date":739,"close":740},"2025-02-14",28.889999389648438,{"date":742,"close":743},"2025-02-21",28.65999984741211,{"date":745,"close":746},"2025-02-28",28.020000457763672,{"date":748,"close":749},"2025-03-07",26.93000030517578,{"date":751,"close":349},"2025-03-14",{"date":753,"close":754},"2025-03-21",25.3700008392334,{"date":756,"close":757},"2025-03-28",25,{"date":759,"close":760},"2025-04-04",22.1200008392334,{"date":762,"close":763},"2025-04-11",21.43000030517578,{"date":765,"close":766},"2025-04-17",22.350000381469727,{"date":768,"close":769},"2025-04-25",23.860000610351562,{"date":771,"close":772},"2025-05-02",26.200000762939453,{"date":774,"close":775},"2025-05-09",26.260000228881836,{"date":777,"close":749},"2025-05-16",{"date":779,"close":780},"2025-05-23",25.3799991607666,{"date":782,"close":783},"2025-05-30",25.81999969482422,{"date":785,"close":654},"2025-06-06",{"date":787,"close":788},"2025-06-13",24.969999313354492,{"date":790,"close":791},"2025-06-20",24.600000381469727,{"date":793,"close":794},"2025-06-27",25.920000076293945,{"date":796,"close":797},"2025-07-03",27.420000076293945,{"date":799,"close":800},"2025-07-11",27.020000457763672,{"date":802,"close":803},"2025-07-18",27.25,{"date":805,"close":806},"2025-07-23",27.18000030517578,{"date":808,"close":809},"2025-07-24",26.31999969482422,{"date":811,"close":812},"2025-07-25",26.059999465942383,{"date":814,"close":815},"2025-07-28",26.459999084472656,{"date":817,"close":818},"2025-07-29",25.90999984741211,{"date":820,"close":821},"2025-07-30",25.559999465942383,{"date":823,"close":824},"2025-07-31",25.489999771118164,{"date":826,"close":827},"2025-08-01",24.920000076293945,{"date":829,"close":830},"2025-08-04",25.110000610351562,{"date":832,"close":830},"2025-08-05",{"date":834,"close":835},"2025-08-06",24.850000381469727,{"date":837,"close":838},"2025-08-07",24.690000534057617,{"date":840,"close":841},"2025-08-08",24.8799991607666,{"date":843,"close":844},"2025-08-11",24.8700008392334,{"date":846,"close":847},"2025-08-12",26,{"date":849,"close":815},"2025-08-13",{"date":851,"close":852},"2025-08-14",26.389999389648438,{"date":854,"close":855},"2025-08-15",25.780000686645508,{"date":857,"close":666},"2025-08-18",{"date":859,"close":860},"2025-08-19",25.84000015258789,{"date":862,"close":863},"2025-08-20",25.950000762939453,{"date":865,"close":866},"2025-08-21",25.899999618530273,{"date":868,"close":869},"2025-08-22",27.200000762939453,{"date":871,"close":872},"2025-08-25",27.139999389648438,{"date":874,"close":875},"2025-08-26",27.530000686645508,{"date":877,"close":878},"2025-08-27",27.610000610351562,{"date":880,"close":881},"2025-08-28",27.6200008392334,{"date":883,"close":884},"2025-08-29",27.670000076293945,{"date":886,"close":887},"2025-09-02",27.3799991607666,{"date":889,"close":890},"2025-09-03",27.299999237060547,{"date":892,"close":893},"2025-09-04",27.760000228881836,{"date":895,"close":896},"2025-09-05",27.450000762939453,{"date":898,"close":899},"2025-09-08",27.65999984741211,{"date":901,"close":902},"2025-09-09",27.329999923706055,{"date":904,"close":869},"2025-09-10",{"date":906,"close":907},"2025-09-11",27.239999771118164,{"date":909,"close":910},"2025-09-12",27.049999237060547,{"date":912,"close":913},"2025-09-15",26.56999969482422,{"date":915,"close":916},"2025-09-16",26.290000915527344,{"date":918,"close":919},"2025-09-17",26.420000076293945,{"date":921,"close":896},"2025-09-18",{"date":923,"close":719},"2025-09-19",{"date":925,"close":313},"2025-09-22",{"date":927,"close":707},"2025-09-23",{"date":929,"close":930},"2025-09-24",27.209999084472656,{"date":932,"close":933},"2025-09-25",27.229999542236328,{"date":935,"close":896},"2025-09-26",{"date":937,"close":938},"2025-09-29",27.100000381469727,{"date":940,"close":869},"2025-09-30",{"date":942,"close":943},"2025-10-01",27.110000610351562,{"date":945,"close":946},"2025-10-02",26.8799991607666,{"date":948,"close":949},"2025-10-03",27.09000015258789,{"date":951,"close":797},"2025-10-06",{"date":953,"close":954},"2025-10-07",27.34000015258789,{"date":956,"close":957},"2025-10-08",27.040000915527344,{"date":959,"close":949},"2025-10-09",{"date":961,"close":962},"2025-10-10",26.25,{"date":964,"close":965},"2025-10-13",26.670000076293945,{"date":967,"close":968},"2025-10-14",27.489999771118164,{"date":970,"close":971},"2025-10-15",26.979999542236328,{"date":973,"close":974},"2025-10-16",25.860000610351562,{"date":976,"close":977},"2025-10-17",25.719999313354492,{"date":979,"close":346},"2025-10-20",{"date":981,"close":982},"2025-10-21",26.600000381469727,{"date":984,"close":985},"2025-10-22",26.6299991607666,{"date":987,"close":988},"2025-10-23",26.479999542236328,{"date":990,"close":991},"2025-10-24",28.950000762939453,{"date":993,"close":994},"2025-10-27",29.450000762939453,{"date":996,"close":997},"2025-10-28",29.459999084472656,{"date":999,"close":1000},"2025-10-29",28.920000076293945,{"date":1002,"close":1003},"2025-10-30",28.670000076293945,{"date":1005,"close":1006},"2025-10-31",28.43000030517578,{"date":1008,"close":1009},"2025-11-03",29.030000686645508,{"date":1011,"close":1012},"2025-11-04",28.760000228881836,{"date":1014,"close":1015},"2025-11-05",29.239999771118164,{"date":1017,"close":1018},"2025-11-06",29.079999923706055,{"date":1020,"close":1021},"2025-11-07",29.329999923706055,{"date":1023,"close":1024},"2025-11-10",29.790000915527344,{"date":1026,"close":1027},"2025-11-11",29.700000762939453,{"date":1029,"close":1030},"2025-11-12",29.600000381469727,{"date":1032,"close":1033},"2025-11-13",29.469999313354492,{"date":1035,"close":301},"2025-11-14",{"date":1037,"close":1038},"2025-11-17",28.520000457763672,{"date":1040,"close":1041},"2025-11-18",28.309999465942383,{"date":1043,"close":1044},"2025-11-19",28.59000015258789,{"date":1046,"close":1047},"2025-11-20",28.5,{"date":1049,"close":1033},"2025-11-21",{"date":1051,"close":1052},"2025-11-24",29.649999618530273,{"date":1054,"close":1055},"2025-11-25",30.760000228881836,{"date":1057,"close":1058},"2025-11-26",30.59000015258789,{"date":1060,"close":1061},"2025-11-28",30.600000381469727,{"date":1063,"close":1064},"2025-12-01",30.639999389648438,{"date":1066,"close":1067},"2025-12-02",30.549999237060547,{"date":1069,"close":1070},"2025-12-03",31.260000228881836,{"date":1072,"close":1073},"2025-12-04",31.239999771118164,{"date":1075,"close":1076},"2025-12-05",30.860000610351562,{"date":1078,"close":209},"2025-12-08",{"date":1080,"close":1081},"2025-12-09",31.34000015258789,{"date":1083,"close":1084},"2025-12-10",32.470001220703125,{"date":1086,"close":1087},"2025-12-11",32.61000061035156,{"date":1089,"close":1090},"2025-12-12",32.75,{"date":1092,"close":1093},"2025-12-15",32.400001525878906,{"date":1095,"close":1096},"2025-12-16",32.27000045776367,{"date":1098,"close":1099},"2025-12-17",32.220001220703125,{"date":1101,"close":1102},"2025-12-18",32.630001068115234,{"date":1104,"close":280},"2025-12-19",{"date":1106,"close":1107},"2025-12-22",31.969999313354492,{"date":1109,"close":1110},"2025-12-23",31.850000381469727,{"date":1112,"close":229},"2025-12-24",{"date":1114,"close":1115},"2025-12-26",31.989999771118164,{"date":1117,"close":1118},"2025-12-29",31.600000381469727,{"date":1120,"close":1121},"2025-12-30",31.350000381469727,{"date":1123,"close":1124},"2025-12-31",31.170000076293945,{"date":1126,"close":1127},"2026-01-02",30.84000015258789,{"date":1129,"close":1130},"2026-01-05",31.729999542236328,{"date":1132,"close":1133},"2026-01-06",31.43000030517578,{"date":1135,"close":1136},"2026-01-07",31.329999923706055,{"date":1138,"close":1099},"2026-01-08",{"date":1140,"close":1141},"2026-01-09",31.40999984741211,{"date":1143,"close":1144},"2026-01-12",31.18000030517578,{"date":1146,"close":203},"2026-01-13",{"date":1148,"close":1149},"2026-01-14",31.549999237060547,{"date":1151,"close":1099},"2026-01-15",{"date":1153,"close":1154},"2026-01-16",32.189998626708984,{"date":1156,"close":1157},"2026-01-20",31.579999923706055,{"date":1159,"close":1160},"2026-01-21",33.2599983215332,{"date":1162,"close":238},"2026-01-22",{"date":1164,"close":270},"2026-01-23",{"date":1166,"close":1167},"2026-01-26",32.06999969482422,{"date":1169,"close":1099},"2026-01-27",{"date":1171,"close":1107},"2026-01-28",{"date":1173,"close":1174},"2026-01-29",32.93000030517578,{"date":1176,"close":1177},"2026-01-30",32.939998626708984,{"date":1179,"close":1180},"2026-02-02",33.95000076293945,{"date":1182,"close":1183},"2026-02-03",34.27000045776367,{"date":1185,"close":1186},"2026-02-04",34.779998779296875,{"date":1188,"close":1189},"2026-02-05",34.79999923706055,{"date":1191,"close":1192},"2026-02-06",35.13999938964844,{"date":1194,"close":1186},"2026-02-09",{"date":1196,"close":1197},"2026-02-10",34.459999084472656,{"date":1199,"close":1200},"2026-02-11",34.43000030517578,{"date":1202,"close":1203},"2026-02-12",34.06999969482422,{"date":1205,"close":1206},"2026-02-13",34.40999984741211,{"date":1208,"close":1186},"2026-02-17",{"date":1210,"close":1211},"2026-02-18",33.81999969482422,{"date":1213,"close":1214},"2026-02-19",33.66999816894531,{"date":1216,"close":1217},"2026-02-20",33.7400016784668,{"date":1219,"close":1220},"2026-02-23",32.22999954223633,{"date":1222,"close":270},"2026-02-24",{"date":1224,"close":1225},"2026-02-25",32.25,{"date":1227,"close":1228},"2026-02-26",32.900001525878906,{"date":1230,"close":1231},"2026-02-27",31.3799991607666,{"date":1233,"close":1234},"2026-03-02",31.889999389648438,{"date":1236,"close":1237},"2026-03-03",31.649999618530273,{"date":1239,"close":247},"2026-03-04",{"date":1241,"close":1242},"2026-03-05",31.290000915527344,{"date":1244,"close":1245},"2026-03-06",30.780000686645508,{"date":1247,"close":1248},"2026-03-09",30.729999542236328,{"date":1250,"close":1055},"2026-03-10",{"date":1252,"close":1253},"2026-03-11",30.3799991607666,{"date":1255,"close":1256},"2026-03-12",30.31999969482422,{"date":1258,"close":1259},"2026-03-13",30.25,{"date":1261,"close":1262},"2026-03-16",30.469999313354492,{"date":1264,"close":1265},"2026-03-17",30.520000457763672,{"date":1267,"close":1268},"2026-03-18",30.299999237060547,{"date":1270,"close":1271},"2026-03-19",30.6299991607666,{"date":1273,"close":1058},"2026-03-20",{"date":1275,"close":1276},"2026-03-23",31.299999237060547,{"date":1278,"close":1279},"2026-03-24",31.399999618530273,{"date":1281,"close":1282},"2026-03-25",31.25,{"date":1284,"close":1285},"2026-03-26",31.229999542236328,{"date":1287,"close":1288},"2026-03-27",30.889999389648438,{"date":1290,"close":1291},"2026-03-30",31.049999237060547,{"date":1293,"close":1294},"2026-03-31",31.709999084472656,{"date":1296,"close":1297},"2026-04-01",32.09000015258789,{"date":1299,"close":1099},"2026-04-02",{"date":1301,"close":1302},"2026-04-06",32.77000045776367,{"date":1304,"close":1305},"2026-04-07",33.189998626708984,{"date":1307,"close":1308},"2026-04-08",33.880001068115234,{"date":1310,"close":1311},"2026-04-09",34.38999938964844,{"date":1313,"close":1314},"2026-04-10",34.04999923706055,{"date":1316,"close":1317},"2026-04-13",33.849998474121094,{"date":1319,"close":1320},"2026-04-14",34.34000015258789,{"date":1322,"close":1323},"2026-04-15",34.279998779296875,{"date":1325,"close":1326},"2026-04-16",34.2400016784668,{"date":1328,"close":1329},"2026-04-17",35.130001068115234,{"date":1331,"close":1332},"2026-04-20",35.04999923706055,{"date":1334,"close":1335},"2026-04-21",34.220001220703125,{"date":1337,"close":1338},"2026-04-22",34.16999816894531,{"date":1340,"close":1341},"2026-04-23",34.150001525878906,{"date":1343,"close":1344},"2026-04-24",33.709999084472656,{"date":1346,"close":1347},"2026-04-27",34.560001373291016,{"date":149,"close":1349},35,{"date":1351,"close":1352},"2026-04-29",34.029998779296875,{"date":1354,"close":1203},"2026-04-30",{"date":1356,"close":1357},"2026-05-01",34.4900016784668,{"date":1359,"close":1360},"2026-05-04",33.91999816894531,{"date":1362,"close":1363},"2026-05-05",34.81999969482422,{"date":1365,"close":1366},"2026-05-06",35.349998474121094,{"date":1368,"close":1369},"2026-05-07",35.40999984741211,{"date":1371,"close":1369},"2026-05-08",{"date":1373,"close":1374},"2026-05-11",34.900001525878906,{"date":1376,"close":1377},"2026-05-12",34.66999816894531,{"date":1379,"close":1326},"2026-05-13",{"date":1381,"close":1382},"2026-05-14",34.25,{"date":1384,"close":1211},"2026-05-15",{"date":1386,"close":1387},"2026-05-18",34.41999816894531,{"date":1389,"close":1390},"2026-05-19",34.369998931884766,{"date":44,"close":1392},35.099998474121094,{"date":1394,"close":1395},"2026-05-21",35.369998931884766,{"date":1397,"close":1398},"2026-05-22",35.36000061035156,{"date":1400,"close":1401},"2026-05-26",36.220001220703125,{"date":1403,"close":1404},"2026-05-27",35.93000030517578,{"date":1406,"close":1407},"2026-05-28",35.810001373291016,{"date":1409,"close":1410},"2026-05-29",36.22999954223633,{"date":1412,"close":1413},"2026-06-01",35.72999954223633,{"date":1415,"close":1416},"2026-06-02",36.459999084472656,{"date":1418,"close":1419},"2026-06-03",35.470001220703125,{"date":1421,"close":1422},"2026-06-04",36.619998931884766,{"date":1424,"close":1425},"2026-06-05",37.11000061035156,{"date":1427,"close":1428},"2026-06-08",37.27000045776367,{"date":1430,"close":1431},"2026-06-09",37.540000915527344,{"date":1433,"close":1434},"2026-06-10",37.83000183105469,{"date":1436,"close":1437},"2026-06-11",37.97999954223633,{"date":1439,"close":1440},"2026-06-12",37.900001525878906,{"date":1442,"close":1443},"2026-06-15",37.150001525878906,{"date":1445,"close":1443},"2026-06-16",{"date":1447,"close":1448},"2026-06-17",37.02000045776367,{"date":1450,"close":1451},"2026-06-18",37.36000061035156,{"date":1453,"close":1454},"2026-06-22",37.88999938964844,{"date":1456,"close":1457},"2026-06-23",38.400001525878906,{"date":1459,"close":1460},"2026-06-24",38.66999816894531,{"date":1462,"close":1463},"2026-06-25",38.70000076293945,{"date":1465,"close":1466},"2026-06-26",38.93000030517578,{"date":1468,"close":1469},"2026-06-29",38.83000183105469,{"date":1471,"close":1472},"2026-06-30",38.970001220703125,{"date":1474,"close":1475},"2026-07-01",40.06999969482422,{"date":1477,"close":1478},"2026-07-02",39.02000045776367,{"date":1480,"close":1481},"2026-07-06",38.91999816894531,{"date":1483,"close":1484},"2026-07-07",38.5099983215332,{"date":1486,"close":1487},"2026-07-08",37.63999938964844,{"date":1489,"close":1490},"2026-07-09",38.720001220703125,{"date":1492,"close":1493},"2026-07-10",38.849998474121094,{"date":1495,"close":1496},"2026-07-13",38.75,{"date":1498,"close":1499},"2026-07-14",38.779998779296875,{"date":1501,"close":1502},"2026-07-15",39.16999816894531,{"date":1504,"close":1505},"2026-07-16",40.029998779296875,{"date":1507,"close":1508},"2026-07-17",39.31999969482422,{"date":1510,"close":1511},"2026-07-20",39.310001373291016,{"date":1513,"close":1514},"2026-07-21",39.4900016784668,{"date":1516,"close":1517},"2026-07-22",38.88999938964844,{"date":1519,"close":1490},"2026-07-23",{"date":147,"close":1521},40.619998931884766,{"count":151,"fetchedAt":1523,"source":142},"2026-07-28T05:09:56.425Z",1785215396358]