[{"data":1,"prerenderedAt":1543},["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-FMBH":25,"$f6hfiv3iBoAUCJBXR-k80500UkWMsj-uomWODXW2RMyg":26,"ticker-mcap-FMBH":181,"ticker-profile-FMBH":189,"ticker-earnings-FMBH":203,"ticker-congress-FMBH":207,"i-lucide:info":1541},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"700565","FIRST MID BANCSHARES, INC.","Finance & Insurance","FMBH",[34,49,57,66,76,84,95,105,111,117,123,130,145],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T14:32:16.000Z","0000700565-26-000046-0","Zimmer James Edwin","","I",48.7864,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615220\u002F000070056526000046\u002F0000700565-26-000046-index.htm",259.9499,18604.4422,12682.01980136,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T14:29:08.000Z","0000700565-26-000045-0","Westerhold Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522064\u002F000070056526000045\u002F0000700565-26-000045-index.htm",272.8186,15638.6831,13309.83734704,{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T14:26:18.000Z","0000700565-26-000044-0","SMITH MATTHEW K","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691271\u002F000070056526000044\u002F0000700565-26-000044-index.htm",66.234,2213.0702,3231.3184176,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T14:23:26.000Z","0000700565-26-000043-0","McRae Eric S","EVP, Chief Lending Officer",48.7865,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452494\u002F000070056526000043\u002F0000700565-26-000043-index.htm",87.0598,8441.8304,4247.342932699999,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T14:20:41.000Z","0000700565-26-000042-0","Cook Robert S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615123\u002F000070056526000042\u002F0000700565-26-000042-index.htm",270.2445,7134.7323,13184.28329925,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":89,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"2026-05-11T20:53:30.000Z","0000700565-26-000041-0","Nelson Regina P","EVP, Chief Marketing Officer","D",43.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2099760\u002F000070056526000041\u002F0000700565-26-000041-index.htm",1000,43940,"2026-05-08",{"cik":29,"filedAt":96,"filingId":97,"formType":98,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-04-06T00:00:00.000Z","0000700565-26-000038-0","4",41.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615220\u002F000070056526000038\u002F0000700565-26-000038-index.htm",308.0624,18240.6607,12676.76776,"2026-04-02",{"cik":29,"filedAt":96,"filingId":106,"formType":98,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"0000700565-26-000036-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615123\u002F000070056526000036\u002F0000700565-26-000036-index.htm",320.263,6825.6297,13178.822449999998,{"cik":29,"filedAt":96,"filingId":112,"formType":98,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"0000700565-26-000040-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522064\u002F000070056526000040\u002F0000700565-26-000040-index.htm",323.3129,15278.8677,13304.325835,{"cik":29,"filedAt":96,"filingId":118,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"0000700565-26-000039-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452494\u002F000070056526000039\u002F0000700565-26-000039-index.htm",86.2613,8307.4766,3549.6524950000003,{"cik":29,"filedAt":96,"filingId":124,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":125,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"0000700565-26-000037-0","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691271\u002F000070056526000037\u002F0000700565-26-000037-index.htm",65.084,2134.6832,2678.2066,{"cik":29,"filedAt":131,"filingId":132,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":141,"intentLabel":142,"signalQuality":143,"insiderHistory":144},"2026-04-01T00:00:00.000Z","0000700565-26-000035-0","Dean Clay M","CEO-First Mid Insurance Group",40.5819,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562764\u002F000070056526000035\u002F0000700565-26-000035-index.htm",3696.229,277.7001,149999.99565509998,"S","2025-12-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":146,"filingId":147,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":89,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":140,"transactionDate":155,"intentLabel":142,"signalQuality":143,"insiderHistory":156},"2026-03-31T00:00:00.000Z","0000700565-26-000034-0","Wolak Stas R","EVP Chief Retail Banking Ofc.",43.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011959\u002F000070056526000034\u002F0000700565-26-000034-index.htm",430,3630,18778.100000000002,"2026-02-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":163,"issuerName":164},"COIN","Coinbase Global, Inc.",{"ticker":166,"issuerName":167},"CRCL","Circle Internet Group, Inc.",{"ticker":169,"issuerName":170},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":172,"issuerName":173},"TRUP","TRUPANION, INC.",{"ticker":175,"issuerName":176},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":178,"fetchedAt":179,"source":180},13,"2026-08-04T23:43:52.960Z","sqlite",{"data":182,"meta":187},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":94},1397329290,"fresh","2026-08-03",1,{"count":186,"fetchedAt":188,"source":180},"2026-08-04T23:43:52.973Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Joseph R. Dively","Banks - Regional",1194,"1999-03-16","US","IL","Mattoon","https:\u002F\u002Fwww.firstmid.com",0.803,"34.16-49.03","2026-06-25T19:00:51.644Z",{"count":186,"fetchedAt":188,"source":180},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":186,"fetchedAt":188,"source":180},{"data":208,"meta":1539},{"congressTrades":209,"insiderTrades":210,"priceHistory":224,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":89,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":96,"filingId":97,"formType":98,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":96,"filingId":106,"formType":98,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":96,"filingId":112,"formType":98,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":96,"filingId":118,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":96,"filingId":124,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":125,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":131,"filingId":132,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":141},{"cik":29,"filedAt":146,"filingId":147,"formType":98,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":89,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":140,"transactionDate":155},[225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,640,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,781,784,787,790,792,795,797,799,802,805,808,811,814,817,820,823,825,828,831,834,836,839,842,844,847,850,853,856,859,862,865,868,870,873,876,878,881,884,887,890,893,896,898,900,903,906,909,912,915,918,920,923,926,929,932,934,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,991,994,997,1000,1003,1006,1009,1011,1014,1016,1019,1022,1025,1027,1030,1033,1036,1039,1041,1044,1047,1049,1052,1055,1057,1060,1063,1065,1068,1071,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1104,1107,1109,1111,1114,1117,1119,1120,1123,1126,1128,1130,1132,1135,1138,1141,1144,1147,1149,1152,1154,1156,1158,1161,1164,1167,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1224,1227,1230,1233,1236,1239,1241,1244,1246,1248,1251,1254,1257,1260,1263,1265,1268,1270,1273,1275,1278,1281,1284,1286,1289,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1319,1321,1324,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537],{"date":226,"close":227},"2021-08-06",41.95000076293945,{"date":229,"close":230},"2021-08-13",40.900001525878906,{"date":232,"close":233},"2021-08-20",40.72999954223633,{"date":235,"close":236},"2021-08-27",41.5,{"date":238,"close":239},"2021-09-03",40.83000183105469,{"date":241,"close":242},"2021-09-10",39.66999816894531,{"date":244,"close":245},"2021-09-17",38.099998474121094,{"date":247,"close":248},"2021-09-24",40.41999816894531,{"date":250,"close":251},"2021-10-01",41.400001525878906,{"date":253,"close":254},"2021-10-08",41.849998474121094,{"date":256,"close":257},"2021-10-15",42.150001525878906,{"date":259,"close":260},"2021-10-22",42.529998779296875,{"date":262,"close":263},"2021-10-29",43.08000183105469,{"date":265,"close":266},"2021-11-05",45.099998474121094,{"date":268,"close":269},"2021-11-12",44.849998474121094,{"date":271,"close":272},"2021-11-19",43.310001373291016,{"date":274,"close":275},"2021-11-26",42,{"date":277,"close":278},"2021-12-03",42.2599983215332,{"date":280,"close":281},"2021-12-10",42.36000061035156,{"date":283,"close":284},"2021-12-17",41.880001068115234,{"date":286,"close":287},"2021-12-23",42.59000015258789,{"date":289,"close":290},"2021-12-31",42.790000915527344,{"date":292,"close":293},"2022-01-07",44.75,{"date":295,"close":296},"2022-01-14",44.529998779296875,{"date":298,"close":299},"2022-01-21",41.619998931884766,{"date":301,"close":302},"2022-01-28",40.310001373291016,{"date":304,"close":305},"2022-02-04",41.36000061035156,{"date":307,"close":308},"2022-02-11",40.40999984741211,{"date":310,"close":311},"2022-02-18",40.880001068115234,{"date":313,"close":314},"2022-02-25",40.25,{"date":316,"close":317},"2022-03-04",40.540000915527344,{"date":319,"close":320},"2022-03-11",40.209999084472656,{"date":322,"close":323},"2022-03-18",40.20000076293945,{"date":325,"close":326},"2022-03-25",39.939998626708984,{"date":328,"close":329},"2022-04-01",38.61000061035156,{"date":331,"close":332},"2022-04-08",36.7599983215332,{"date":334,"close":335},"2022-04-14",37.20000076293945,{"date":337,"close":338},"2022-04-22",38,{"date":340,"close":341},"2022-04-29",36.040000915527344,{"date":343,"close":344},"2022-05-06",36.09000015258789,{"date":346,"close":347},"2022-05-13",36.43000030517578,{"date":349,"close":350},"2022-05-20",36.16999816894531,{"date":352,"close":353},"2022-05-27",37.150001525878906,{"date":355,"close":356},"2022-06-03",38.060001373291016,{"date":358,"close":359},"2022-06-10",36.06999969482422,{"date":361,"close":362},"2022-06-17",36.470001220703125,{"date":364,"close":365},"2022-06-24",35.56999969482422,{"date":367,"close":368},"2022-07-01",36.27000045776367,{"date":370,"close":371},"2022-07-08",36.130001068115234,{"date":373,"close":374},"2022-07-15",36.290000915527344,{"date":376,"close":377},"2022-07-22",37.15999984741211,{"date":379,"close":380},"2022-07-29",37.56999969482422,{"date":382,"close":383},"2022-08-05",37.380001068115234,{"date":385,"close":386},"2022-08-12",38.939998626708984,{"date":388,"close":389},"2022-08-19",38.65999984741211,{"date":391,"close":392},"2022-08-26",36.2400016784668,{"date":394,"close":395},"2022-09-02",34.939998626708984,{"date":397,"close":398},"2022-09-09",34.459999084472656,{"date":400,"close":401},"2022-09-16",34.63999938964844,{"date":403,"close":404},"2022-09-23",33.56999969482422,{"date":406,"close":407},"2022-09-30",31.969999313354492,{"date":409,"close":410},"2022-10-07",31.979999542236328,{"date":412,"close":413},"2022-10-14",34.5099983215332,{"date":415,"close":416},"2022-10-21",34.97999954223633,{"date":418,"close":419},"2022-10-28",35.970001220703125,{"date":421,"close":422},"2022-11-04",35.38999938964844,{"date":424,"close":425},"2022-11-11",34.040000915527344,{"date":427,"close":428},"2022-11-18",34.02000045776367,{"date":430,"close":431},"2022-11-25",34.43000030517578,{"date":433,"close":434},"2022-12-02",34.619998931884766,{"date":436,"close":437},"2022-12-09",33.54999923706055,{"date":439,"close":440},"2022-12-16",32.540000915527344,{"date":442,"close":443},"2022-12-23",32.16999816894531,{"date":445,"close":446},"2022-12-30",32.08000183105469,{"date":448,"close":449},"2023-01-06",32.349998474121094,{"date":451,"close":452},"2023-01-13",32.97999954223633,{"date":454,"close":455},"2023-01-20",31.940000534057617,{"date":457,"close":458},"2023-01-27",31.469999313354492,{"date":460,"close":461},"2023-02-03",33.560001373291016,{"date":463,"close":464},"2023-02-10",31.6299991607666,{"date":466,"close":467},"2023-02-17",32.279998779296875,{"date":469,"close":470},"2023-02-24",30.829999923706055,{"date":472,"close":473},"2023-03-03",31.219999313354492,{"date":475,"close":476},"2023-03-10",26.809999465942383,{"date":478,"close":479},"2023-03-17",26.68000030517578,{"date":481,"close":482},"2023-03-24",26.850000381469727,{"date":484,"close":485},"2023-03-31",27.219999313354492,{"date":487,"close":488},"2023-04-06",26.520000457763672,{"date":490,"close":491},"2023-04-14",25.649999618530273,{"date":493,"close":494},"2023-04-21",25.31999969482422,{"date":496,"close":497},"2023-04-28",26.360000610351562,{"date":499,"close":500},"2023-05-05",23.829999923706055,{"date":502,"close":503},"2023-05-12",22.670000076293945,{"date":505,"close":506},"2023-05-19",23.940000534057617,{"date":508,"close":509},"2023-05-26",24.690000534057617,{"date":511,"close":512},"2023-06-02",24.81999969482422,{"date":514,"close":515},"2023-06-09",25.639999389648438,{"date":517,"close":518},"2023-06-16",25.239999771118164,{"date":520,"close":521},"2023-06-23",25.329999923706055,{"date":523,"close":524},"2023-06-30",24.139999389648438,{"date":526,"close":527},"2023-07-07",24.790000915527344,{"date":529,"close":497},"2023-07-14",{"date":531,"close":532},"2023-07-21",28.600000381469727,{"date":534,"close":535},"2023-07-28",30.520000457763672,{"date":537,"close":538},"2023-08-04",30.579999923706055,{"date":540,"close":541},"2023-08-11",29.600000381469727,{"date":543,"close":544},"2023-08-18",28.31999969482422,{"date":546,"close":547},"2023-08-25",27.93000030517578,{"date":549,"close":550},"2023-09-01",28.90999984741211,{"date":552,"close":553},"2023-09-08",27.450000762939453,{"date":555,"close":556},"2023-09-15",27.079999923706055,{"date":558,"close":559},"2023-09-22",26.18000030517578,{"date":561,"close":562},"2023-09-29",26.559999465942383,{"date":564,"close":565},"2023-10-06",26.90999984741211,{"date":567,"close":568},"2023-10-13",26.889999389648438,{"date":570,"close":571},"2023-10-20",26.56999969482422,{"date":573,"close":574},"2023-10-27",26.719999313354492,{"date":576,"close":577},"2023-11-03",29.860000610351562,{"date":579,"close":580},"2023-11-10",29.3799991607666,{"date":582,"close":583},"2023-11-17",31.389999389648438,{"date":585,"close":586},"2023-11-24",31.239999771118164,{"date":588,"close":589},"2023-12-01",31.700000762939453,{"date":591,"close":592},"2023-12-08",32.31999969482422,{"date":594,"close":595},"2023-12-15",34.650001525878906,{"date":597,"close":598},"2023-12-22",34.599998474121094,{"date":600,"close":601},"2023-12-29",34.65999984741211,{"date":603,"close":604},"2024-01-05",33.7599983215332,{"date":606,"close":607},"2024-01-12",32.58000183105469,{"date":609,"close":610},"2024-01-19",32.47999954223633,{"date":612,"close":613},"2024-01-26",33.060001373291016,{"date":615,"close":470},"2024-02-02",{"date":617,"close":618},"2024-02-09",31.350000381469727,{"date":620,"close":621},"2024-02-16",31.020000457763672,{"date":623,"close":624},"2024-02-23",30.280000686645508,{"date":626,"close":627},"2024-03-01",30.110000610351562,{"date":629,"close":630},"2024-03-08",30.989999771118164,{"date":632,"close":633},"2024-03-15",30.040000915527344,{"date":635,"close":636},"2024-03-22",31.649999618530273,{"date":638,"close":639},"2024-03-28",32.68000030517578,{"date":641,"close":630},"2024-04-05",{"date":643,"close":644},"2024-04-12",29.639999389648438,{"date":646,"close":647},"2024-04-19",31.1299991607666,{"date":649,"close":650},"2024-04-26",31.510000228881836,{"date":652,"close":653},"2024-05-03",32.2599983215332,{"date":655,"close":656},"2024-05-10",32.849998474121094,{"date":658,"close":659},"2024-05-17",33.220001220703125,{"date":661,"close":662},"2024-05-24",31.889999389648438,{"date":664,"close":665},"2024-05-31",31.739999771118164,{"date":667,"close":668},"2024-06-07",31.399999618530273,{"date":670,"close":671},"2024-06-14",30.31999969482422,{"date":673,"close":674},"2024-06-21",30.34000015258789,{"date":676,"close":677},"2024-06-28",32.880001068115234,{"date":679,"close":680},"2024-07-05",31.81999969482422,{"date":682,"close":683},"2024-07-12",34.81999969482422,{"date":685,"close":686},"2024-07-19",37.25,{"date":688,"close":689},"2024-07-26",39.40999984741211,{"date":691,"close":692},"2024-08-02",37.7400016784668,{"date":694,"close":695},"2024-08-09",37.2400016784668,{"date":697,"close":698},"2024-08-16",38.08000183105469,{"date":700,"close":701},"2024-08-23",39.959999084472656,{"date":703,"close":704},"2024-08-30",40.279998779296875,{"date":706,"close":707},"2024-09-06",38.369998931884766,{"date":709,"close":710},"2024-09-13",39.31999969482422,{"date":712,"close":713},"2024-09-20",39.59000015258789,{"date":715,"close":716},"2024-09-27",37.83000183105469,{"date":718,"close":719},"2024-10-04",37.349998474121094,{"date":721,"close":722},"2024-10-11",38.41999816894531,{"date":724,"close":725},"2024-10-18",39.630001068115234,{"date":727,"close":728},"2024-10-25",37.849998474121094,{"date":730,"close":731},"2024-11-01",37.810001373291016,{"date":733,"close":305},"2024-11-08",{"date":735,"close":736},"2024-11-15",41.9900016784668,{"date":738,"close":739},"2024-11-22",42.290000915527344,{"date":741,"close":742},"2024-11-29",42.0099983215332,{"date":744,"close":745},"2024-12-06",41.63999938964844,{"date":747,"close":748},"2024-12-13",41.22999954223633,{"date":750,"close":751},"2024-12-20",37.900001525878906,{"date":753,"close":754},"2024-12-27",36.9900016784668,{"date":756,"close":757},"2025-01-03",36.189998626708984,{"date":759,"close":760},"2025-01-10",34.59000015258789,{"date":762,"close":763},"2025-01-17",36.70000076293945,{"date":765,"close":766},"2025-01-24",37.84000015258789,{"date":768,"close":769},"2025-01-31",37.93000030517578,{"date":771,"close":772},"2025-02-07",38.34000015258789,{"date":774,"close":775},"2025-02-14",38.630001068115234,{"date":777,"close":778},"2025-02-21",37.81999969482422,{"date":780,"close":245},"2025-02-28",{"date":782,"close":783},"2025-03-07",36.529998779296875,{"date":785,"close":786},"2025-03-14",35.45000076293945,{"date":788,"close":789},"2025-03-21",35.02000045776367,{"date":791,"close":789},"2025-03-28",{"date":793,"close":794},"2025-04-04",31.530000686645508,{"date":796,"close":621},"2025-04-11",{"date":798,"close":592},"2025-04-17",{"date":800,"close":801},"2025-04-25",33.47999954223633,{"date":803,"close":804},"2025-05-02",35.90999984741211,{"date":806,"close":807},"2025-05-09",36.38999938964844,{"date":809,"close":810},"2025-05-16",36.970001220703125,{"date":812,"close":813},"2025-05-23",34.970001220703125,{"date":815,"close":816},"2025-05-30",35.279998779296875,{"date":818,"close":819},"2025-06-06",36.119998931884766,{"date":821,"close":822},"2025-06-13",35.459999084472656,{"date":824,"close":422},"2025-06-20",{"date":826,"close":827},"2025-06-27",38.220001220703125,{"date":829,"close":830},"2025-07-03",39.709999084472656,{"date":832,"close":833},"2025-07-11",38.880001068115234,{"date":835,"close":833},"2025-07-18",{"date":837,"close":838},"2025-07-25",38.779998779296875,{"date":840,"close":841},"2025-08-01",37.459999084472656,{"date":843,"close":731},"2025-08-04",{"date":845,"close":846},"2025-08-05",37.72999954223633,{"date":848,"close":849},"2025-08-06",37.63999938964844,{"date":851,"close":852},"2025-08-07",37.18000030517578,{"date":854,"close":855},"2025-08-08",37.279998779296875,{"date":857,"close":858},"2025-08-11",37.31999969482422,{"date":860,"close":861},"2025-08-12",38.81999969482422,{"date":863,"close":864},"2025-08-13",39,{"date":866,"close":867},"2025-08-14",38.90999984741211,{"date":869,"close":380},"2025-08-15",{"date":871,"close":872},"2025-08-18",37.709999084472656,{"date":874,"close":875},"2025-08-19",38.25,{"date":877,"close":722},"2025-08-20",{"date":879,"close":880},"2025-08-21",38.09000015258789,{"date":882,"close":883},"2025-08-22",40.13999938964844,{"date":885,"close":886},"2025-08-25",39.81999969482422,{"date":888,"close":889},"2025-08-26",40.439998626708984,{"date":891,"close":892},"2025-08-27",40.58000183105469,{"date":894,"close":895},"2025-08-28",40.5099983215332,{"date":897,"close":889},"2025-08-29",{"date":899,"close":320},"2025-09-02",{"date":901,"close":902},"2025-09-03",40.040000915527344,{"date":904,"close":905},"2025-09-04",40.63999938964844,{"date":907,"close":908},"2025-09-05",40.119998931884766,{"date":910,"close":911},"2025-09-08",40.59000015258789,{"date":913,"close":914},"2025-09-09",39.779998779296875,{"date":916,"close":917},"2025-09-10",39.7599983215332,{"date":919,"close":908},"2025-09-11",{"date":921,"close":922},"2025-09-12",39.400001525878906,{"date":924,"close":925},"2025-09-15",39.380001068115234,{"date":927,"close":928},"2025-09-16",38.959999084472656,{"date":930,"close":931},"2025-09-17",39.22999954223633,{"date":933,"close":889},"2025-09-18",{"date":935,"close":936},"2025-09-19",39.189998626708984,{"date":938,"close":939},"2025-09-22",39.04999923706055,{"date":941,"close":942},"2025-09-23",38.95000076293945,{"date":944,"close":945},"2025-09-24",38.900001525878906,{"date":947,"close":861},"2025-09-25",{"date":949,"close":950},"2025-09-26",38.849998474121094,{"date":952,"close":953},"2025-09-29",38.20000076293945,{"date":955,"close":956},"2025-09-30",37.880001068115234,{"date":958,"close":959},"2025-10-01",37.40999984741211,{"date":961,"close":962},"2025-10-02",37.13999938964844,{"date":964,"close":965},"2025-10-03",37.47999954223633,{"date":967,"close":968},"2025-10-06",37.619998931884766,{"date":970,"close":971},"2025-10-07",37.040000915527344,{"date":973,"close":974},"2025-10-08",36.790000915527344,{"date":976,"close":977},"2025-10-09",36.29999923706055,{"date":979,"close":980},"2025-10-10",35.439998626708984,{"date":982,"close":419},"2025-10-13",{"date":984,"close":985},"2025-10-14",37.209999084472656,{"date":987,"close":988},"2025-10-15",36.459999084472656,{"date":990,"close":416},"2025-10-16",{"date":992,"close":993},"2025-10-17",35.560001373291016,{"date":995,"close":996},"2025-10-20",36.41999816894531,{"date":998,"close":999},"2025-10-21",36.689998626708984,{"date":1001,"close":1002},"2025-10-22",36.84000015258789,{"date":1004,"close":1005},"2025-10-23",36.54999923706055,{"date":1007,"close":1008},"2025-10-24",37.38999938964844,{"date":1010,"close":763},"2025-10-27",{"date":1012,"close":1013},"2025-10-28",36.79999923706055,{"date":1015,"close":392},"2025-10-29",{"date":1017,"close":1018},"2025-10-30",35.20000076293945,{"date":1020,"close":1021},"2025-10-31",35.72999954223633,{"date":1023,"close":1024},"2025-11-03",35.939998626708984,{"date":1026,"close":419},"2025-11-04",{"date":1028,"close":1029},"2025-11-05",36.91999816894531,{"date":1031,"close":1032},"2025-11-06",36.540000915527344,{"date":1034,"close":1035},"2025-11-07",36.81999969482422,{"date":1037,"close":1038},"2025-11-10",37.06999969482422,{"date":1040,"close":985},"2025-11-11",{"date":1042,"close":1043},"2025-11-12",37.650001525878906,{"date":1045,"close":1046},"2025-11-13",37.220001220703125,{"date":1048,"close":695},"2025-11-14",{"date":1050,"close":1051},"2025-11-17",35.9900016784668,{"date":1053,"close":1054},"2025-11-18",35.70000076293945,{"date":1056,"close":359},"2025-11-19",{"date":1058,"close":1059},"2025-11-20",36.279998779296875,{"date":1061,"close":1062},"2025-11-21",37.61000061035156,{"date":1064,"close":965},"2025-11-24",{"date":1066,"close":1067},"2025-11-25",38.439998626708984,{"date":1069,"close":1070},"2025-11-26",38.22999954223633,{"date":1072,"close":356},"2025-11-28",{"date":1074,"close":1075},"2025-12-01",38.650001525878906,{"date":1077,"close":1078},"2025-12-02",38.75,{"date":1080,"close":1081},"2025-12-03",40.349998474121094,{"date":1083,"close":704},"2025-12-04",{"date":1085,"close":1086},"2025-12-05",39.849998474121094,{"date":1088,"close":1089},"2025-12-08",39.93000030517578,{"date":1091,"close":1092},"2025-12-09",40.18000030517578,{"date":1094,"close":1095},"2025-12-10",41.5099983215332,{"date":1097,"close":1098},"2025-12-11",42.029998779296875,{"date":1100,"close":1101},"2025-12-12",41.970001220703125,{"date":1103,"close":739},"2025-12-15",{"date":1105,"close":1106},"2025-12-16",42.279998779296875,{"date":1108,"close":257},"2025-12-17",{"date":1110,"close":278},"2025-12-18",{"date":1112,"close":1113},"2025-12-19",41.16999816894531,{"date":1115,"close":1116},"2025-12-22",40.7599983215332,{"date":1118,"close":308},"2025-12-23",{"date":141,"close":908},{"date":1121,"close":1122},"2025-12-26",40,{"date":1124,"close":1125},"2025-12-29",39.720001220703125,{"date":1127,"close":689},"2025-12-30",{"date":1129,"close":864},"2025-12-31",{"date":1131,"close":775},"2026-01-02",{"date":1133,"close":1134},"2026-01-05",39.2400016784668,{"date":1136,"close":1137},"2026-01-06",39.36000061035156,{"date":1139,"close":1140},"2026-01-07",39.130001068115234,{"date":1142,"close":1143},"2026-01-08",40.099998474121094,{"date":1145,"close":1146},"2026-01-09",39.619998931884766,{"date":1148,"close":242},"2026-01-12",{"date":1150,"close":1151},"2026-01-13",39.369998931884766,{"date":1153,"close":889},"2026-01-14",{"date":1155,"close":236},"2026-01-15",{"date":1157,"close":1095},"2026-01-16",{"date":1159,"close":1160},"2026-01-20",41.029998779296875,{"date":1162,"close":1163},"2026-01-21",43.380001068115234,{"date":1165,"close":1166},"2026-01-22",43.40999984741211,{"date":1168,"close":284},"2026-01-23",{"date":1170,"close":1171},"2026-01-26",42.29999923706055,{"date":1173,"close":1174},"2026-01-27",42.58000183105469,{"date":1176,"close":1177},"2026-01-28",42.060001373291016,{"date":1179,"close":1180},"2026-01-29",41.45000076293945,{"date":1182,"close":1183},"2026-01-30",42.099998474121094,{"date":1185,"close":1186},"2026-02-02",43.58000183105469,{"date":1188,"close":1189},"2026-02-03",43.79999923706055,{"date":1191,"close":1192},"2026-02-04",44.25,{"date":1194,"close":1195},"2026-02-05",44,{"date":1197,"close":1198},"2026-02-06",44.59000015258789,{"date":1200,"close":1201},"2026-02-09",44.130001068115234,{"date":1203,"close":1204},"2026-02-10",43.84000015258789,{"date":1206,"close":1207},"2026-02-11",43.209999084472656,{"date":1209,"close":1210},"2026-02-12",42.83000183105469,{"date":1212,"close":1213},"2026-02-13",43.290000915527344,{"date":1215,"close":1216},"2026-02-17",43.9900016784668,{"date":1218,"close":1219},"2026-02-18",43.459999084472656,{"date":1221,"close":1222},"2026-02-19",43.47999954223633,{"date":155,"close":1204},{"date":1225,"close":1226},"2026-02-23",42.08000183105469,{"date":1228,"close":1229},"2026-02-24",41.93000030517578,{"date":1231,"close":1232},"2026-02-25",42.709999084472656,{"date":1234,"close":1235},"2026-02-26",42.77000045776367,{"date":1237,"close":1238},"2026-02-27",41.0099983215332,{"date":1240,"close":236},"2026-03-02",{"date":1242,"close":1243},"2026-03-03",41.130001068115234,{"date":1245,"close":236},"2026-03-04",{"date":1247,"close":905},"2026-03-05",{"date":1249,"close":1250},"2026-03-06",40.15999984741211,{"date":1252,"close":1253},"2026-03-09",39.95000076293945,{"date":1255,"close":1256},"2026-03-10",40.189998626708984,{"date":1258,"close":1259},"2026-03-11",39.68000030517578,{"date":1261,"close":1262},"2026-03-12",39.63999938964844,{"date":1264,"close":922},"2026-03-13",{"date":1266,"close":1267},"2026-03-16",39.869998931884766,{"date":1269,"close":925},"2026-03-17",{"date":1271,"close":1272},"2026-03-18",38.9900016784668,{"date":1274,"close":1146},"2026-03-19",{"date":1276,"close":1277},"2026-03-20",39.439998626708984,{"date":1279,"close":1280},"2026-03-23",40.400001525878906,{"date":1282,"close":1283},"2026-03-24",40.560001373291016,{"date":1285,"close":1283},"2026-03-25",{"date":1287,"close":1288},"2026-03-26",40.599998474121094,{"date":1290,"close":908},"2026-03-27",{"date":1292,"close":1293},"2026-03-30",40.65999984741211,{"date":1295,"close":1296},"2026-03-31",41.189998626708984,{"date":1298,"close":1299},"2026-04-01",41.4900016784668,{"date":104,"close":1301},41.650001525878906,{"date":1303,"close":1304},"2026-04-06",42.130001068115234,{"date":1306,"close":1307},"2026-04-07",42.52000045776367,{"date":1309,"close":1310},"2026-04-08",43.34000015258789,{"date":1312,"close":1313},"2026-04-09",43.93000030517578,{"date":1315,"close":1316},"2026-04-10",43.54999923706055,{"date":1318,"close":1186},"2026-04-13",{"date":1320,"close":1186},"2026-04-14",{"date":1322,"close":1323},"2026-04-15",43.470001220703125,{"date":1325,"close":1210},"2026-04-16",{"date":1327,"close":1328},"2026-04-17",43.66999816894531,{"date":1330,"close":1331},"2026-04-20",43.56999969482422,{"date":1333,"close":1334},"2026-04-21",42.84000015258789,{"date":1336,"close":1337},"2026-04-22",42.810001373291016,{"date":1339,"close":1207},"2026-04-23",{"date":1341,"close":1342},"2026-04-24",43.06999969482422,{"date":1344,"close":1345},"2026-04-27",43.38999938964844,{"date":1347,"close":1348},"2026-04-28",43.77000045776367,{"date":1350,"close":1351},"2026-04-29",43,{"date":1353,"close":1354},"2026-04-30",42.09000015258789,{"date":1356,"close":1357},"2026-05-01",43.43000030517578,{"date":1359,"close":1360},"2026-05-04",43.060001373291016,{"date":1362,"close":1363},"2026-05-05",43.65999984741211,{"date":1365,"close":1331},"2026-05-06",{"date":1367,"close":1368},"2026-05-07",43.709999084472656,{"date":94,"close":1370},43.939998626708984,{"date":1372,"close":1373},"2026-05-11",42.81999969482422,{"date":1375,"close":1376},"2026-05-12",42.75,{"date":1378,"close":1379},"2026-05-13",42.18000030517578,{"date":1381,"close":1382},"2026-05-14",42.439998626708984,{"date":1384,"close":1385},"2026-05-15",41.790000915527344,{"date":1387,"close":1388},"2026-05-18",42.56999969482422,{"date":1390,"close":1391},"2026-05-19",42.54999923706055,{"date":1393,"close":1394},"2026-05-20",43.27000045776367,{"date":1396,"close":1397},"2026-05-21",43.7599983215332,{"date":1399,"close":1400},"2026-05-22",43.599998474121094,{"date":1402,"close":1403},"2026-05-26",44.290000915527344,{"date":1405,"close":1406},"2026-05-27",43.86000061035156,{"date":1408,"close":1409},"2026-05-28",43.900001525878906,{"date":1411,"close":1412},"2026-05-29",44.04999923706055,{"date":1414,"close":1415},"2026-06-01",43.369998931884766,{"date":1417,"close":1418},"2026-06-02",44.2599983215332,{"date":1420,"close":1421},"2026-06-03",43.130001068115234,{"date":1423,"close":1424},"2026-06-04",44.619998931884766,{"date":1426,"close":1427},"2026-06-05",45.029998779296875,{"date":1429,"close":1430},"2026-06-08",45.040000915527344,{"date":1432,"close":1433},"2026-06-09",45.66999816894531,{"date":1435,"close":1436},"2026-06-10",46.13999938964844,{"date":1438,"close":1439},"2026-06-11",46.20000076293945,{"date":1441,"close":1442},"2026-06-12",46.66999816894531,{"date":1444,"close":1445},"2026-06-15",45.869998931884766,{"date":1447,"close":1448},"2026-06-16",46,{"date":1450,"close":1451},"2026-06-17",45.54999923706055,{"date":1453,"close":1454},"2026-06-18",45.86000061035156,{"date":1456,"close":1457},"2026-06-22",46.08000183105469,{"date":1459,"close":1460},"2026-06-23",47,{"date":1462,"close":1463},"2026-06-24",47.619998931884766,{"date":1465,"close":1466},"2026-06-25",47.470001220703125,{"date":1468,"close":1469},"2026-06-26",48.130001068115234,{"date":1471,"close":1472},"2026-06-29",47.86000061035156,{"date":1474,"close":1475},"2026-06-30",48.09000015258789,{"date":1477,"close":1478},"2026-07-01",49.349998474121094,{"date":46,"close":1480},48.459999084472656,{"date":1482,"close":1483},"2026-07-06",48.65999984741211,{"date":1485,"close":1469},"2026-07-07",{"date":1487,"close":1488},"2026-07-08",47.31999969482422,{"date":1490,"close":1491},"2026-07-09",47.75,{"date":1493,"close":1494},"2026-07-10",47.93000030517578,{"date":1496,"close":1497},"2026-07-13",48.33000183105469,{"date":1499,"close":1500},"2026-07-14",48.040000915527344,{"date":1502,"close":1503},"2026-07-15",48.77000045776367,{"date":1505,"close":1506},"2026-07-16",50.4900016784668,{"date":1508,"close":1509},"2026-07-17",49.22999954223633,{"date":1511,"close":1512},"2026-07-20",49.27000045776367,{"date":1514,"close":1515},"2026-07-21",49.310001373291016,{"date":1517,"close":1518},"2026-07-22",48.5,{"date":1520,"close":1521},"2026-07-23",50.04999923706055,{"date":1523,"close":1524},"2026-07-27",51.15999984741211,{"date":1526,"close":1527},"2026-07-28",52.58000183105469,{"date":1529,"close":1530},"2026-07-29",52.52000045776367,{"date":1532,"close":1533},"2026-07-30",51.91999816894531,{"date":1535,"close":1536},"2026-07-31",52.09000015258789,{"date":185,"close":1538},52.5,{"count":186,"fetchedAt":1540,"source":180},"2026-08-04T23:43:53.002Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1542},"\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>",1785887032909]