[{"data":1,"prerenderedAt":1329},["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-FSUN":25,"$fKwzA3VNNtZC_LkUrE5K9Pc5sdtlwnNWEEChbQQq-t7s":26,"ticker-mcap-FSUN":158,"ticker-profile-FSUN":168,"ticker-earnings-FSUN":182,"ticker-congress-FSUN":187},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1709442","FIRSTSUN CAPITAL BANCORP","Finance & Insurance","FSUN",[34,47,53,58,63,68,72,77,82,97,109,113,117,121,125,129],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T15:14:28.000Z","0002032222-26-000006-0","Edelson Sam","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032222\u002F000203222226000006\u002F0002032222-26-000006-index.htm",2099,4239,"A","2026-06-08","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T00:00:00.000Z","0001697577-26-000006-0","4","MACKOVAK BENJAMIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697577\u002F000169757726000006\u002F0001697577-26-000006-index.htm",{"cik":29,"filedAt":48,"filingId":54,"formType":50,"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":38,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001954808-26-000004-0","Cohn Spencer","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954808\u002F000195480826000004\u002F0001954808-26-000004-index.htm",{"cik":29,"filedAt":48,"filingId":59,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":41,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001205857-26-000008-0","MURPHY PETER E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205857\u002F000120585726000008\u002F0001205857-26-000008-index.htm",2149,{"cik":29,"filedAt":48,"filingId":64,"formType":50,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":41,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001037589-26-000002-0","ELVING BEVERLY O","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1037589\u002F000103758926000002\u002F0001037589-26-000002-index.htm",3852,{"cik":29,"filedAt":48,"filingId":69,"formType":50,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001702786-26-000007-0","Parker C. Allen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702786\u002F000170278626000007\u002F0001702786-26-000007-index.htm",{"cik":29,"filedAt":48,"filingId":73,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0002014218-26-000002-0","Levy David W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014218\u002F000201421826000002\u002F0002014218-26-000002-index.htm",9208,{"cik":29,"filedAt":48,"filingId":78,"formType":50,"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":4,"rawFilingUrl":80,"shares":41,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001336439-26-000002-0","Fleshood John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1336439\u002F000133643926000002\u002F0001336439-26-000002-index.htm",5902,{"cik":29,"filedAt":83,"filingId":84,"formType":85,"originalSubmissionDate":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":46},"2026-04-03T00:00:00.000Z","0001225062-26-000004-0","4\u002FA","2026-04-02","CARTER MOLLIE H","Executive Chair",36.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225062\u002F000122506226000004\u002F0001225062-26-000004-index.htm",1691,5165,62076.61,"F","2026-04-01","Tax withholding",{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":25,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"2025-10-07T00:00:00.000Z","0002030444-25-000004-0","JLL\u002FFCH Holdings I, LLC",21.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030444\u002F000203044425000004\u002F0002030444-25-000004-index.htm",35245,759529.75,"M","2025-10-03","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":98,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":112,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0002030444-25-000004-1",2088,44996.4,{"cik":29,"filedAt":98,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0002030444-25-000004-2",27.29,56981.52,{"cik":29,"filedAt":98,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0002030444-25-000004-3",25.62,53494.560000000005,{"cik":29,"filedAt":98,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":124,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0002030444-25-000004-4",26.81,55979.28,{"cik":29,"filedAt":98,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":128,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0002030444-25-000004-5",24.9,51991.2,{"cik":29,"filedAt":98,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":102,"shares":132,"sharesOwnedAfter":25,"totalValue":133,"transactionCode":94,"transactionDate":106,"intentLabel":96,"signalQuality":46},"0002030444-25-000004-6",38.86,26328,1023106.08,"finance-insurance",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":140,"issuerName":141},"COIN","Coinbase Global, Inc.",{"ticker":143,"issuerName":144},"CRCL","Circle Internet Group, Inc.",{"ticker":146,"issuerName":147},"TRUP","TRUPANION, INC.",{"ticker":149,"issuerName":150},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":152,"issuerName":153},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":155,"fetchedAt":156,"source":157},16,"2026-07-27T08:06:04.197Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},963897362.2446289,"fresh","2026-07-23",4,"2026-03-31",{"count":166,"fetchedAt":167,"source":157},1,"2026-07-27T08:06:04.198Z",{"data":169,"meta":181},{"ticker":32,"ceo":170,"industry":171,"fullTimeEmployees":172,"ipoDate":173,"country":174,"state":175,"city":176,"website":177,"exchangeShort":25,"marketCap":25,"beta":178,"range52w":179,"fetchedAt":180},"Neal E. Arnold","Banks - Regional",1127,"2022-08-03","US","CO","Denver","https:\u002F\u002Fwww.sunflowerbank.com",0.22,"29.95-42.34","2026-06-26T09:00:42.420Z",{"count":166,"fetchedAt":167,"source":157},{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":166,"fetchedAt":186,"source":157},"2026-07-27T08:06:04.199Z",{"data":188,"meta":1327},{"congressTrades":189,"insiderTrades":190,"priceHistory":207,"ticker":32},[],[191,192,193,194,195,196,197,198,199,200,201,202,203,204,205,206],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":54,"formType":50,"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":38,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":59,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":41,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":64,"formType":50,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":41,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":69,"formType":50,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":73,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":78,"formType":50,"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":4,"rawFilingUrl":80,"shares":41,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":84,"formType":85,"originalSubmissionDate":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":25,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":112,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":124,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":25,"totalValue":128,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":102,"shares":132,"sharesOwnedAfter":25,"totalValue":133,"transactionCode":94,"transactionDate":106},[208,211,214,216,219,222,225,228,231,234,237,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,342,344,347,349,352,354,357,360,363,366,369,371,373,376,378,380,383,386,388,390,393,396,399,402,405,407,409,412,414,416,419,422,424,426,429,432,435,438,440,443,445,447,450,453,456,458,460,462,464,466,468,470,473,475,478,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,674,677,680,683,686,689,692,695,698,701,704,707,709,712,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,764,766,769,772,775,778,781,784,787,789,791,794,797,800,802,805,808,810,812,814,817,819,821,824,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,952,955,957,960,963,966,968,971,974,977,980,982,985,987,990,993,996,999,1002,1005,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1049,1052,1055,1057,1060,1063,1065,1067,1070,1072,1075,1077,1080,1083,1086,1089,1091,1094,1096,1099,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1128,1130,1131,1133,1136,1139,1141,1144,1146,1148,1151,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1181,1183,1185,1187,1190,1192,1195,1198,1201,1203,1206,1209,1211,1213,1216,1218,1221,1223,1226,1228,1230,1233,1236,1239,1242,1245,1247,1249,1251,1254,1257,1260,1263,1265,1268,1270,1273,1276,1279,1282,1284,1286,1289,1292,1295,1297,1299,1302,1304,1306,1309,1311,1314,1317,1320,1323,1326],{"date":209,"close":210},"2022-08-05",30,{"date":212,"close":213},"2022-08-12",29.75,{"date":215,"close":210},"2022-08-19",{"date":217,"close":218},"2022-08-26",29.299999237060547,{"date":220,"close":221},"2022-09-02",29.93000030517578,{"date":223,"close":224},"2022-09-09",30.899999618530273,{"date":226,"close":227},"2022-09-16",31.049999237060547,{"date":229,"close":230},"2022-09-23",30.950000762939453,{"date":232,"close":233},"2022-09-30",30.75,{"date":235,"close":236},"2022-10-07",30.799999237060547,{"date":238,"close":233},"2022-10-14",{"date":240,"close":241},"2022-10-21",31.75,{"date":243,"close":244},"2022-10-28",32.75,{"date":246,"close":247},"2022-11-04",33.5,{"date":249,"close":250},"2022-11-11",34.54999923706055,{"date":252,"close":253},"2022-11-18",36,{"date":255,"close":256},"2022-11-25",38,{"date":258,"close":259},"2022-12-02",36.5,{"date":261,"close":262},"2022-12-09",36.25,{"date":264,"close":265},"2022-12-16",35.75,{"date":267,"close":268},"2022-12-23",35.849998474121094,{"date":270,"close":271},"2022-12-30",36.45000076293945,{"date":273,"close":274},"2023-01-06",35.90999984741211,{"date":276,"close":277},"2023-01-13",35,{"date":279,"close":280},"2023-01-20",34.25,{"date":282,"close":283},"2023-01-27",33.650001525878906,{"date":285,"close":286},"2023-02-03",34.5,{"date":288,"close":280},"2023-02-10",{"date":290,"close":291},"2023-02-17",34,{"date":293,"close":294},"2023-02-24",33.70000076293945,{"date":296,"close":297},"2023-03-03",33.150001525878906,{"date":299,"close":300},"2023-03-10",32,{"date":302,"close":303},"2023-03-17",29.899999618530273,{"date":305,"close":306},"2023-03-24",28.200000762939453,{"date":308,"close":309},"2023-03-31",28,{"date":311,"close":312},"2023-04-06",28.25,{"date":314,"close":315},"2023-04-14",27.25,{"date":317,"close":318},"2023-04-21",28.5,{"date":320,"close":321},"2023-04-28",27.149999618530273,{"date":323,"close":324},"2023-05-05",26,{"date":326,"close":327},"2023-05-12",26.989999771118164,{"date":329,"close":330},"2023-05-19",25,{"date":332,"close":333},"2023-05-26",25.149999618530273,{"date":335,"close":336},"2023-06-02",25.25,{"date":338,"close":339},"2023-06-09",25.5,{"date":341,"close":330},"2023-06-16",{"date":343,"close":330},"2023-06-23",{"date":345,"close":346},"2023-06-30",25.489999771118164,{"date":348,"close":330},"2023-07-07",{"date":350,"close":351},"2023-07-14",25.399999618530273,{"date":353,"close":312},"2023-07-21",{"date":355,"close":356},"2023-07-28",29,{"date":358,"close":359},"2023-08-04",29.200000762939453,{"date":361,"close":362},"2023-08-11",29.350000381469727,{"date":364,"close":365},"2023-08-18",29.399999618530273,{"date":367,"close":368},"2023-08-25",29.450000762939453,{"date":370,"close":210},"2023-09-01",{"date":372,"close":213},"2023-09-08",{"date":374,"close":375},"2023-09-15",29.649999618530273,{"date":377,"close":368},"2023-09-22",{"date":379,"close":359},"2023-09-29",{"date":381,"close":382},"2023-10-06",28.989999771118164,{"date":384,"close":385},"2023-10-13",29.25,{"date":387,"close":365},"2023-10-20",{"date":389,"close":362},"2023-10-27",{"date":391,"close":392},"2023-11-03",30.5,{"date":394,"close":395},"2023-11-10",30.299999237060547,{"date":397,"close":398},"2023-11-17",31.989999771118164,{"date":400,"close":401},"2023-11-24",31.600000381469727,{"date":403,"close":404},"2023-12-01",32.5,{"date":406,"close":404},"2023-12-08",{"date":408,"close":291},"2023-12-15",{"date":410,"close":411},"2023-12-22",33.84000015258789,{"date":413,"close":291},"2023-12-29",{"date":415,"close":291},"2024-01-05",{"date":417,"close":418},"2024-01-12",33.75,{"date":420,"close":421},"2024-01-19",35.25,{"date":423,"close":253},"2024-01-26",{"date":425,"close":421},"2024-02-02",{"date":427,"close":428},"2024-02-09",34.75,{"date":430,"close":431},"2024-02-16",35.45000076293945,{"date":433,"close":434},"2024-02-23",34.88999938964844,{"date":436,"close":437},"2024-03-01",34.79999923706055,{"date":439,"close":265},"2024-03-08",{"date":441,"close":442},"2024-03-15",35.5,{"date":444,"close":265},"2024-03-22",{"date":446,"close":265},"2024-03-28",{"date":448,"close":449},"2024-04-05",35.70000076293945,{"date":451,"close":452},"2024-04-12",35.189998626708984,{"date":454,"close":455},"2024-04-19",34.599998474121094,{"date":457,"close":277},"2024-04-26",{"date":459,"close":286},"2024-05-03",{"date":461,"close":291},"2024-05-10",{"date":463,"close":247},"2024-05-17",{"date":465,"close":418},"2024-05-24",{"date":467,"close":418},"2024-05-31",{"date":469,"close":291},"2024-06-07",{"date":471,"close":472},"2024-06-14",34.2400016784668,{"date":474,"close":291},"2024-06-21",{"date":476,"close":477},"2024-06-28",34.70000076293945,{"date":479,"close":291},"2024-07-05",{"date":481,"close":253},"2024-07-12",{"date":483,"close":484},"2024-07-19",37,{"date":486,"close":487},"2024-07-26",37.5,{"date":489,"close":490},"2024-08-02",41.400001525878906,{"date":492,"close":493},"2024-08-09",42.02000045776367,{"date":495,"close":496},"2024-08-16",42.880001068115234,{"date":498,"close":499},"2024-08-23",42.88999938964844,{"date":501,"close":502},"2024-08-30",42.7400016784668,{"date":504,"close":505},"2024-09-06",42.599998474121094,{"date":507,"close":508},"2024-09-13",42.61000061035156,{"date":510,"close":511},"2024-09-20",42.79999923706055,{"date":513,"close":514},"2024-09-27",42.560001373291016,{"date":516,"close":517},"2024-10-04",41.58000183105469,{"date":519,"close":520},"2024-10-11",40.79999923706055,{"date":522,"close":523},"2024-10-18",40.70000076293945,{"date":525,"close":526},"2024-10-25",40.279998779296875,{"date":528,"close":449},"2024-11-01",{"date":530,"close":531},"2024-11-08",36.84000015258789,{"date":533,"close":534},"2024-11-15",36.27000045776367,{"date":536,"close":537},"2024-11-22",37.90999984741211,{"date":539,"close":540},"2024-11-29",38.58000183105469,{"date":542,"close":543},"2024-12-06",40.52000045776367,{"date":545,"close":546},"2024-12-13",42.849998474121094,{"date":548,"close":549},"2024-12-20",40.029998779296875,{"date":551,"close":552},"2024-12-27",39.70000076293945,{"date":554,"close":555},"2025-01-03",39.290000915527344,{"date":557,"close":558},"2025-01-10",37.119998931884766,{"date":560,"close":561},"2025-01-17",39.4900016784668,{"date":563,"close":564},"2025-01-24",41.09000015258789,{"date":566,"close":567},"2025-01-31",42.20000076293945,{"date":569,"close":570},"2025-02-07",41.90999984741211,{"date":572,"close":573},"2025-02-14",43.029998779296875,{"date":575,"close":576},"2025-02-21",41.33000183105469,{"date":578,"close":579},"2025-02-28",39.779998779296875,{"date":581,"close":582},"2025-03-07",39.150001525878906,{"date":584,"close":585},"2025-03-14",38.68000030517578,{"date":587,"close":588},"2025-03-21",38.08000183105469,{"date":590,"close":591},"2025-03-28",37.75,{"date":593,"close":594},"2025-04-04",33.720001220703125,{"date":596,"close":597},"2025-04-11",32.560001373291016,{"date":599,"close":600},"2025-04-17",33.970001220703125,{"date":602,"close":603},"2025-04-25",36.04999923706055,{"date":605,"close":606},"2025-05-02",35.81999969482422,{"date":608,"close":609},"2025-05-09",36.38999938964844,{"date":611,"close":612},"2025-05-16",36.86000061035156,{"date":614,"close":615},"2025-05-23",35.38999938964844,{"date":617,"close":618},"2025-05-30",35.83000183105469,{"date":620,"close":434},"2025-06-06",{"date":622,"close":623},"2025-06-13",33.369998931884766,{"date":625,"close":626},"2025-06-20",33.34000015258789,{"date":628,"close":629},"2025-06-27",34.529998779296875,{"date":631,"close":632},"2025-07-03",37.689998626708984,{"date":634,"close":635},"2025-07-11",37.43000030517578,{"date":637,"close":638},"2025-07-18",39.13999938964844,{"date":640,"close":641},"2025-07-22",39.66999816894531,{"date":643,"close":644},"2025-07-23",39.630001068115234,{"date":646,"close":647},"2025-07-24",38.849998474121094,{"date":649,"close":650},"2025-07-25",38.84000015258789,{"date":652,"close":653},"2025-07-28",39.25,{"date":655,"close":656},"2025-07-29",35.97999954223633,{"date":658,"close":659},"2025-07-30",35.93000030517578,{"date":661,"close":662},"2025-07-31",35.54999923706055,{"date":664,"close":665},"2025-08-01",34.84000015258789,{"date":667,"close":668},"2025-08-04",34.63999938964844,{"date":670,"close":671},"2025-08-05",34.90999984741211,{"date":673,"close":434},"2025-08-06",{"date":675,"close":676},"2025-08-07",34.349998474121094,{"date":678,"close":679},"2025-08-08",34.97999954223633,{"date":681,"close":682},"2025-08-11",35.310001373291016,{"date":684,"close":685},"2025-08-12",35.970001220703125,{"date":687,"close":688},"2025-08-13",36.880001068115234,{"date":690,"close":691},"2025-08-14",36.310001373291016,{"date":693,"close":694},"2025-08-15",36.400001525878906,{"date":696,"close":697},"2025-08-18",36.70000076293945,{"date":699,"close":700},"2025-08-19",36.435001373291016,{"date":702,"close":703},"2025-08-20",36.560001373291016,{"date":705,"close":706},"2025-08-21",36.5099983215332,{"date":708,"close":487},"2025-08-22",{"date":710,"close":711},"2025-08-25",37.4900016784668,{"date":713,"close":487},"2025-08-26",{"date":715,"close":716},"2025-08-27",37.939998626708984,{"date":718,"close":719},"2025-08-28",38.02000045776367,{"date":721,"close":722},"2025-08-29",38.0099983215332,{"date":724,"close":725},"2025-09-02",38.47999954223633,{"date":727,"close":728},"2025-09-03",38.41999816894531,{"date":730,"close":731},"2025-09-04",38.63999938964844,{"date":733,"close":734},"2025-09-05",38.42499923706055,{"date":736,"close":737},"2025-09-08",38.599998474121094,{"date":739,"close":740},"2025-09-09",38.43000030517578,{"date":742,"close":743},"2025-09-10",37.66999816894531,{"date":745,"close":746},"2025-09-11",38.4900016784668,{"date":748,"close":749},"2025-09-12",37.779998779296875,{"date":751,"close":752},"2025-09-15",37.650001525878906,{"date":754,"close":755},"2025-09-16",37.18000030517578,{"date":757,"close":758},"2025-09-17",37.91999816894531,{"date":760,"close":761},"2025-09-18",39.470001220703125,{"date":763,"close":641},"2025-09-19",{"date":765,"close":555},"2025-09-22",{"date":767,"close":768},"2025-09-23",39.540000915527344,{"date":770,"close":771},"2025-09-24",39.650001525878906,{"date":773,"close":774},"2025-09-25",39.709999084472656,{"date":776,"close":777},"2025-09-26",39.9900016784668,{"date":779,"close":780},"2025-09-29",39.86000061035156,{"date":782,"close":783},"2025-09-30",38.790000915527344,{"date":785,"close":786},"2025-10-01",38.86000061035156,{"date":788,"close":786},"2025-10-02",{"date":106,"close":790},39.369998931884766,{"date":792,"close":793},"2025-10-06",40.630001068115234,{"date":795,"close":796},"2025-10-07",40.16999816894531,{"date":798,"close":799},"2025-10-08",40.58000183105469,{"date":801,"close":543},"2025-10-09",{"date":803,"close":804},"2025-10-10",39.5,{"date":806,"close":807},"2025-10-13",39.84000015258789,{"date":809,"close":490},"2025-10-14",{"date":811,"close":520},"2025-10-15",{"date":813,"close":591},"2025-10-16",{"date":815,"close":816},"2025-10-17",38.470001220703125,{"date":818,"close":561},"2025-10-20",{"date":820,"close":804},"2025-10-21",{"date":822,"close":823},"2025-10-22",39.900001525878906,{"date":825,"close":644},"2025-10-23",{"date":827,"close":828},"2025-10-24",40.439998626708984,{"date":830,"close":831},"2025-10-27",40.150001525878906,{"date":833,"close":834},"2025-10-28",33.5099983215332,{"date":836,"close":837},"2025-10-29",33.4900016784668,{"date":839,"close":840},"2025-10-30",33.52000045776367,{"date":842,"close":843},"2025-10-31",34.040000915527344,{"date":845,"close":846},"2025-11-03",33.45000076293945,{"date":848,"close":849},"2025-11-04",33.16999816894531,{"date":851,"close":852},"2025-11-05",33.939998626708984,{"date":854,"close":855},"2025-11-06",33.459999084472656,{"date":857,"close":858},"2025-11-07",32.66999816894531,{"date":860,"close":861},"2025-11-10",32.25,{"date":863,"close":864},"2025-11-11",32.439998626708984,{"date":866,"close":867},"2025-11-12",32.099998474121094,{"date":869,"close":870},"2025-11-13",32.04999923706055,{"date":872,"close":873},"2025-11-14",32.52000045776367,{"date":875,"close":876},"2025-11-17",30.15999984741211,{"date":878,"close":879},"2025-11-18",30.809999465942383,{"date":881,"close":882},"2025-11-19",31.15999984741211,{"date":884,"close":885},"2025-11-20",31.399999618530273,{"date":887,"close":297},"2025-11-21",{"date":889,"close":890},"2025-11-24",33.099998474121094,{"date":892,"close":893},"2025-11-25",34.470001220703125,{"date":895,"close":896},"2025-11-26",33.90999984741211,{"date":898,"close":899},"2025-11-28",33.43000030517578,{"date":901,"close":902},"2025-12-01",33.880001068115234,{"date":904,"close":905},"2025-12-02",33.779998779296875,{"date":907,"close":908},"2025-12-03",34.650001525878906,{"date":910,"close":911},"2025-12-04",35.08000183105469,{"date":913,"close":914},"2025-12-05",35.779998779296875,{"date":916,"close":917},"2025-12-08",35.619998931884766,{"date":919,"close":920},"2025-12-09",36.439998626708984,{"date":922,"close":923},"2025-12-10",37.709999084472656,{"date":925,"close":926},"2025-12-11",37.83000183105469,{"date":928,"close":929},"2025-12-12",37.790000915527344,{"date":931,"close":816},"2025-12-15",{"date":933,"close":934},"2025-12-16",38.540000915527344,{"date":936,"close":937},"2025-12-17",38.81999969482422,{"date":939,"close":940},"2025-12-18",39.7599983215332,{"date":942,"close":943},"2025-12-19",39.06999969482422,{"date":945,"close":946},"2025-12-22",38.7599983215332,{"date":948,"close":949},"2025-12-23",38.459999084472656,{"date":951,"close":934},"2025-12-24",{"date":953,"close":954},"2025-12-26",38.36000061035156,{"date":956,"close":256},"2025-12-29",{"date":958,"close":959},"2025-12-30",37.540000915527344,{"date":961,"close":962},"2025-12-31",37.6349983215332,{"date":964,"close":965},"2026-01-02",37.810001373291016,{"date":967,"close":716},"2026-01-05",{"date":969,"close":970},"2026-01-06",38.650001525878906,{"date":972,"close":973},"2026-01-07",38.415000915527344,{"date":975,"close":976},"2026-01-08",39.58000183105469,{"date":978,"close":979},"2026-01-09",38.93000030517578,{"date":981,"close":585},"2026-01-12",{"date":983,"close":984},"2026-01-13",37.94499969482422,{"date":986,"close":585},"2026-01-14",{"date":988,"close":989},"2026-01-15",39.380001068115234,{"date":991,"close":992},"2026-01-16",38.779998779296875,{"date":994,"close":995},"2026-01-20",38.15999984741211,{"date":997,"close":998},"2026-01-21",39.7400016784668,{"date":1000,"close":1001},"2026-01-22",39.93000030517578,{"date":1003,"close":1004},"2026-01-23",37.77000045776367,{"date":1006,"close":965},"2026-01-26",{"date":1008,"close":1009},"2026-01-27",38.89500045776367,{"date":1011,"close":752},"2026-01-28",{"date":1013,"close":1014},"2026-01-29",38.349998474121094,{"date":1016,"close":1017},"2026-01-30",39.47999954223633,{"date":1019,"close":1020},"2026-02-02",40.560001373291016,{"date":1022,"close":1023},"2026-02-03",40.90999984741211,{"date":1025,"close":1026},"2026-02-04",40.84000015258789,{"date":1028,"close":1029},"2026-02-05",40.04999923706055,{"date":1031,"close":1032},"2026-02-06",40.33000183105469,{"date":1034,"close":1035},"2026-02-09",40.470001220703125,{"date":1037,"close":644},"2026-02-10",{"date":1039,"close":1040},"2026-02-11",38.77000045776367,{"date":1042,"close":1043},"2026-02-12",38.27000045776367,{"date":1045,"close":1046},"2026-02-13",39.189998626708984,{"date":1048,"close":771},"2026-02-17",{"date":1050,"close":1051},"2026-02-18",39.2400016784668,{"date":1053,"close":1054},"2026-02-19",39.060001373291016,{"date":1056,"close":1017},"2026-02-20",{"date":1058,"close":1059},"2026-02-23",37.13999938964844,{"date":1061,"close":1062},"2026-02-24",37.150001525878906,{"date":1064,"close":728},"2026-02-25",{"date":1066,"close":540},"2026-02-26",{"date":1068,"close":1069},"2026-02-27",36.470001220703125,{"date":1071,"close":558},"2026-03-02",{"date":1073,"close":1074},"2026-03-03",37.459999084472656,{"date":1076,"close":758},"2026-03-04",{"date":1078,"close":1079},"2026-03-05",37.16999816894531,{"date":1081,"close":1082},"2026-03-06",36.68000030517578,{"date":1084,"close":1085},"2026-03-09",36.08000183105469,{"date":1087,"close":1088},"2026-03-10",36.16999816894531,{"date":1090,"close":911},"2026-03-11",{"date":1092,"close":1093},"2026-03-12",35.060001373291016,{"date":1095,"close":665},"2026-03-13",{"date":1097,"close":1098},"2026-03-16",35.279998779296875,{"date":1100,"close":911},"2026-03-17",{"date":1102,"close":428},"2026-03-18",{"date":1104,"close":1105},"2026-03-19",35.900001525878906,{"date":1107,"close":1108},"2026-03-20",35.5099983215332,{"date":1110,"close":1111},"2026-03-23",36.380001068115234,{"date":1113,"close":1114},"2026-03-24",36.31999969482422,{"date":1116,"close":1117},"2026-03-25",36.869998931884766,{"date":1119,"close":1120},"2026-03-26",36.459999084472656,{"date":1122,"close":1123},"2026-03-27",36.060001373291016,{"date":1125,"close":1126},"2026-03-30",35.84000015258789,{"date":164,"close":1120},{"date":95,"close":1129},36.709999084472656,{"date":86,"close":1082},{"date":1132,"close":1123},"2026-04-06",{"date":1134,"close":1135},"2026-04-07",35.36000061035156,{"date":1137,"close":1138},"2026-04-08",36.650001525878906,{"date":1140,"close":749},"2026-04-09",{"date":1142,"close":1143},"2026-04-10",37.65999984741211,{"date":1145,"close":995},"2026-04-13",{"date":1147,"close":786},"2026-04-14",{"date":1149,"close":1150},"2026-04-15",38.31999969482422,{"date":1152,"close":728},"2026-04-16",{"date":1154,"close":1155},"2026-04-17",39.119998931884766,{"date":1157,"close":1158},"2026-04-20",39.45000076293945,{"date":1160,"close":1161},"2026-04-21",38.11000061035156,{"date":1163,"close":995},"2026-04-22",{"date":1165,"close":1166},"2026-04-23",38.435001373291016,{"date":1168,"close":1169},"2026-04-24",38.22999954223633,{"date":1171,"close":1172},"2026-04-27",38.61000061035156,{"date":1174,"close":1175},"2026-04-28",37.310001373291016,{"date":1177,"close":1178},"2026-04-29",35.47999954223633,{"date":1180,"close":1135},"2026-04-30",{"date":1182,"close":659},"2026-05-01",{"date":1184,"close":1126},"2026-05-04",{"date":1186,"close":691},"2026-05-05",{"date":1188,"close":1189},"2026-05-06",36.72999954223633,{"date":1191,"close":612},"2026-05-07",{"date":1193,"close":1194},"2026-05-08",37.08000183105469,{"date":1196,"close":1197},"2026-05-11",35.72999954223633,{"date":1199,"close":1200},"2026-05-12",35.95000076293945,{"date":1202,"close":452},"2026-05-13",{"date":1204,"close":1205},"2026-05-14",35.220001220703125,{"date":1207,"close":1208},"2026-05-15",34.47999954223633,{"date":1210,"close":1098},"2026-05-18",{"date":1212,"close":421},"2026-05-19",{"date":1214,"close":1215},"2026-05-20",36.02000045776367,{"date":1217,"close":685},"2026-05-21",{"date":1219,"close":1220},"2026-05-22",35.439998626708984,{"date":1222,"close":914},"2026-05-26",{"date":1224,"close":1225},"2026-05-27",35.540000915527344,{"date":1227,"close":431},"2026-05-28",{"date":1229,"close":431},"2026-05-29",{"date":1231,"close":1232},"2026-06-01",34.7599983215332,{"date":1234,"close":1235},"2026-06-02",35.11000061035156,{"date":1237,"close":1238},"2026-06-03",34.310001373291016,{"date":1240,"close":1241},"2026-06-04",35.27000045776367,{"date":1243,"close":1244},"2026-06-05",35.66999816894531,{"date":44,"close":1246},35.720001220703125,{"date":1248,"close":259},"2026-06-09",{"date":1250,"close":1111},"2026-06-10",{"date":1252,"close":1253},"2026-06-11",36.790000915527344,{"date":1255,"close":1256},"2026-06-12",36.90999984741211,{"date":1258,"close":1259},"2026-06-15",36.279998779296875,{"date":1261,"close":1262},"2026-06-16",36.09000015258789,{"date":1264,"close":1220},"2026-06-17",{"date":1266,"close":1267},"2026-06-18",36.189998626708984,{"date":1269,"close":1215},"2026-06-22",{"date":1271,"close":1272},"2026-06-23",37.04999923706055,{"date":1274,"close":1275},"2026-06-24",37.84000015258789,{"date":1277,"close":1278},"2026-06-25",37.6150016784668,{"date":1280,"close":1281},"2026-06-26",38.310001373291016,{"date":1283,"close":992},"2026-06-29",{"date":1285,"close":992},"2026-06-30",{"date":1287,"close":1288},"2026-07-01",39.849998474121094,{"date":1290,"close":1291},"2026-07-02",38.97999954223633,{"date":1293,"close":1294},"2026-07-06",38.75,{"date":1296,"close":934},"2026-07-07",{"date":1298,"close":755},"2026-07-08",{"date":1300,"close":1301},"2026-07-09",37.93000030517578,{"date":1303,"close":911},"2026-07-10",{"date":1305,"close":1178},"2026-07-13",{"date":1307,"close":1308},"2026-07-14",35.29999923706055,{"date":1310,"close":682},"2026-07-15",{"date":1312,"close":1313},"2026-07-16",36.4900016784668,{"date":1315,"close":1316},"2026-07-17",35.43000030517578,{"date":1318,"close":1319},"2026-07-20",35.06999969482422,{"date":1321,"close":1322},"2026-07-21",34.209999084472656,{"date":1324,"close":1325},"2026-07-22",33.91999816894531,{"date":162,"close":843},{"count":166,"fetchedAt":1328,"source":157},"2026-07-27T08:06:04.216Z",1785139564138]