[{"data":1,"prerenderedAt":1495},["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-HAFC":25,"$fMIqaOXt_m6Vz9rOl4VE85dNqit6Om5RpvpKcKUx2j1o":26,"ticker-mcap-HAFC":147,"ticker-profile-HAFC":157,"ticker-earnings-HAFC":171,"ticker-congress-HAFC":175,"i-lucide:info":1493},{"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":143},{"identity":28,"transactions":33,"sectorSlug":123,"relatedTickers":124},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1109242","HANMI FINANCIAL CORP","Finance & Insurance","HAFC",[34,50,62,68,74,80,86,92,98,104,110],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-08T21:42:56.000Z","0001193125-26-262152-0","Kim Anthony I.","Chief Banking Officer","D",30.7323,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802019\u002F000119312526262152\u002F0001193125-26-262152-index.htm",5333,41615,163895.3559,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:45:10.000Z","0001193125-26-245875-0","Ball Christine P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059936\u002F000119312526245875\u002F0001193125-26-245875-index.htm",2298,5147,"A","2026-05-27","Stock award","non-discretionary",{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:45:01.000Z","0001193125-26-245874-0","Chu Christie K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636110\u002F000119312526245874\u002F0001193125-26-245874-index.htm",31623,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:43:56.000Z","0001193125-26-245868-0","Chung Harry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479609\u002F000119312526245868\u002F0001193125-26-245868-index.htm",39623,{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":56,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:42:24.000Z","0001193125-26-245866-0","Ahn John J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1389959\u002F000119312526245866\u002F0001193125-26-245866-index.htm",53623,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":56,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:40:08.000Z","0001193125-26-245863-0","Marasco James A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006927\u002F000119312526245863\u002F0001193125-26-245863-index.htm",9187,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:38:34.000Z","0001193125-26-245861-0","Rosenblum David L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604959\u002F000119312526245861\u002F0001193125-26-245861-index.htm",38883,{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":56,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:37:34.000Z","0001193125-26-245857-0","Lee Gloria J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894644\u002F000119312526245857\u002F0001193125-26-245857-index.htm",15715,{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":56,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:36:24.000Z","0001193125-26-245853-0","Williams Thomas James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676652\u002F000119312526245853\u002F0001193125-26-245853-index.htm",28623,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":56,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T00:34:27.000Z","0001193125-26-245851-0","Medici Daniel John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2089252\u002F000119312526245851\u002F0001193125-26-245851-index.htm",2498,{"cik":29,"filedAt":111,"filingId":112,"formType":113,"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":114,"ownerTitle":115,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":121,"intentLabel":47,"signalQuality":48,"insiderHistory":122},"2026-04-28T00:00:00.000Z","0001193125-26-186935-0","4","Fuhr Matthew","Chief Credit Officer",30.832,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707483\u002F000119312526186935\u002F0001193125-26-186935-index.htm",3300,34002,101745.6,"2026-04-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[125,128,131,134,137,140],{"ticker":126,"issuerName":127},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":129,"issuerName":130},"COIN","Coinbase Global, Inc.",{"ticker":132,"issuerName":133},"TRUP","TRUPANION, INC.",{"ticker":135,"issuerName":136},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":138,"issuerName":139},"CRCL","Circle Internet Group, Inc.",{"ticker":141,"issuerName":142},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":144,"fetchedAt":145,"source":146},11,"2026-07-26T11:22:11.865Z","sqlite",{"data":148,"meta":154},{"value":149,"quality":150,"closeDate":151,"ageDays":152,"sharesAsOf":153},959074572.0359802,"fresh","2026-07-23",3,"2026-04-30",{"count":155,"fetchedAt":156,"source":146},1,"2026-07-26T11:22:11.866Z",{"data":158,"meta":170},{"ticker":32,"ceo":159,"industry":160,"fullTimeEmployees":161,"ipoDate":162,"country":163,"state":164,"city":165,"website":166,"exchangeShort":25,"marketCap":25,"beta":167,"range52w":168,"fetchedAt":169},"Bonita I. Lee","Banks - Regional",597,"1994-04-06","US","CA","Los Angeles","https:\u002F\u002Fwww.hanmi.com",0.708,"22-33.5","2026-07-07T14:01:13.454Z",{"count":155,"fetchedAt":156,"source":146},{"data":172,"meta":174},{"ticker":32,"points":173},[],{"count":155,"fetchedAt":156,"source":146},{"data":176,"meta":1491},{"congressTrades":177,"insiderTrades":178,"priceHistory":190,"ticker":32},[],[179,180,181,182,183,184,185,186,187,188,189],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":56,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":56,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":56,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":56,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":56,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":111,"filingId":112,"formType":113,"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":114,"ownerTitle":115,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":121},[191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,405,408,411,414,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,635,637,640,643,646,649,652,655,658,661,664,667,670,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,715,718,721,724,727,730,733,736,739,742,745,747,750,753,756,758,761,764,766,768,771,774,776,778,781,783,785,788,791,794,797,800,803,806,809,812,814,817,819,822,825,828,831,834,836,839,841,844,847,850,853,855,857,860,863,866,869,872,875,878,881,884,887,890,893,895,898,901,904,906,909,911,914,917,920,922,924,926,928,931,934,937,939,942,944,946,948,950,952,955,957,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1013,1016,1018,1021,1024,1027,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1109,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1171,1173,1176,1178,1181,1184,1187,1190,1192,1195,1198,1200,1203,1206,1208,1211,1213,1216,1219,1222,1224,1226,1229,1231,1234,1236,1238,1241,1244,1247,1249,1252,1255,1258,1260,1262,1265,1267,1270,1272,1274,1277,1279,1281,1284,1286,1289,1292,1295,1298,1301,1303,1306,1309,1311,1314,1317,1320,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1379,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489],{"date":192,"close":193},"2021-07-30",18.229999542236328,{"date":195,"close":196},"2021-08-06",19.139999389648438,{"date":198,"close":199},"2021-08-13",19.030000686645508,{"date":201,"close":202},"2021-08-20",18.81999969482422,{"date":204,"close":205},"2021-08-27",19.6200008392334,{"date":207,"close":208},"2021-09-03",18.600000381469727,{"date":210,"close":211},"2021-09-10",18.040000915527344,{"date":213,"close":214},"2021-09-17",18.790000915527344,{"date":216,"close":217},"2021-09-24",19.219999313354492,{"date":219,"close":220},"2021-10-01",20.420000076293945,{"date":222,"close":223},"2021-10-08",20.329999923706055,{"date":225,"close":226},"2021-10-15",19.90999984741211,{"date":228,"close":229},"2021-10-22",20.65999984741211,{"date":231,"close":232},"2021-10-29",22.190000534057617,{"date":234,"close":235},"2021-11-05",23.979999542236328,{"date":237,"close":238},"2021-11-12",23.65999984741211,{"date":240,"close":241},"2021-11-19",23.489999771118164,{"date":243,"close":244},"2021-11-26",22.940000534057617,{"date":246,"close":247},"2021-12-03",22.290000915527344,{"date":249,"close":250},"2021-12-10",22.3799991607666,{"date":252,"close":253},"2021-12-17",22.780000686645508,{"date":255,"close":256},"2021-12-23",22.799999237060547,{"date":258,"close":259},"2021-12-31",23.68000030517578,{"date":261,"close":262},"2022-01-07",25.56999969482422,{"date":264,"close":265},"2022-01-14",26.719999313354492,{"date":267,"close":268},"2022-01-21",25.059999465942383,{"date":270,"close":271},"2022-01-28",26.600000381469727,{"date":273,"close":274},"2022-02-04",26.559999465942383,{"date":276,"close":277},"2022-02-11",26.6299991607666,{"date":279,"close":280},"2022-02-18",26.799999237060547,{"date":282,"close":283},"2022-02-25",26.290000915527344,{"date":285,"close":286},"2022-03-04",24.639999389648438,{"date":288,"close":289},"2022-03-11",24.739999771118164,{"date":291,"close":292},"2022-03-18",25.229999542236328,{"date":294,"close":295},"2022-03-25",26.40999984741211,{"date":297,"close":298},"2022-04-01",24.81999969482422,{"date":300,"close":241},"2022-04-08",{"date":302,"close":303},"2022-04-14",23.950000762939453,{"date":305,"close":306},"2022-04-22",24.489999771118164,{"date":308,"close":309},"2022-04-29",23.149999618530273,{"date":311,"close":312},"2022-05-06",23.15999984741211,{"date":314,"close":315},"2022-05-13",22.440000534057617,{"date":317,"close":318},"2022-05-20",21.75,{"date":320,"close":321},"2022-05-27",23.34000015258789,{"date":323,"close":324},"2022-06-03",23.799999237060547,{"date":326,"close":327},"2022-06-10",22.079999923706055,{"date":329,"close":330},"2022-06-17",21.8700008392334,{"date":332,"close":333},"2022-06-24",22.610000610351562,{"date":335,"close":336},"2022-07-01",22.760000228881836,{"date":338,"close":339},"2022-07-08",22.649999618530273,{"date":341,"close":342},"2022-07-15",22.450000762939453,{"date":344,"close":345},"2022-07-22",23.469999313354492,{"date":347,"close":348},"2022-07-29",25.270000457763672,{"date":350,"close":351},"2022-08-05",25.610000610351562,{"date":353,"close":354},"2022-08-12",26.790000915527344,{"date":356,"close":357},"2022-08-19",26.3799991607666,{"date":359,"close":360},"2022-08-26",25.510000228881836,{"date":362,"close":363},"2022-09-02",24.229999542236328,{"date":365,"close":366},"2022-09-09",24.649999618530273,{"date":368,"close":369},"2022-09-16",24.59000015258789,{"date":371,"close":372},"2022-09-23",23.829999923706055,{"date":374,"close":259},"2022-09-30",{"date":376,"close":377},"2022-10-07",23.719999313354492,{"date":379,"close":380},"2022-10-14",25.030000686645508,{"date":382,"close":383},"2022-10-21",24.959999084472656,{"date":385,"close":386},"2022-10-28",27.010000228881836,{"date":388,"close":389},"2022-11-04",26.270000457763672,{"date":391,"close":392},"2022-11-11",26.31999969482422,{"date":394,"close":395},"2022-11-18",26.079999923706055,{"date":397,"close":398},"2022-11-25",26.829999923706055,{"date":400,"close":401},"2022-12-02",26.84000015258789,{"date":403,"close":404},"2022-12-09",25.18000030517578,{"date":406,"close":407},"2022-12-16",23.84000015258789,{"date":409,"close":410},"2022-12-23",24.719999313354492,{"date":412,"close":413},"2022-12-30",24.75,{"date":415,"close":366},"2023-01-06",{"date":417,"close":418},"2023-01-13",25.329999923706055,{"date":420,"close":421},"2023-01-20",24.549999237060547,{"date":423,"close":424},"2023-01-27",23.139999389648438,{"date":426,"close":427},"2023-02-03",24.1200008392334,{"date":429,"close":430},"2023-02-10",23.639999389648438,{"date":432,"close":433},"2023-02-17",23.8799991607666,{"date":435,"close":436},"2023-02-24",23.969999313354492,{"date":438,"close":439},"2023-03-03",23.440000534057617,{"date":441,"close":442},"2023-03-10",21.450000762939453,{"date":444,"close":445},"2023-03-17",19.270000457763672,{"date":447,"close":448},"2023-03-24",18.719999313354492,{"date":450,"close":451},"2023-03-31",18.56999969482422,{"date":453,"close":454},"2023-04-06",18.309999465942383,{"date":456,"close":457},"2023-04-14",17.790000915527344,{"date":459,"close":460},"2023-04-21",18.1200008392334,{"date":462,"close":463},"2023-04-28",16.15999984741211,{"date":465,"close":466},"2023-05-05",14.5,{"date":468,"close":469},"2023-05-12",13.770000457763672,{"date":471,"close":472},"2023-05-19",14.699999809265137,{"date":474,"close":475},"2023-05-26",14.949999809265137,{"date":477,"close":478},"2023-06-02",15.880000114440918,{"date":480,"close":481},"2023-06-09",16.25,{"date":483,"close":484},"2023-06-16",16.190000534057617,{"date":486,"close":487},"2023-06-23",15.210000038146973,{"date":489,"close":490},"2023-06-30",14.930000305175781,{"date":492,"close":493},"2023-07-07",15.319999694824219,{"date":495,"close":496},"2023-07-14",16.260000228881836,{"date":498,"close":499},"2023-07-21",17.059999465942383,{"date":501,"close":502},"2023-07-28",19.059999465942383,{"date":504,"close":502},"2023-08-04",{"date":506,"close":507},"2023-08-11",19.100000381469727,{"date":509,"close":510},"2023-08-18",17.8700008392334,{"date":512,"close":513},"2023-08-25",17.170000076293945,{"date":515,"close":516},"2023-09-01",17.950000762939453,{"date":518,"close":519},"2023-09-08",16.770000457763672,{"date":521,"close":522},"2023-09-15",16.8799991607666,{"date":524,"close":525},"2023-09-22",16.219999313354492,{"date":527,"close":528},"2023-09-29",16.229999542236328,{"date":530,"close":531},"2023-10-06",15.989999771118164,{"date":533,"close":534},"2023-10-13",15.600000381469727,{"date":536,"close":537},"2023-10-20",14.84000015258789,{"date":539,"close":540},"2023-10-27",14.199999809265137,{"date":542,"close":543},"2023-11-03",16.360000610351562,{"date":545,"close":546},"2023-11-10",15.569999694824219,{"date":548,"close":549},"2023-11-17",16.8700008392334,{"date":551,"close":552},"2023-11-24",16.510000228881836,{"date":554,"close":555},"2023-12-01",17.670000076293945,{"date":557,"close":558},"2023-12-08",18.450000762939453,{"date":560,"close":561},"2023-12-15",19.299999237060547,{"date":563,"close":564},"2023-12-22",19.690000534057617,{"date":566,"close":567},"2023-12-29",19.399999618530273,{"date":569,"close":570},"2024-01-05",18.899999618530273,{"date":572,"close":573},"2024-01-12",18.40999984741211,{"date":575,"close":576},"2024-01-19",18.290000915527344,{"date":578,"close":579},"2024-01-26",17.020000457763672,{"date":581,"close":582},"2024-02-02",15.869999885559082,{"date":584,"close":585},"2024-02-09",15.470000267028809,{"date":587,"close":588},"2024-02-16",15.40999984741211,{"date":590,"close":591},"2024-02-23",15.1899995803833,{"date":593,"close":594},"2024-03-01",15.010000228881836,{"date":596,"close":597},"2024-03-08",15.770000457763672,{"date":599,"close":600},"2024-03-15",14.850000381469727,{"date":602,"close":603},"2024-03-22",15.220000267028809,{"date":605,"close":606},"2024-03-28",15.920000076293945,{"date":608,"close":609},"2024-04-05",15.170000076293945,{"date":611,"close":612},"2024-04-12",14.829999923706055,{"date":614,"close":487},"2024-04-19",{"date":616,"close":617},"2024-04-26",15.819999694824219,{"date":619,"close":620},"2024-05-03",15.800000190734863,{"date":622,"close":623},"2024-05-10",16.139999389648438,{"date":625,"close":626},"2024-05-17",16.649999618530273,{"date":628,"close":629},"2024-05-24",15.5600004196167,{"date":631,"close":632},"2024-05-31",15.760000228881836,{"date":634,"close":546},"2024-06-07",{"date":636,"close":609},"2024-06-14",{"date":638,"close":639},"2024-06-21",15.359999656677246,{"date":641,"close":642},"2024-06-28",16.719999313354492,{"date":644,"close":645},"2024-07-05",15.779999732971191,{"date":647,"close":648},"2024-07-12",17.3799991607666,{"date":650,"close":651},"2024-07-19",19.510000228881836,{"date":653,"close":654},"2024-07-26",20.510000228881836,{"date":656,"close":657},"2024-08-02",18.860000610351562,{"date":659,"close":660},"2024-08-09",18.299999237060547,{"date":662,"close":663},"2024-08-16",18.93000030517578,{"date":665,"close":666},"2024-08-23",20.299999237060547,{"date":668,"close":669},"2024-08-30",19.809999465942383,{"date":671,"close":208},"2024-09-06",{"date":673,"close":663},"2024-09-13",{"date":675,"close":676},"2024-09-20",19.309999465942383,{"date":678,"close":679},"2024-09-27",18.440000534057617,{"date":681,"close":682},"2024-10-04",18.799999237060547,{"date":684,"close":685},"2024-10-11",19.899999618530273,{"date":687,"close":688},"2024-10-18",20.649999618530273,{"date":690,"close":691},"2024-10-25",21.940000534057617,{"date":693,"close":694},"2024-11-01",22.920000076293945,{"date":696,"close":697},"2024-11-08",24.889999389648438,{"date":699,"close":700},"2024-11-15",25.649999618530273,{"date":702,"close":703},"2024-11-22",26.549999237060547,{"date":705,"close":706},"2024-11-29",26.450000762939453,{"date":708,"close":709},"2024-12-06",25.65999984741211,{"date":711,"close":712},"2024-12-13",26,{"date":714,"close":430},"2024-12-20",{"date":716,"close":717},"2024-12-27",23.3799991607666,{"date":719,"close":720},"2025-01-03",22.809999465942383,{"date":722,"close":723},"2025-01-10",21.389999389648438,{"date":725,"close":726},"2025-01-17",22.739999771118164,{"date":728,"close":729},"2025-01-24",22.979999542236328,{"date":731,"close":732},"2025-01-31",24.020000457763672,{"date":734,"close":735},"2025-02-07",24.579999923706055,{"date":737,"close":738},"2025-02-14",24.290000915527344,{"date":740,"close":741},"2025-02-21",23.709999084472656,{"date":743,"close":744},"2025-02-28",24.010000228881836,{"date":746,"close":315},"2025-03-07",{"date":748,"close":749},"2025-03-14",21.850000381469727,{"date":751,"close":752},"2025-03-21",22.459999084472656,{"date":754,"close":755},"2025-03-28",22.579999923706055,{"date":757,"close":220},"2025-04-04",{"date":759,"close":760},"2025-04-11",20.450000762939453,{"date":762,"close":763},"2025-04-17",21.489999771118164,{"date":765,"close":726},"2025-04-25",{"date":767,"close":241},"2025-05-02",{"date":769,"close":770},"2025-05-09",23.350000381469727,{"date":772,"close":773},"2025-05-16",23.860000610351562,{"date":775,"close":720},"2025-05-23",{"date":777,"close":694},"2025-05-30",{"date":779,"close":780},"2025-06-06",23.329999923706055,{"date":782,"close":729},"2025-06-13",{"date":784,"close":256},"2025-06-20",{"date":786,"close":787},"2025-06-27",24.809999465942383,{"date":789,"close":790},"2025-07-03",26.520000457763672,{"date":792,"close":793},"2025-07-11",25.799999237060547,{"date":795,"close":796},"2025-07-18",25.93000030517578,{"date":798,"close":799},"2025-07-22",26.1200008392334,{"date":801,"close":802},"2025-07-23",23.170000076293945,{"date":804,"close":805},"2025-07-24",23.09000015258789,{"date":807,"close":808},"2025-07-25",23.399999618530273,{"date":810,"close":811},"2025-07-28",23.610000610351562,{"date":813,"close":439},"2025-07-29",{"date":815,"close":816},"2025-07-30",23.010000228881836,{"date":818,"close":720},"2025-07-31",{"date":820,"close":821},"2025-08-01",22.43000030517578,{"date":823,"close":824},"2025-08-04",22.479999542236328,{"date":826,"close":827},"2025-08-05",22.510000228881836,{"date":829,"close":830},"2025-08-06",22.520000457763672,{"date":832,"close":833},"2025-08-07",22.3700008392334,{"date":835,"close":336},"2025-08-08",{"date":837,"close":838},"2025-08-11",22.8700008392334,{"date":840,"close":436},"2025-08-12",{"date":842,"close":843},"2025-08-13",24.239999771118164,{"date":845,"close":846},"2025-08-14",24.15999984741211,{"date":848,"close":849},"2025-08-15",23.600000381469727,{"date":851,"close":852},"2025-08-18",23.809999465942383,{"date":854,"close":372},"2025-08-19",{"date":856,"close":852},"2025-08-20",{"date":858,"close":859},"2025-08-21",23.6299991607666,{"date":861,"close":862},"2025-08-22",24.950000762939453,{"date":864,"close":865},"2025-08-25",24.989999771118164,{"date":867,"close":868},"2025-08-26",25.260000228881836,{"date":870,"close":871},"2025-08-27",25.43000030517578,{"date":873,"close":874},"2025-08-28",25.280000686645508,{"date":876,"close":877},"2025-08-29",25.15999984741211,{"date":879,"close":880},"2025-09-02",24.850000381469727,{"date":882,"close":883},"2025-09-03",24.8799991607666,{"date":885,"close":886},"2025-09-04",25.299999237060547,{"date":888,"close":889},"2025-09-05",24.940000534057617,{"date":891,"close":892},"2025-09-08",25.139999389648438,{"date":894,"close":862},"2025-09-09",{"date":896,"close":897},"2025-09-10",25.040000915527344,{"date":899,"close":900},"2025-09-11",25.110000610351562,{"date":902,"close":903},"2025-09-12",24.84000015258789,{"date":905,"close":883},"2025-09-15",{"date":907,"close":908},"2025-09-16",24.520000457763672,{"date":910,"close":880},"2025-09-17",{"date":912,"close":913},"2025-09-18",25.579999923706055,{"date":915,"close":916},"2025-09-19",25.190000534057617,{"date":918,"close":919},"2025-09-22",25.079999923706055,{"date":921,"close":883},"2025-09-23",{"date":923,"close":883},"2025-09-24",{"date":925,"close":298},"2025-09-25",{"date":927,"close":900},"2025-09-26",{"date":929,"close":930},"2025-09-29",24.68000030517578,{"date":932,"close":933},"2025-09-30",24.690000534057617,{"date":935,"close":936},"2025-10-01",24.479999542236328,{"date":938,"close":421},"2025-10-02",{"date":940,"close":941},"2025-10-03",24.760000228881836,{"date":943,"close":919},"2025-10-06",{"date":945,"close":697},"2025-10-07",{"date":947,"close":366},"2025-10-08",{"date":949,"close":306},"2025-10-09",{"date":951,"close":372},"2025-10-10",{"date":953,"close":954},"2025-10-13",24.100000381469727,{"date":956,"close":903},"2025-10-14",{"date":958,"close":936},"2025-10-15",{"date":960,"close":961},"2025-10-16",22.959999084472656,{"date":963,"close":964},"2025-10-17",23.309999465942383,{"date":966,"close":954},"2025-10-20",{"date":968,"close":969},"2025-10-21",24.450000762939453,{"date":971,"close":972},"2025-10-22",26.459999084472656,{"date":974,"close":975},"2025-10-23",26.030000686645508,{"date":977,"close":978},"2025-10-24",27.049999237060547,{"date":980,"close":981},"2025-10-27",27.190000534057617,{"date":983,"close":984},"2025-10-28",27.31999969482422,{"date":986,"close":987},"2025-10-29",26.90999984741211,{"date":989,"close":990},"2025-10-30",26.860000610351562,{"date":992,"close":993},"2025-10-31",26.399999618530273,{"date":995,"close":996},"2025-11-03",26.850000381469727,{"date":998,"close":999},"2025-11-04",26.540000915527344,{"date":1001,"close":1002},"2025-11-05",26.739999771118164,{"date":1004,"close":295},"2025-11-06",{"date":1006,"close":1007},"2025-11-07",26.59000015258789,{"date":1009,"close":1010},"2025-11-10",26.989999771118164,{"date":1012,"close":987},"2025-11-11",{"date":1014,"close":1015},"2025-11-12",26.899999618530273,{"date":1017,"close":1015},"2025-11-13",{"date":1019,"close":1020},"2025-11-14",27.030000686645508,{"date":1022,"close":1023},"2025-11-17",25.969999313354492,{"date":1025,"close":1026},"2025-11-18",25.90999984741211,{"date":1028,"close":389},"2025-11-19",{"date":1030,"close":972},"2025-11-20",{"date":1032,"close":1033},"2025-11-21",27.260000228881836,{"date":1035,"close":1036},"2025-11-24",27.229999542236328,{"date":1038,"close":1039},"2025-11-25",28.110000610351562,{"date":1041,"close":1042},"2025-11-26",27.889999389648438,{"date":1044,"close":1045},"2025-11-28",27.6200008392334,{"date":1047,"close":1048},"2025-12-01",28.219999313354492,{"date":1050,"close":1051},"2025-12-02",28.1299991607666,{"date":1053,"close":1054},"2025-12-03",28.139999389648438,{"date":1056,"close":1057},"2025-12-04",28.200000762939453,{"date":1059,"close":1039},"2025-12-05",{"date":1061,"close":1062},"2025-12-08",28.270000457763672,{"date":1064,"close":1065},"2025-12-09",28.25,{"date":1067,"close":1068},"2025-12-10",29.1299991607666,{"date":1070,"close":1071},"2025-12-11",29.079999923706055,{"date":1073,"close":1074},"2025-12-12",29.040000915527344,{"date":1076,"close":1077},"2025-12-15",29.020000457763672,{"date":1079,"close":1080},"2025-12-16",28.739999771118164,{"date":1082,"close":1083},"2025-12-17",28.84000015258789,{"date":1085,"close":1086},"2025-12-18",28.850000381469727,{"date":1088,"close":1089},"2025-12-19",28.520000457763672,{"date":1091,"close":1092},"2025-12-22",28.329999923706055,{"date":1094,"close":1065},"2025-12-23",{"date":1096,"close":1097},"2025-12-24",28.100000381469727,{"date":1099,"close":1100},"2025-12-26",27.75,{"date":1102,"close":1103},"2025-12-29",27.510000228881836,{"date":1105,"close":1106},"2025-12-30",27.239999771118164,{"date":1108,"close":1020},"2025-12-31",{"date":1110,"close":996},"2026-01-02",{"date":1112,"close":1113},"2026-01-05",27.450000762939453,{"date":1115,"close":1116},"2026-01-06",27.65999984741211,{"date":1118,"close":1119},"2026-01-07",27.56999969482422,{"date":1121,"close":1122},"2026-01-08",27.899999618530273,{"date":1124,"close":1125},"2026-01-09",28.020000457763672,{"date":1127,"close":1128},"2026-01-12",27.709999084472656,{"date":1130,"close":1122},"2026-01-13",{"date":1132,"close":1133},"2026-01-14",28.190000534057617,{"date":1135,"close":1136},"2026-01-15",28.860000610351562,{"date":1138,"close":1139},"2026-01-16",28.639999389648438,{"date":1141,"close":1142},"2026-01-20",28.09000015258789,{"date":1144,"close":1145},"2026-01-21",29.549999237060547,{"date":1147,"close":1148},"2026-01-22",29.56999969482422,{"date":1150,"close":1151},"2026-01-23",28.969999313354492,{"date":1153,"close":1154},"2026-01-26",28.40999984741211,{"date":1156,"close":1157},"2026-01-27",28.459999084472656,{"date":1159,"close":1160},"2026-01-28",24.770000457763672,{"date":1162,"close":1163},"2026-01-29",26.56999969482422,{"date":1165,"close":1163},"2026-01-30",{"date":1167,"close":1168},"2026-02-02",27.440000534057617,{"date":1170,"close":1113},"2026-02-03",{"date":1172,"close":1122},"2026-02-04",{"date":1174,"close":1175},"2026-02-05",27.959999084472656,{"date":1177,"close":1142},"2026-02-06",{"date":1179,"close":1180},"2026-02-09",27.3700008392334,{"date":1182,"close":1183},"2026-02-10",27.360000610351562,{"date":1185,"close":1186},"2026-02-11",26.8700008392334,{"date":1188,"close":1189},"2026-02-12",26.770000457763672,{"date":1191,"close":996},"2026-02-13",{"date":1193,"close":1194},"2026-02-17",27.299999237060547,{"date":1196,"close":1197},"2026-02-18",27.3799991607666,{"date":1199,"close":1197},"2026-02-19",{"date":1201,"close":1202},"2026-02-20",27.389999389648438,{"date":1204,"close":1205},"2026-02-23",26.18000030517578,{"date":1207,"close":799},"2026-02-24",{"date":1209,"close":1210},"2026-02-25",27,{"date":1212,"close":1033},"2026-02-26",{"date":1214,"close":1215},"2026-02-27",26.110000610351562,{"date":1217,"close":1218},"2026-03-02",26.360000610351562,{"date":1220,"close":1221},"2026-03-03",26.350000381469727,{"date":1223,"close":972},"2026-03-04",{"date":1225,"close":395},"2026-03-05",{"date":1227,"close":1228},"2026-03-06",25.760000228881836,{"date":1230,"close":871},"2026-03-09",{"date":1232,"close":1233},"2026-03-10",25.549999237060547,{"date":1235,"close":916},"2026-03-11",{"date":1237,"close":348},"2026-03-12",{"date":1239,"close":1240},"2026-03-13",25.389999389648438,{"date":1242,"close":1243},"2026-03-16",25.6200008392334,{"date":1245,"close":1246},"2026-03-17",25.40999984741211,{"date":1248,"close":292},"2026-03-18",{"date":1250,"close":1251},"2026-03-19",25.709999084472656,{"date":1253,"close":1254},"2026-03-20",25.34000015258789,{"date":1256,"close":1257},"2026-03-23",26.200000762939453,{"date":1259,"close":799},"2026-03-24",{"date":1261,"close":1205},"2026-03-25",{"date":1263,"close":1264},"2026-03-26",26.329999923706055,{"date":1266,"close":1026},"2026-03-27",{"date":1268,"close":1269},"2026-03-30",26.15999984741211,{"date":1271,"close":1218},"2026-03-31",{"date":1273,"close":271},"2026-04-01",{"date":1275,"close":1276},"2026-04-02",26.469999313354492,{"date":1278,"close":990},"2026-04-06",{"date":1280,"close":990},"2026-04-07",{"date":1282,"close":1283},"2026-04-08",27.6299991607666,{"date":1285,"close":1097},"2026-04-09",{"date":1287,"close":1288},"2026-04-10",28,{"date":1290,"close":1291},"2026-04-13",27.950000762939453,{"date":1293,"close":1294},"2026-04-14",27.719999313354492,{"date":1296,"close":1297},"2026-04-15",27.639999389648438,{"date":1299,"close":1300},"2026-04-16",27.5,{"date":1302,"close":1097},"2026-04-17",{"date":1304,"close":1305},"2026-04-20",28.209999084472656,{"date":1307,"close":1308},"2026-04-21",27.600000381469727,{"date":1310,"close":1148},"2026-04-22",{"date":1312,"close":1313},"2026-04-23",29.75,{"date":1315,"close":1316},"2026-04-24",30.1299991607666,{"date":1318,"close":1319},"2026-04-27",30.75,{"date":121,"close":1321},31.06999969482422,{"date":1323,"close":1324},"2026-04-29",29.850000381469727,{"date":153,"close":1326},29.90999984741211,{"date":1328,"close":1329},"2026-05-01",30.170000076293945,{"date":1331,"close":1332},"2026-05-04",29.479999542236328,{"date":1334,"close":1335},"2026-05-05",30.139999389648438,{"date":1337,"close":1338},"2026-05-06",30.420000076293945,{"date":1340,"close":1341},"2026-05-07",30.3799991607666,{"date":1343,"close":1344},"2026-05-08",30.3700008392334,{"date":1346,"close":1347},"2026-05-11",29.639999389648438,{"date":1349,"close":1350},"2026-05-12",29.3799991607666,{"date":1352,"close":1353},"2026-05-13",29.049999237060547,{"date":1355,"close":1356},"2026-05-14",29.299999237060547,{"date":1358,"close":1359},"2026-05-15",29.09000015258789,{"date":1361,"close":1362},"2026-05-18",29.59000015258789,{"date":1364,"close":1365},"2026-05-19",29.440000534057617,{"date":1367,"close":1368},"2026-05-20",30.079999923706055,{"date":1370,"close":1371},"2026-05-21",30.31999969482422,{"date":1373,"close":1329},"2026-05-22",{"date":1375,"close":1376},"2026-05-26",30.729999542236328,{"date":59,"close":1378},30.469999313354492,{"date":1380,"close":1329},"2026-05-28",{"date":1382,"close":1383},"2026-05-29",30.1200008392334,{"date":1385,"close":1386},"2026-06-01",29.770000457763672,{"date":1388,"close":1389},"2026-06-02",30.209999084472656,{"date":1391,"close":1392},"2026-06-03",29.149999618530273,{"date":1394,"close":1395},"2026-06-04",30.459999084472656,{"date":1397,"close":1398},"2026-06-05",30.43000030517578,{"date":46,"close":1400},30.540000915527344,{"date":1402,"close":1403},"2026-06-09",30.719999313354492,{"date":1405,"close":1406},"2026-06-10",31.209999084472656,{"date":1408,"close":1409},"2026-06-11",31.270000457763672,{"date":1411,"close":1412},"2026-06-12",31.75,{"date":1414,"close":1415},"2026-06-15",31.100000381469727,{"date":1417,"close":1418},"2026-06-16",31.260000228881836,{"date":1420,"close":1421},"2026-06-17",30.739999771118164,{"date":1423,"close":1406},"2026-06-18",{"date":1425,"close":1426},"2026-06-22",31.3799991607666,{"date":1428,"close":1429},"2026-06-23",31.989999771118164,{"date":1431,"close":1432},"2026-06-24",32.11000061035156,{"date":1434,"close":1435},"2026-06-25",32.470001220703125,{"date":1437,"close":1438},"2026-06-26",32.66999816894531,{"date":1440,"close":1441},"2026-06-29",32.40999984741211,{"date":1443,"close":1444},"2026-06-30",32.400001525878906,{"date":1446,"close":1447},"2026-07-01",33.18000030517578,{"date":1449,"close":1450},"2026-07-02",32.4900016784668,{"date":1452,"close":1453},"2026-07-06",32.47999954223633,{"date":1455,"close":1456},"2026-07-07",32.16999816894531,{"date":1458,"close":1459},"2026-07-08",31.600000381469727,{"date":1461,"close":1462},"2026-07-09",31.940000534057617,{"date":1464,"close":1465},"2026-07-10",32.04999923706055,{"date":1467,"close":1468},"2026-07-13",32.279998779296875,{"date":1470,"close":1471},"2026-07-14",32.040000915527344,{"date":1473,"close":1474},"2026-07-15",32.36000061035156,{"date":1476,"close":1477},"2026-07-16",33.310001373291016,{"date":1479,"close":1480},"2026-07-17",32.630001068115234,{"date":1482,"close":1483},"2026-07-20",32.189998626708984,{"date":1485,"close":1435},"2026-07-21",{"date":1487,"close":1488},"2026-07-22",31.399999618530273,{"date":151,"close":1490},32.220001220703125,{"count":155,"fetchedAt":1492,"source":146},"2026-07-26T11:22:11.886Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1494},"\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>",1785064931800]