[{"data":1,"prerenderedAt":1432},["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,"$fkqpXZupEpP56TipoaNJK_fFoYMAgWAGkdN5BB-X1btw":25,"ticker-mcap-IBCP":82,"ticker-profile-IBCP":90,"ticker-earnings-IBCP":104,"ticker-congress-IBCP":108,"i-lucide:info":1430},{"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,{"data":26,"meta":78},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"39311","INDEPENDENT BANK CORP","Finance & Insurance","IBCP",[33,50,57,64,71],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"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},"2026-06-10T12:16:39.000Z","0001725163-26-000007-0",null,"Ervin Patrick J","Executive Vice President","D",35.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725163\u002F000172516326000007\u002F0001725163-26-000007-index.htm",780,36440,27627.600000000002,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001725163-26-000007-1",35.41,242,36198,8569.22,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":63},"0001725163-26-000007-2",35.4,76,36122,2690.4,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":70},"0001725163-26-000007-3",35.44,2,36120,70.88,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":77},"0001725163-26-000007-4",35.3904,1400,34720,49546.56,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"count":79,"fetchedAt":80,"source":81},5,"2026-06-13T06:02:32.581Z","sqlite",{"data":83,"meta":88},{"value":84,"quality":85,"closeDate":86,"ageDays":87},730384351.9765663,"fresh","2026-06-12",1,{"count":87,"fetchedAt":89,"source":81},"2026-06-13T06:02:32.583Z",{"data":91,"meta":103},{"ticker":31,"ceo":92,"industry":93,"fullTimeEmployees":94,"ipoDate":95,"country":96,"state":97,"city":98,"website":99,"exchangeShort":36,"marketCap":36,"beta":100,"range52w":101,"fetchedAt":102},"Gavin A. Mohr","Banks - Regional",732,"1985-09-04","US","MI","Grand Rapids","https:\u002F\u002Fwww.independentbank.com",0.708,"29.63-39.17","2026-06-10T13:00:42.872Z",{"count":87,"fetchedAt":89,"source":81},{"data":105,"meta":107},{"ticker":31,"points":106},[],{"count":87,"fetchedAt":89,"source":81},{"data":109,"meta":1428},{"congressTrades":110,"insiderTrades":111,"priceHistory":117,"ticker":31},[],[112,113,114,115,116],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},[118,121,124,127,130,133,136,139,142,145,148,151,154,156,159,162,165,168,171,174,177,180,183,186,189,192,195,197,200,203,206,209,212,215,218,221,224,227,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,476,479,482,485,488,491,494,497,499,501,504,507,510,513,516,519,522,525,528,531,534,536,539,541,544,547,550,552,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,831,834,837,840,843,845,848,851,854,857,860,862,865,868,871,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,944,947,949,952,955,958,961,964,966,968,970,973,976,979,982,984,987,989,992,995,998,1001,1004,1006,1008,1011,1014,1017,1020,1022,1024,1027,1030,1033,1036,1038,1041,1043,1046,1048,1051,1054,1057,1059,1062,1064,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1112,1114,1117,1120,1123,1126,1129,1132,1134,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1258,1261,1263,1265,1267,1270,1273,1275,1278,1280,1282,1285,1287,1289,1291,1294,1297,1300,1303,1305,1308,1311,1314,1317,1320,1322,1325,1327,1330,1333,1336,1338,1341,1343,1346,1349,1352,1354,1356,1358,1361,1364,1367,1370,1373,1376,1379,1381,1383,1385,1387,1390,1393,1395,1397,1400,1402,1405,1408,1411,1414,1417,1419,1421,1424,1426],{"date":119,"close":120},"2021-06-18",21.100000381469727,{"date":122,"close":123},"2021-06-25",22.1200008392334,{"date":125,"close":126},"2021-07-02",21.719999313354492,{"date":128,"close":129},"2021-07-09",21.18000030517578,{"date":131,"close":132},"2021-07-16",20.579999923706055,{"date":134,"close":135},"2021-07-23",20.110000610351562,{"date":137,"close":138},"2021-07-30",21.030000686645508,{"date":140,"close":141},"2021-08-06",21.649999618530273,{"date":143,"close":144},"2021-08-13",21.229999542236328,{"date":146,"close":147},"2021-08-20",20.75,{"date":149,"close":150},"2021-08-27",21.209999084472656,{"date":152,"close":153},"2021-09-03",20.6299991607666,{"date":155,"close":135},"2021-09-10",{"date":157,"close":158},"2021-09-17",20.43000030517578,{"date":160,"close":161},"2021-09-24",21.15999984741211,{"date":163,"close":164},"2021-10-01",21.90999984741211,{"date":166,"close":167},"2021-10-08",22.06999969482422,{"date":169,"close":170},"2021-10-15",21.940000534057617,{"date":172,"close":173},"2021-10-22",22.100000381469727,{"date":175,"close":176},"2021-10-29",22.530000686645508,{"date":178,"close":179},"2021-11-05",23.959999084472656,{"date":181,"close":182},"2021-11-12",23.799999237060547,{"date":184,"close":185},"2021-11-19",23.260000228881836,{"date":187,"close":188},"2021-11-26",22.6200008392334,{"date":190,"close":191},"2021-12-03",23.010000228881836,{"date":193,"close":194},"2021-12-10",22.610000610351562,{"date":196,"close":194},"2021-12-17",{"date":198,"close":199},"2021-12-23",23.280000686645508,{"date":201,"close":202},"2021-12-31",23.8700008392334,{"date":204,"close":205},"2022-01-07",25.34000015258789,{"date":207,"close":208},"2022-01-14",25.829999923706055,{"date":210,"close":211},"2022-01-21",24.459999084472656,{"date":213,"close":214},"2022-01-28",24.299999237060547,{"date":216,"close":217},"2022-02-04",24.280000686645508,{"date":219,"close":220},"2022-02-11",24.170000076293945,{"date":222,"close":223},"2022-02-18",24.360000610351562,{"date":225,"close":226},"2022-02-25",23.969999313354492,{"date":228,"close":199},"2022-03-04",{"date":230,"close":231},"2022-03-11",23.40999984741211,{"date":233,"close":234},"2022-03-18",23.209999084472656,{"date":236,"close":237},"2022-03-25",23.200000762939453,{"date":239,"close":240},"2022-04-01",22.18000030517578,{"date":242,"close":243},"2022-04-08",21.170000076293945,{"date":245,"close":246},"2022-04-14",21.139999389648438,{"date":248,"close":249},"2022-04-22",21.530000686645508,{"date":251,"close":252},"2022-04-29",19.739999771118164,{"date":254,"close":255},"2022-05-06",19.459999084472656,{"date":257,"close":258},"2022-05-13",19.110000610351562,{"date":260,"close":261},"2022-05-20",18.84000015258789,{"date":263,"close":264},"2022-05-27",19.790000915527344,{"date":266,"close":267},"2022-06-03",19.3700008392334,{"date":269,"close":270},"2022-06-10",18.329999923706055,{"date":272,"close":273},"2022-06-17",18.729999542236328,{"date":275,"close":276},"2022-06-24",18.940000534057617,{"date":278,"close":279},"2022-07-01",19.65999984741211,{"date":281,"close":282},"2022-07-08",19.469999313354492,{"date":284,"close":267},"2022-07-15",{"date":286,"close":287},"2022-07-22",20.010000228881836,{"date":289,"close":290},"2022-07-29",20.979999542236328,{"date":292,"close":293},"2022-08-05",20.389999389648438,{"date":295,"close":296},"2022-08-12",21.309999465942383,{"date":298,"close":299},"2022-08-19",21.799999237060547,{"date":301,"close":302},"2022-08-26",20.93000030517578,{"date":304,"close":305},"2022-09-02",20.270000457763672,{"date":307,"close":308},"2022-09-09",20.229999542236328,{"date":310,"close":311},"2022-09-16",19.989999771118164,{"date":313,"close":314},"2022-09-23",19.670000076293945,{"date":316,"close":317},"2022-09-30",19.100000381469727,{"date":319,"close":320},"2022-10-07",19.25,{"date":322,"close":323},"2022-10-14",20.3700008392334,{"date":325,"close":326},"2022-10-21",20.399999618530273,{"date":328,"close":329},"2022-10-28",23.219999313354492,{"date":331,"close":332},"2022-11-04",23.25,{"date":334,"close":335},"2022-11-11",24.040000915527344,{"date":337,"close":338},"2022-11-18",24.350000381469727,{"date":340,"close":341},"2022-11-25",24.6299991607666,{"date":343,"close":344},"2022-12-02",24.790000915527344,{"date":346,"close":347},"2022-12-09",23.739999771118164,{"date":349,"close":350},"2022-12-16",22.899999618530273,{"date":352,"close":353},"2022-12-23",24.219999313354492,{"date":355,"close":356},"2022-12-30",23.920000076293945,{"date":358,"close":359},"2023-01-06",24.559999465942383,{"date":361,"close":362},"2023-01-13",24.270000457763672,{"date":364,"close":365},"2023-01-20",23.329999923706055,{"date":367,"close":368},"2023-01-27",21.6200008392334,{"date":370,"close":371},"2023-02-03",23.040000915527344,{"date":373,"close":374},"2023-02-10",22.920000076293945,{"date":376,"close":377},"2023-02-17",22.84000015258789,{"date":379,"close":380},"2023-02-24",22.239999771118164,{"date":382,"close":383},"2023-03-03",22.1299991607666,{"date":385,"close":386},"2023-03-10",20.020000457763672,{"date":388,"close":389},"2023-03-17",18.3799991607666,{"date":391,"close":392},"2023-03-24",17.739999771118164,{"date":394,"close":395},"2023-03-31",17.770000457763672,{"date":397,"close":398},"2023-04-06",17.270000457763672,{"date":400,"close":401},"2023-04-14",16.979999542236328,{"date":403,"close":404},"2023-04-21",17.190000534057617,{"date":406,"close":407},"2023-04-28",17.81999969482422,{"date":409,"close":410},"2023-05-05",16.31999969482422,{"date":412,"close":413},"2023-05-12",15.5600004196167,{"date":415,"close":416},"2023-05-19",16.5,{"date":418,"close":419},"2023-05-26",17.100000381469727,{"date":421,"close":422},"2023-06-02",17.670000076293945,{"date":424,"close":425},"2023-06-09",18.469999313354492,{"date":427,"close":428},"2023-06-16",17.90999984741211,{"date":430,"close":431},"2023-06-23",17.809999465942383,{"date":433,"close":434},"2023-06-30",16.959999084472656,{"date":436,"close":437},"2023-07-07",17.049999237060547,{"date":439,"close":440},"2023-07-14",17.709999084472656,{"date":442,"close":443},"2023-07-21",19.31999969482422,{"date":445,"close":446},"2023-07-28",20.709999084472656,{"date":448,"close":449},"2023-08-04",20.899999618530273,{"date":451,"close":452},"2023-08-11",20.3799991607666,{"date":454,"close":455},"2023-08-18",19.450000762939453,{"date":457,"close":458},"2023-08-25",18.770000457763672,{"date":460,"close":282},"2023-09-01",{"date":462,"close":463},"2023-09-08",18.829999923706055,{"date":465,"close":466},"2023-09-15",18.8700008392334,{"date":468,"close":469},"2023-09-22",18.079999923706055,{"date":471,"close":472},"2023-09-29",18.34000015258789,{"date":474,"close":475},"2023-10-06",18.059999465942383,{"date":477,"close":478},"2023-10-13",17.68000030517578,{"date":480,"close":481},"2023-10-20",17.989999771118164,{"date":483,"close":484},"2023-10-27",18.920000076293945,{"date":486,"close":487},"2023-11-03",21.049999237060547,{"date":489,"close":490},"2023-11-10",20.81999969482422,{"date":492,"close":493},"2023-11-17",21.989999771118164,{"date":495,"close":496},"2023-11-24",21.510000228881836,{"date":498,"close":194},"2023-12-01",{"date":500,"close":199},"2023-12-08",{"date":502,"close":503},"2023-12-15",24.690000534057617,{"date":505,"close":506},"2023-12-22",26.309999465942383,{"date":508,"close":509},"2023-12-29",26.020000457763672,{"date":511,"close":512},"2024-01-05",25.40999984741211,{"date":514,"close":515},"2024-01-12",25.229999542236328,{"date":517,"close":518},"2024-01-19",25.790000915527344,{"date":520,"close":521},"2024-01-26",25.84000015258789,{"date":523,"close":524},"2024-02-02",24.81999969482422,{"date":526,"close":527},"2024-02-09",24.6200008392334,{"date":529,"close":530},"2024-02-16",25.010000228881836,{"date":532,"close":533},"2024-02-23",24.209999084472656,{"date":535,"close":338},"2024-03-01",{"date":537,"close":538},"2024-03-08",24.639999389648438,{"date":540,"close":179},"2024-03-15",{"date":542,"close":543},"2024-03-22",24.229999542236328,{"date":545,"close":546},"2024-03-28",25.350000381469727,{"date":548,"close":549},"2024-04-05",24.399999618530273,{"date":551,"close":199},"2024-04-12",{"date":553,"close":223},"2024-04-19",{"date":555,"close":556},"2024-04-26",24.989999771118164,{"date":558,"close":559},"2024-05-03",25.200000762939453,{"date":561,"close":562},"2024-05-10",25.770000457763672,{"date":564,"close":565},"2024-05-17",26.479999542236328,{"date":567,"close":568},"2024-05-24",25.389999389648438,{"date":570,"close":571},"2024-05-31",25.059999465942383,{"date":573,"close":574},"2024-06-07",24.239999771118164,{"date":576,"close":577},"2024-06-14",23.6200008392334,{"date":579,"close":580},"2024-06-21",23.8799991607666,{"date":582,"close":583},"2024-06-28",27,{"date":585,"close":586},"2024-07-05",25.510000228881836,{"date":588,"close":589},"2024-07-12",28.270000457763672,{"date":591,"close":592},"2024-07-19",31.479999542236328,{"date":594,"close":595},"2024-07-26",34.290000915527344,{"date":597,"close":598},"2024-08-02",32.790000915527344,{"date":600,"close":601},"2024-08-09",31.309999465942383,{"date":603,"close":604},"2024-08-16",32.63999938964844,{"date":606,"close":607},"2024-08-23",34.31999969482422,{"date":609,"close":610},"2024-08-30",33.880001068115234,{"date":612,"close":613},"2024-09-06",32.31999969482422,{"date":615,"close":616},"2024-09-13",33.619998931884766,{"date":618,"close":619},"2024-09-20",33.90999984741211,{"date":621,"close":622},"2024-09-27",32.08000183105469,{"date":624,"close":625},"2024-10-04",32.36000061035156,{"date":627,"close":628},"2024-10-11",33.27000045776367,{"date":630,"close":631},"2024-10-18",34.119998931884766,{"date":633,"close":634},"2024-10-25",32.58000183105469,{"date":636,"close":637},"2024-11-01",32.900001525878906,{"date":639,"close":640},"2024-11-08",37.380001068115234,{"date":642,"close":643},"2024-11-15",37.7400016784668,{"date":645,"close":646},"2024-11-22",38.5,{"date":648,"close":649},"2024-11-29",37.630001068115234,{"date":651,"close":652},"2024-12-06",38.02000045776367,{"date":654,"close":655},"2024-12-13",37.970001220703125,{"date":657,"close":658},"2024-12-20",35.13999938964844,{"date":660,"close":661},"2024-12-27",34.689998626708984,{"date":663,"close":664},"2025-01-03",34.52000045776367,{"date":666,"close":667},"2025-01-10",32.75,{"date":669,"close":670},"2025-01-17",34.41999816894531,{"date":672,"close":673},"2025-01-24",35.599998474121094,{"date":675,"close":676},"2025-01-31",36.400001525878906,{"date":678,"close":679},"2025-02-07",36.22999954223633,{"date":681,"close":682},"2025-02-14",35.11000061035156,{"date":684,"close":685},"2025-02-21",33.4900016784668,{"date":687,"close":688},"2025-02-28",33.97999954223633,{"date":690,"close":691},"2025-03-07",31.6299991607666,{"date":693,"close":694},"2025-03-14",30.90999984741211,{"date":696,"close":697},"2025-03-21",31.059999465942383,{"date":699,"close":700},"2025-03-28",30.860000610351562,{"date":702,"close":703},"2025-04-04",28.079999923706055,{"date":705,"close":706},"2025-04-11",28.520000457763672,{"date":708,"close":709},"2025-04-17",30.1200008392334,{"date":711,"close":712},"2025-04-25",31.040000915527344,{"date":714,"close":715},"2025-05-02",31.5,{"date":717,"close":718},"2025-05-09",31.639999389648438,{"date":720,"close":721},"2025-05-16",32.439998626708984,{"date":723,"close":724},"2025-05-23",31.440000534057617,{"date":726,"close":727},"2025-05-30",31.530000686645508,{"date":729,"close":730},"2025-06-06",31.43000030517578,{"date":732,"close":733},"2025-06-11",31.649999618530273,{"date":735,"close":736},"2025-06-12",31.399999618530273,{"date":738,"close":739},"2025-06-13",30.56999969482422,{"date":741,"close":742},"2025-06-16",30.229999542236328,{"date":744,"close":745},"2025-06-17",30.190000534057617,{"date":747,"close":748},"2025-06-18",30.3700008392334,{"date":750,"close":751},"2025-06-20",30.399999618530273,{"date":753,"close":754},"2025-06-23",31.299999237060547,{"date":756,"close":727},"2025-06-24",{"date":758,"close":759},"2025-06-25",31.520000457763672,{"date":761,"close":762},"2025-06-26",32.2400016784668,{"date":764,"close":765},"2025-06-27",32.619998931884766,{"date":767,"close":768},"2025-06-30",32.40999984741211,{"date":770,"close":771},"2025-07-01",33.599998474121094,{"date":773,"close":774},"2025-07-02",33.75,{"date":776,"close":777},"2025-07-03",34.599998474121094,{"date":779,"close":780},"2025-07-07",33.93000030517578,{"date":782,"close":783},"2025-07-08",34.220001220703125,{"date":785,"close":786},"2025-07-09",34.33000183105469,{"date":788,"close":789},"2025-07-10",34.36000061035156,{"date":791,"close":792},"2025-07-11",33.7400016784668,{"date":794,"close":795},"2025-07-14",34.439998626708984,{"date":797,"close":798},"2025-07-15",33.470001220703125,{"date":800,"close":801},"2025-07-16",33.869998931884766,{"date":803,"close":789},"2025-07-17",{"date":805,"close":806},"2025-07-18",34.130001068115234,{"date":808,"close":809},"2025-07-21",34.16999816894531,{"date":811,"close":812},"2025-07-22",34.060001373291016,{"date":814,"close":815},"2025-07-23",34.189998626708984,{"date":817,"close":818},"2025-07-24",32.84000015258789,{"date":820,"close":821},"2025-07-25",32.459999084472656,{"date":823,"close":824},"2025-07-28",32.290000915527344,{"date":826,"close":827},"2025-07-29",31.8799991607666,{"date":829,"close":830},"2025-07-30",31.149999618530273,{"date":832,"close":833},"2025-07-31",30.549999237060547,{"date":835,"close":836},"2025-08-01",30.09000015258789,{"date":838,"close":839},"2025-08-04",30.110000610351562,{"date":841,"close":842},"2025-08-05",30.25,{"date":844,"close":709},"2025-08-06",{"date":846,"close":847},"2025-08-07",30.200000762939453,{"date":849,"close":850},"2025-08-08",30.450000762939453,{"date":852,"close":853},"2025-08-11",30.600000381469727,{"date":855,"close":856},"2025-08-12",31.760000228881836,{"date":858,"close":859},"2025-08-13",32.09000015258789,{"date":861,"close":718},"2025-08-14",{"date":863,"close":864},"2025-08-15",30.850000381469727,{"date":866,"close":867},"2025-08-18",31.3799991607666,{"date":869,"close":870},"2025-08-19",31.389999389648438,{"date":872,"close":870},"2025-08-20",{"date":874,"close":875},"2025-08-21",31.25,{"date":877,"close":878},"2025-08-22",32.810001373291016,{"date":880,"close":881},"2025-08-25",32.720001220703125,{"date":883,"close":884},"2025-08-26",33.13999938964844,{"date":886,"close":887},"2025-08-27",33.279998779296875,{"date":889,"close":890},"2025-08-28",32.970001220703125,{"date":892,"close":893},"2025-08-29",32.88999938964844,{"date":895,"close":896},"2025-09-02",33.04999923706055,{"date":898,"close":899},"2025-09-03",32.7400016784668,{"date":901,"close":902},"2025-09-04",33.08000183105469,{"date":904,"close":905},"2025-09-05",32.81999969482422,{"date":907,"close":908},"2025-09-08",32.939998626708984,{"date":910,"close":911},"2025-09-09",32.310001373291016,{"date":913,"close":914},"2025-09-10",31.940000534057617,{"date":916,"close":917},"2025-09-11",32.16999816894531,{"date":919,"close":920},"2025-09-12",31.739999771118164,{"date":922,"close":923},"2025-09-15",31.59000015258789,{"date":925,"close":926},"2025-09-16",31.1299991607666,{"date":928,"close":929},"2025-09-17",31.190000534057617,{"date":931,"close":932},"2025-09-18",31.969999313354492,{"date":934,"close":935},"2025-09-19",31.350000381469727,{"date":937,"close":938},"2025-09-22",31.31999969482422,{"date":940,"close":941},"2025-09-23",31.600000381469727,{"date":943,"close":691},"2025-09-24",{"date":945,"close":946},"2025-09-25",31.360000610351562,{"date":948,"close":727},"2025-09-26",{"date":950,"close":951},"2025-09-29",30.989999771118164,{"date":953,"close":954},"2025-09-30",30.979999542236328,{"date":956,"close":957},"2025-10-01",30.6200008392334,{"date":959,"close":960},"2025-10-02",30.299999237060547,{"date":962,"close":963},"2025-10-03",30.8700008392334,{"date":965,"close":592},"2025-10-06",{"date":967,"close":754},"2025-10-07",{"date":969,"close":830},"2025-10-08",{"date":971,"close":972},"2025-10-09",31.229999542236328,{"date":974,"close":975},"2025-10-10",30.40999984741211,{"date":977,"close":978},"2025-10-13",30.719999313354492,{"date":980,"close":981},"2025-10-14",31.670000076293945,{"date":983,"close":981},"2025-10-15",{"date":985,"close":986},"2025-10-16",30.809999465942383,{"date":988,"close":929},"2025-10-17",{"date":990,"close":991},"2025-10-20",32.209999084472656,{"date":993,"close":994},"2025-10-21",32.130001068115234,{"date":996,"close":997},"2025-10-22",32.15999984741211,{"date":999,"close":1000},"2025-10-23",31.450000762939453,{"date":1002,"close":1003},"2025-10-24",32.2599983215332,{"date":1005,"close":827},"2025-10-27",{"date":1007,"close":718},"2025-10-28",{"date":1009,"close":1010},"2025-10-29",30.780000686645508,{"date":1012,"close":1013},"2025-10-30",31.010000228881836,{"date":1015,"close":1016},"2025-10-31",30.219999313354492,{"date":1018,"close":1019},"2025-11-03",30.479999542236328,{"date":1021,"close":842},"2025-11-04",{"date":1023,"close":986},"2025-11-05",{"date":1025,"close":1026},"2025-11-06",30.520000457763672,{"date":1028,"close":1029},"2025-11-07",30.670000076293945,{"date":1031,"close":1032},"2025-11-10",31.110000610351562,{"date":1034,"close":1035},"2025-11-11",31.100000381469727,{"date":1037,"close":1032},"2025-11-12",{"date":1039,"close":1040},"2025-11-13",31.06999969482422,{"date":1042,"close":1040},"2025-11-14",{"date":1044,"close":1045},"2025-11-17",30.079999923706055,{"date":1047,"close":1045},"2025-11-18",{"date":1049,"close":1050},"2025-11-19",30.350000381469727,{"date":1052,"close":1053},"2025-11-20",30.610000610351562,{"date":1055,"close":1056},"2025-11-21",31.459999084472656,{"date":1058,"close":1000},"2025-11-24",{"date":1060,"close":1061},"2025-11-25",33.040000915527344,{"date":1063,"close":881},"2025-11-26",{"date":1065,"close":1066},"2025-11-28",32.650001525878906,{"date":1068,"close":798},"2025-12-01",{"date":1070,"close":1071},"2025-12-02",33.150001525878906,{"date":1073,"close":1074},"2025-12-03",33.9900016784668,{"date":1076,"close":1077},"2025-12-04",33.91999816894531,{"date":1079,"close":1080},"2025-12-05",33.5,{"date":1082,"close":1083},"2025-12-08",33.58000183105469,{"date":1085,"close":1086},"2025-12-09",33.63999938964844,{"date":1088,"close":1089},"2025-12-10",34.4900016784668,{"date":1091,"close":1092},"2025-12-11",34.900001525878906,{"date":1094,"close":1095},"2025-12-12",34.86000061035156,{"date":1097,"close":1098},"2025-12-15",35.220001220703125,{"date":1100,"close":1101},"2025-12-16",35.31999969482422,{"date":1103,"close":1104},"2025-12-17",35.04999923706055,{"date":1106,"close":1107},"2025-12-18",35.09000015258789,{"date":1109,"close":631},"2025-12-19",{"date":1111,"close":801},"2025-12-22",{"date":1113,"close":616},"2025-12-23",{"date":1115,"close":1116},"2025-12-24",33.529998779296875,{"date":1118,"close":1119},"2025-12-26",33.119998931884766,{"date":1121,"close":1122},"2025-12-29",33.25,{"date":1124,"close":1125},"2025-12-30",32.77000045776367,{"date":1127,"close":1128},"2025-12-31",32.529998779296875,{"date":1130,"close":1131},"2026-01-02",32.189998626708984,{"date":1133,"close":818},"2026-01-05",{"date":1135,"close":878},"2026-01-06",{"date":1137,"close":1138},"2026-01-07",32.68000030517578,{"date":1140,"close":1141},"2026-01-08",33.52000045776367,{"date":1143,"close":1144},"2026-01-09",33.029998779296875,{"date":1146,"close":1147},"2026-01-12",32.7599983215332,{"date":1149,"close":1150},"2026-01-13",32.540000915527344,{"date":1152,"close":1153},"2026-01-14",33.02000045776367,{"date":1155,"close":1156},"2026-01-15",33.86000061035156,{"date":1158,"close":1156},"2026-01-16",{"date":1160,"close":1161},"2026-01-20",33.36000061035156,{"date":1163,"close":1104},"2026-01-21",{"date":1165,"close":1166},"2026-01-22",35.38999938964844,{"date":1168,"close":1169},"2026-01-23",34.709999084472656,{"date":1171,"close":1172},"2026-01-26",34.93000030517578,{"date":1174,"close":1175},"2026-01-27",34.939998626708984,{"date":1177,"close":631},"2026-01-28",{"date":1179,"close":1180},"2026-01-29",34.91999816894531,{"date":1182,"close":1183},"2026-01-30",35.150001525878906,{"date":1185,"close":1186},"2026-02-02",36.34000015258789,{"date":1188,"close":1189},"2026-02-03",36.31999969482422,{"date":1191,"close":1192},"2026-02-04",36.72999954223633,{"date":1194,"close":1195},"2026-02-05",36.58000183105469,{"date":1197,"close":1198},"2026-02-06",36.599998474121094,{"date":1200,"close":679},"2026-02-09",{"date":1202,"close":1203},"2026-02-10",36.029998779296875,{"date":1205,"close":1206},"2026-02-11",35.9900016784668,{"date":1208,"close":1209},"2026-02-12",35.90999984741211,{"date":1211,"close":1212},"2026-02-13",36.630001068115234,{"date":1214,"close":1215},"2026-02-17",36.65999984741211,{"date":1217,"close":1218},"2026-02-18",36.33000183105469,{"date":1220,"close":1192},"2026-02-19",{"date":1222,"close":1223},"2026-02-20",36.970001220703125,{"date":1225,"close":1226},"2026-02-23",35.5099983215332,{"date":1228,"close":1229},"2026-02-24",35.400001525878906,{"date":1231,"close":1232},"2026-02-25",35.869998931884766,{"date":1234,"close":1235},"2026-02-26",35.939998626708984,{"date":1237,"close":1238},"2026-02-27",34.75,{"date":1240,"close":1241},"2026-03-02",35.36000061035156,{"date":1243,"close":1101},"2026-03-03",{"date":1245,"close":1246},"2026-03-04",35.369998931884766,{"date":1248,"close":1249},"2026-03-05",34.7599983215332,{"date":1251,"close":1252},"2026-03-06",34.22999954223633,{"date":1254,"close":1255},"2026-03-09",33.83000183105469,{"date":1257,"close":1255},"2026-03-10",{"date":1259,"close":1260},"2026-03-11",33.060001373291016,{"date":1262,"close":1119},"2026-03-12",{"date":1264,"close":628},"2026-03-13",{"date":1266,"close":1141},"2026-03-16",{"date":1268,"close":1269},"2026-03-17",33.130001068115234,{"date":1271,"close":1272},"2026-03-18",32.59000015258789,{"date":1274,"close":818},"2026-03-19",{"date":1276,"close":1277},"2026-03-20",31.979999542236328,{"date":1279,"close":818},"2026-03-23",{"date":1281,"close":878},"2026-03-24",{"date":1283,"close":1284},"2026-03-25",32.70000076293945,{"date":1286,"close":1138},"2026-03-26",{"date":1288,"close":768},"2026-03-27",{"date":1290,"close":667},"2026-03-30",{"date":1292,"close":1293},"2026-03-31",33.29999923706055,{"date":1295,"close":1296},"2026-04-01",33.59000015258789,{"date":1298,"close":1299},"2026-04-02",33.61000061035156,{"date":1301,"close":1302},"2026-04-06",33.779998779296875,{"date":1304,"close":1156},"2026-04-07",{"date":1306,"close":1307},"2026-04-08",34.470001220703125,{"date":1309,"close":1310},"2026-04-09",34.9900016784668,{"date":1312,"close":1313},"2026-04-10",34.66999816894531,{"date":1315,"close":1316},"2026-04-13",34.790000915527344,{"date":1318,"close":1319},"2026-04-14",34.7400016784668,{"date":1321,"close":789},"2026-04-15",{"date":1323,"close":1324},"2026-04-16",34,{"date":1326,"close":1316},"2026-04-17",{"date":1328,"close":1329},"2026-04-20",34.38999938964844,{"date":1331,"close":1332},"2026-04-21",33.5099983215332,{"date":1334,"close":1335},"2026-04-22",33.630001068115234,{"date":1337,"close":1293},"2026-04-23",{"date":1339,"close":1340},"2026-04-24",33.43000030517578,{"date":1342,"close":1332},"2026-04-27",{"date":1344,"close":1345},"2026-04-28",34.18000030517578,{"date":1347,"close":1348},"2026-04-29",33.41999816894531,{"date":1350,"close":1351},"2026-04-30",33.209999084472656,{"date":1353,"close":1299},"2026-05-01",{"date":1355,"close":1061},"2026-05-04",{"date":1357,"close":1141},"2026-05-05",{"date":1359,"close":1360},"2026-05-06",33.810001373291016,{"date":1362,"close":1363},"2026-05-07",33.95000076293945,{"date":1365,"close":1366},"2026-05-08",34.529998779296875,{"date":1368,"close":1369},"2026-05-11",33.68000030517578,{"date":1371,"close":1372},"2026-05-12",33.54999923706055,{"date":1374,"close":1375},"2026-05-13",33.16999816894531,{"date":1377,"close":1378},"2026-05-14",33.310001373291016,{"date":1380,"close":881},"2026-05-15",{"date":1382,"close":685},"2026-05-18",{"date":1384,"close":1375},"2026-05-19",{"date":1386,"close":1335},"2026-05-20",{"date":1388,"close":1389},"2026-05-21",34.029998779296875,{"date":1391,"close":1392},"2026-05-22",33.900001525878906,{"date":1394,"close":789},"2026-05-26",{"date":1396,"close":806},"2026-05-27",{"date":1398,"close":1399},"2026-05-28",34.13999938964844,{"date":1401,"close":607},"2026-05-29",{"date":1403,"close":1404},"2026-06-01",33.77000045776367,{"date":1406,"close":1407},"2026-06-02",34.2599983215332,{"date":1409,"close":1410},"2026-06-03",33.189998626708984,{"date":1412,"close":1413},"2026-06-04",34.20000076293945,{"date":1415,"close":1416},"2026-06-05",34.58000183105469,{"date":1418,"close":1238},"2026-06-08",{"date":46,"close":1420},35.209999084472656,{"date":1422,"close":1423},"2026-06-10",35.310001373291016,{"date":1425,"close":1101},"2026-06-11",{"date":86,"close":1427},35.47999954223633,{"count":87,"fetchedAt":1429,"source":81},"2026-06-13T06:02:32.586Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1431},"\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>",1781330552530]