[{"data":1,"prerenderedAt":1567},["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-INDB":25,"$fzGWpdIYMDnsVxNC786_nm-u3uNj88RIP9nylSYlF9LU":26,"ticker-mcap-INDB":153,"ticker-profile-INDB":163,"ticker-earnings-INDB":177,"ticker-congress-INDB":181,"i-lucide:info":1565},{"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":149},{"identity":28,"transactions":33,"sectorSlug":129,"relatedTickers":130},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"776901","INDEPENDENT BANK CORP","Finance & Insurance","INDB",[34,51,62,67,72,77,82,87,92,97,102,107,112,117,121],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-01T00:00:00.000Z","0001664511-26-000006-0","4","LERNER JOSEPH C","","D",77.3138,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664511\u002F000166451126000006\u002F0001664511-26-000006-index.htm",2832,16215,218952.6816,"S","2026-05-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-21T00:00:00.000Z","0001405590-26-000004-0","Nadeau Gerard F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1405590\u002F000140559026000004\u002F0001405590-26-000004-index.htm",842,22214,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001260134-26-000002-0","MORRISSEY JOHN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1260134\u002F000126013426000002\u002F0001260134-26-000002-index.htm",13692.2769,{"cik":29,"filedAt":52,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001220109-26-000002-0","MISKELL EILEEN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220109\u002F000122010926000002\u002F0001220109-26-000002-index.htm",13214.5884,{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001324401-26-000004-0","Abelli Donna L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1324401\u002F000132440126000004\u002F0001324401-26-000004-index.htm",14155.1993,{"cik":29,"filedAt":52,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001702557-26-000002-0","Hogan Michael P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702557\u002F000170255726000002\u002F0001702557-26-000002-index.htm",7808,{"cik":29,"filedAt":52,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001323332-26-000002-0","OBrien Daniel F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323332\u002F000132333226000002\u002F0001323332-26-000002-index.htm",23712,{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001319127-26-000002-0","Venables Thomas R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1319127\u002F000131912726000002\u002F0001319127-26-000002-index.htm",21399,{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":56,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001843166-26-000002-0","MORTON JAMES O'SHANNA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843166\u002F000184316626000002\u002F0001843166-26-000002-index.htm",5431.281,{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":56,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001282759-26-000002-0","ANSIN KEN S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282759\u002F000128275926000002\u002F0001282759-26-000002-index.htm",5937,{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":56,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001679760-26-000002-0","O'Leary Leif","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679760\u002F000167976026000002\u002F0001679760-26-000002-index.htm",1800,{"cik":29,"filedAt":52,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":56,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001880117-26-000002-0","O'DAY SUSAN PERRY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880117\u002F000188011726000002\u002F0001880117-26-000002-index.htm",6513,{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":56,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0002062889-26-000002-0","PERRY DAWN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062889\u002F000206288926000002\u002F0002062889-26-000002-index.htm",1796.331,{"cik":29,"filedAt":52,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":56,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001664511-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664511\u002F000166451126000002\u002F0001664511-26-000002-index.htm",19047,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":58,"transactionDate":128,"intentLabel":60,"signalQuality":61},"2026-04-14T00:00:00.000Z","0000776901-26-000092-0","Lentz Mary L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689794\u002F000077690126000092\u002F0000776901-26-000092-index.htm",810,8497,"2026-04-10","finance-insurance",[131,134,137,140,143,146],{"ticker":132,"issuerName":133},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":135,"issuerName":136},"COIN","Coinbase Global, Inc.",{"ticker":138,"issuerName":139},"CRCL","Circle Internet Group, Inc.",{"ticker":141,"issuerName":142},"TRUP","TRUPANION, INC.",{"ticker":144,"issuerName":145},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":147,"issuerName":148},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":150,"fetchedAt":151,"source":152},15,"2026-07-29T02:08:03.898Z","sqlite",{"data":154,"meta":160},{"value":155,"quality":156,"closeDate":157,"ageDays":158,"sharesAsOf":159},4094272818.193054,"fresh","2026-07-27",2,"2026-05-06",{"count":161,"fetchedAt":162,"source":152},1,"2026-07-29T02:08:03.900Z",{"data":164,"meta":176},{"ticker":32,"ceo":165,"industry":166,"fullTimeEmployees":167,"ipoDate":168,"country":169,"state":170,"city":171,"website":172,"exchangeShort":25,"marketCap":25,"beta":173,"range52w":174,"fetchedAt":175},"Jeffrey J. Tengel","Banks - Regional",2294,"1986-05-14","US","MA","Rockland","https:\u002F\u002Fwww.rocklandtrust.com",0.788,"61.55-87.5","2026-07-20T21:00:48.179Z",{"count":161,"fetchedAt":162,"source":152},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":161,"fetchedAt":162,"source":152},{"data":182,"meta":1563},{"congressTrades":183,"insiderTrades":202,"priceHistory":218,"ticker":32},[184],{"amountLabel":185,"amountMax":186,"amountMid":187,"amountMin":188,"assetDescription":189,"assetType":190,"chamber":191,"district":192,"disclosureDate":193,"filingId":194,"ingestedAt":195,"memberName":196,"memberSlug":197,"owner":198,"party":40,"sourceLink":199,"ticker":32,"transactionDate":200,"type":201},"$1,001 - $15,000",15000,8001,1001,"Independent Bank Corp","Stock","house","CA31","2026-06-09","gilbert-cisneros|INDB|2026-05-29|Purchase|$1,001 - $15,000|","2026-06-11T12:00:28.620Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-29","Purchase",[203,204,205,206,207,208,209,210,211,212,213,214,215,216,217],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":56,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":56,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":56,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":56,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":56,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":56,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":58,"transactionDate":128},[219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,775,778,781,784,787,790,792,795,798,801,804,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1353,1356,1359,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1427,1429,1432,1434,1436,1439,1442,1445,1447,1450,1453,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1562],{"date":220,"close":221},"2021-07-30",70.68000030517578,{"date":223,"close":224},"2021-08-06",73.69999694824219,{"date":226,"close":227},"2021-08-13",76.12999725341797,{"date":229,"close":230},"2021-08-20",77.58000183105469,{"date":232,"close":233},"2021-08-27",78.22000122070312,{"date":235,"close":236},"2021-09-03",75.08999633789062,{"date":238,"close":239},"2021-09-10",70.9000015258789,{"date":241,"close":242},"2021-09-17",71.52999877929688,{"date":244,"close":245},"2021-09-24",73.91999816894531,{"date":247,"close":248},"2021-10-01",79.23999786376953,{"date":250,"close":251},"2021-10-08",81.29000091552734,{"date":253,"close":254},"2021-10-15",80.41999816894531,{"date":256,"close":257},"2021-10-22",84.83000183105469,{"date":259,"close":260},"2021-10-29",84.5,{"date":262,"close":263},"2021-11-05",90.56999969482422,{"date":265,"close":266},"2021-11-12",87.79000091552734,{"date":268,"close":269},"2021-11-19",84.7300033569336,{"date":271,"close":272},"2021-11-26",81.69000244140625,{"date":274,"close":275},"2021-12-03",79.87000274658203,{"date":277,"close":278},"2021-12-10",81.81999969482422,{"date":280,"close":281},"2021-12-17",78.70999908447266,{"date":283,"close":284},"2021-12-23",79.83000183105469,{"date":286,"close":287},"2021-12-31",81.52999877929688,{"date":289,"close":290},"2022-01-07",86.63999938964844,{"date":292,"close":293},"2022-01-14",86.98999786376953,{"date":295,"close":296},"2022-01-21",83.4800033569336,{"date":298,"close":299},"2022-01-28",82.87000274658203,{"date":301,"close":302},"2022-02-04",84.77999877929688,{"date":304,"close":305},"2022-02-11",85.1500015258789,{"date":307,"close":308},"2022-02-18",85.2300033569336,{"date":310,"close":311},"2022-02-25",85.93000030517578,{"date":313,"close":314},"2022-03-04",83.30000305175781,{"date":316,"close":317},"2022-03-11",84.51000213623047,{"date":319,"close":320},"2022-03-18",86.5199966430664,{"date":322,"close":308},"2022-03-25",{"date":324,"close":325},"2022-04-01",81.45999908447266,{"date":327,"close":328},"2022-04-08",77.16000366210938,{"date":330,"close":331},"2022-04-14",78.44000244140625,{"date":333,"close":334},"2022-04-22",78.54000091552734,{"date":336,"close":328},"2022-04-29",{"date":338,"close":339},"2022-05-06",77.56999969482422,{"date":341,"close":342},"2022-05-13",76.80999755859375,{"date":344,"close":345},"2022-05-20",79.76000213623047,{"date":347,"close":348},"2022-05-27",83.55000305175781,{"date":350,"close":351},"2022-06-03",83.66000366210938,{"date":353,"close":354},"2022-06-10",80.22000122070312,{"date":356,"close":357},"2022-06-17",78.79000091552734,{"date":359,"close":360},"2022-06-24",79.08000183105469,{"date":362,"close":363},"2022-07-01",81.5199966430664,{"date":365,"close":366},"2022-07-08",80.36000061035156,{"date":368,"close":248},"2022-07-15",{"date":370,"close":371},"2022-07-22",81.95999908447266,{"date":373,"close":374},"2022-07-29",83.80000305175781,{"date":376,"close":377},"2022-08-05",84.33999633789062,{"date":379,"close":380},"2022-08-12",86.73999786376953,{"date":382,"close":383},"2022-08-19",85.66000366210938,{"date":385,"close":386},"2022-08-26",79.88999938964844,{"date":388,"close":389},"2022-09-02",76.88999938964844,{"date":391,"close":392},"2022-09-09",78.44999694824219,{"date":394,"close":395},"2022-09-16",78.86000061035156,{"date":397,"close":398},"2022-09-23",77.6500015258789,{"date":400,"close":401},"2022-09-30",74.52999877929688,{"date":403,"close":404},"2022-10-07",76.94999694824219,{"date":406,"close":407},"2022-10-14",80.80999755859375,{"date":409,"close":410},"2022-10-21",83.43000030517578,{"date":412,"close":413},"2022-10-28",86.8499984741211,{"date":415,"close":416},"2022-11-04",86.62999725341797,{"date":418,"close":419},"2022-11-11",86.61000061035156,{"date":421,"close":422},"2022-11-18",86.37999725341797,{"date":424,"close":425},"2022-11-25",88.91000366210938,{"date":427,"close":428},"2022-12-02",91.51000213623047,{"date":430,"close":431},"2022-12-09",88.41000366210938,{"date":433,"close":434},"2022-12-16",82.05999755859375,{"date":436,"close":437},"2022-12-23",84.80000305175781,{"date":439,"close":440},"2022-12-30",84.43000030517578,{"date":442,"close":443},"2023-01-06",81.56999969482422,{"date":445,"close":446},"2023-01-13",81.69999694824219,{"date":448,"close":449},"2023-01-20",76.91000366210938,{"date":451,"close":452},"2023-01-27",77.55999755859375,{"date":454,"close":455},"2023-02-03",82.73999786376953,{"date":457,"close":458},"2023-02-10",80.88999938964844,{"date":460,"close":461},"2023-02-17",81.08999633789062,{"date":463,"close":464},"2023-02-24",80.86000061035156,{"date":466,"close":467},"2023-03-03",78,{"date":469,"close":470},"2023-03-10",70.58999633789062,{"date":472,"close":473},"2023-03-17",68.31999969482422,{"date":475,"close":476},"2023-03-24",67.9000015258789,{"date":478,"close":479},"2023-03-31",65.62000274658203,{"date":481,"close":482},"2023-04-06",63.880001068115234,{"date":484,"close":485},"2023-04-14",61.7400016784668,{"date":487,"close":488},"2023-04-21",59.58000183105469,{"date":490,"close":491},"2023-04-28",56,{"date":493,"close":494},"2023-05-05",49.52000045776367,{"date":496,"close":497},"2023-05-12",45.650001525878906,{"date":499,"close":500},"2023-05-19",47.13999938964844,{"date":502,"close":503},"2023-05-26",45.22999954223633,{"date":505,"close":506},"2023-06-02",49.40999984741211,{"date":508,"close":509},"2023-06-09",51.43000030517578,{"date":511,"close":512},"2023-06-16",49.290000915527344,{"date":514,"close":515},"2023-06-23",45.40999984741211,{"date":517,"close":518},"2023-06-30",44.5099983215332,{"date":520,"close":521},"2023-07-07",46.13999938964844,{"date":523,"close":524},"2023-07-14",49.029998779296875,{"date":526,"close":527},"2023-07-21",55.58000183105469,{"date":529,"close":530},"2023-07-28",59.95000076293945,{"date":532,"close":533},"2023-08-04",59.15999984741211,{"date":535,"close":536},"2023-08-11",57.13999938964844,{"date":538,"close":539},"2023-08-18",55.38999938964844,{"date":541,"close":542},"2023-08-25",52.75,{"date":544,"close":545},"2023-09-01",56.040000915527344,{"date":547,"close":548},"2023-09-08",54.2599983215332,{"date":550,"close":551},"2023-09-15",51.13999938964844,{"date":553,"close":554},"2023-09-22",48.189998626708984,{"date":556,"close":557},"2023-09-29",49.09000015258789,{"date":559,"close":560},"2023-10-06",48.20000076293945,{"date":562,"close":563},"2023-10-13",47.279998779296875,{"date":565,"close":566},"2023-10-20",45.61000061035156,{"date":568,"close":569},"2023-10-27",47.34000015258789,{"date":571,"close":572},"2023-11-03",53.970001220703125,{"date":574,"close":575},"2023-11-10",51.790000915527344,{"date":577,"close":578},"2023-11-17",57.029998779296875,{"date":580,"close":581},"2023-11-24",55.689998626708984,{"date":583,"close":584},"2023-12-01",59.77000045776367,{"date":586,"close":587},"2023-12-08",61.599998474121094,{"date":589,"close":590},"2023-12-15",65.30999755859375,{"date":592,"close":593},"2023-12-22",65.95999908447266,{"date":595,"close":596},"2023-12-29",65.80999755859375,{"date":598,"close":599},"2024-01-05",63.68000030517578,{"date":601,"close":602},"2024-01-12",62.650001525878906,{"date":604,"close":605},"2024-01-19",60.220001220703125,{"date":607,"close":608},"2024-01-26",59.38999938964844,{"date":610,"close":611},"2024-02-02",55.75,{"date":613,"close":614},"2024-02-09",52.939998626708984,{"date":616,"close":617},"2024-02-16",53.7599983215332,{"date":619,"close":620},"2024-02-23",52.560001373291016,{"date":622,"close":623},"2024-03-01",50.95000076293945,{"date":625,"close":626},"2024-03-08",51.84000015258789,{"date":628,"close":629},"2024-03-15",49.93000030517578,{"date":631,"close":632},"2024-03-22",50.720001220703125,{"date":634,"close":635},"2024-03-28",52.02000045776367,{"date":637,"close":638},"2024-04-05",49.189998626708984,{"date":640,"close":641},"2024-04-12",48.63999938964844,{"date":643,"close":644},"2024-04-19",50.560001373291016,{"date":646,"close":647},"2024-04-26",52.72999954223633,{"date":649,"close":650},"2024-05-03",51.91999816894531,{"date":652,"close":653},"2024-05-10",51.79999923706055,{"date":655,"close":656},"2024-05-17",52.95000076293945,{"date":658,"close":659},"2024-05-24",50.90999984741211,{"date":661,"close":662},"2024-05-31",50.790000915527344,{"date":664,"close":665},"2024-06-07",49.66999816894531,{"date":667,"close":668},"2024-06-14",46.47999954223633,{"date":670,"close":671},"2024-06-21",46.43000030517578,{"date":673,"close":632},"2024-06-28",{"date":675,"close":676},"2024-07-05",47.970001220703125,{"date":678,"close":679},"2024-07-12",52.27000045776367,{"date":681,"close":682},"2024-07-19",58.04999923706055,{"date":684,"close":685},"2024-07-26",64.1500015258789,{"date":687,"close":688},"2024-08-02",60.65999984741211,{"date":690,"close":691},"2024-08-09",58.08000183105469,{"date":693,"close":694},"2024-08-16",60.029998779296875,{"date":696,"close":697},"2024-08-23",62.9900016784668,{"date":699,"close":700},"2024-08-30",63.310001373291016,{"date":702,"close":703},"2024-09-06",59.970001220703125,{"date":705,"close":706},"2024-09-13",60.79999923706055,{"date":708,"close":709},"2024-09-20",60.59000015258789,{"date":711,"close":712},"2024-09-27",58.439998626708984,{"date":714,"close":715},"2024-10-04",57.970001220703125,{"date":717,"close":718},"2024-10-11",60.349998474121094,{"date":720,"close":721},"2024-10-18",61.56999969482422,{"date":723,"close":724},"2024-10-25",61.849998474121094,{"date":726,"close":727},"2024-11-01",62.599998474121094,{"date":729,"close":730},"2024-11-08",72.08999633789062,{"date":732,"close":733},"2024-11-15",72.22000122070312,{"date":735,"close":736},"2024-11-22",73.9800033569336,{"date":738,"close":739},"2024-11-29",72.38999938964844,{"date":741,"close":742},"2024-12-06",71.7699966430664,{"date":744,"close":745},"2024-12-13",70.80000305175781,{"date":747,"close":748},"2024-12-20",66.0199966430664,{"date":750,"close":751},"2024-12-27",65,{"date":753,"close":754},"2025-01-03",63.91999816894531,{"date":756,"close":757},"2025-01-10",60.310001373291016,{"date":759,"close":760},"2025-01-17",67.04000091552734,{"date":762,"close":763},"2025-01-24",66.58000183105469,{"date":765,"close":766},"2025-01-31",67.16000366210938,{"date":768,"close":769},"2025-02-07",69.80000305175781,{"date":771,"close":772},"2025-02-14",68.52999877929688,{"date":774,"close":476},"2025-02-21",{"date":776,"close":777},"2025-02-28",68.55999755859375,{"date":779,"close":780},"2025-03-07",63.08000183105469,{"date":782,"close":783},"2025-03-14",63.65999984741211,{"date":785,"close":786},"2025-03-21",63.06999969482422,{"date":788,"close":789},"2025-03-28",63.189998626708984,{"date":791,"close":539},"2025-04-04",{"date":793,"close":794},"2025-04-11",53.619998931884766,{"date":796,"close":797},"2025-04-17",55.84000015258789,{"date":799,"close":800},"2025-04-25",58.040000915527344,{"date":802,"close":803},"2025-05-02",62.29999923706055,{"date":805,"close":724},"2025-05-09",{"date":807,"close":808},"2025-05-16",64.69999694824219,{"date":810,"close":811},"2025-05-23",60.779998779296875,{"date":813,"close":814},"2025-05-30",61.5,{"date":816,"close":817},"2025-06-06",63.869998931884766,{"date":819,"close":820},"2025-06-13",63.45000076293945,{"date":822,"close":823},"2025-06-20",61.060001373291016,{"date":825,"close":826},"2025-06-27",63.630001068115234,{"date":828,"close":829},"2025-07-03",66.94000244140625,{"date":831,"close":832},"2025-07-11",65.9800033569336,{"date":834,"close":835},"2025-07-18",69.4800033569336,{"date":837,"close":838},"2025-07-25",66.23999786376953,{"date":840,"close":841},"2025-07-28",65.87000274658203,{"date":843,"close":844},"2025-07-29",64.86000061035156,{"date":846,"close":847},"2025-07-30",64.26000213623047,{"date":849,"close":850},"2025-07-31",63.54999923706055,{"date":852,"close":853},"2025-08-01",62.060001373291016,{"date":855,"close":856},"2025-08-04",63.959999084472656,{"date":858,"close":859},"2025-08-05",64.12000274658203,{"date":861,"close":862},"2025-08-06",63.59000015258789,{"date":864,"close":865},"2025-08-07",63.150001525878906,{"date":867,"close":868},"2025-08-08",63.810001373291016,{"date":870,"close":871},"2025-08-11",64.33999633789062,{"date":873,"close":874},"2025-08-12",66.9000015258789,{"date":876,"close":877},"2025-08-13",67.86000061035156,{"date":879,"close":880},"2025-08-14",68,{"date":882,"close":883},"2025-08-15",66.08000183105469,{"date":885,"close":886},"2025-08-18",66.87000274658203,{"date":888,"close":889},"2025-08-19",66.70999908447266,{"date":891,"close":892},"2025-08-20",67.23999786376953,{"date":894,"close":895},"2025-08-21",66.95999908447266,{"date":897,"close":898},"2025-08-22",70.94000244140625,{"date":900,"close":901},"2025-08-25",70.55999755859375,{"date":903,"close":904},"2025-08-26",71.30999755859375,{"date":906,"close":907},"2025-08-27",71.94000244140625,{"date":909,"close":910},"2025-08-28",71.69000244140625,{"date":912,"close":913},"2025-08-29",71.51000213623047,{"date":915,"close":916},"2025-09-02",71.05000305175781,{"date":918,"close":919},"2025-09-03",70.52999877929688,{"date":921,"close":922},"2025-09-04",72.05000305175781,{"date":924,"close":925},"2025-09-05",71.08999633789062,{"date":927,"close":928},"2025-09-08",71,{"date":930,"close":931},"2025-09-09",69.8499984741211,{"date":933,"close":934},"2025-09-10",69.30999755859375,{"date":936,"close":937},"2025-09-11",70.08999633789062,{"date":939,"close":940},"2025-09-12",71.27999877929688,{"date":942,"close":943},"2025-09-15",70.87000274658203,{"date":945,"close":946},"2025-09-16",69.87999725341797,{"date":948,"close":949},"2025-09-17",70.44999694824219,{"date":951,"close":952},"2025-09-18",72.83999633789062,{"date":954,"close":955},"2025-09-19",71.12999725341797,{"date":957,"close":958},"2025-09-22",70.1500015258789,{"date":960,"close":961},"2025-09-23",70.55000305175781,{"date":963,"close":964},"2025-09-24",70.44000244140625,{"date":966,"close":967},"2025-09-25",70.41000366210938,{"date":969,"close":970},"2025-09-26",70.98999786376953,{"date":972,"close":973},"2025-09-29",69.44000244140625,{"date":975,"close":976},"2025-09-30",69.16999816894531,{"date":978,"close":979},"2025-10-01",69.12999725341797,{"date":981,"close":982},"2025-10-02",68.88999938964844,{"date":984,"close":985},"2025-10-03",69.44999694824219,{"date":987,"close":988},"2025-10-06",70.29000091552734,{"date":990,"close":991},"2025-10-07",70.06999969482422,{"date":993,"close":994},"2025-10-08",69.5,{"date":996,"close":997},"2025-10-09",68.80000305175781,{"date":999,"close":1000},"2025-10-10",65.5,{"date":1002,"close":1003},"2025-10-13",67.80999755859375,{"date":1005,"close":1006},"2025-10-14",69.83999633789062,{"date":1008,"close":1009},"2025-10-15",67.91999816894531,{"date":1011,"close":1012},"2025-10-16",64.38999938964844,{"date":1014,"close":1015},"2025-10-17",66.2300033569336,{"date":1017,"close":1018},"2025-10-20",68.5999984741211,{"date":1020,"close":1021},"2025-10-21",68.93000030517578,{"date":1023,"close":1024},"2025-10-22",67.97000122070312,{"date":1026,"close":1027},"2025-10-23",68.12999725341797,{"date":1029,"close":1030},"2025-10-24",69.19999694824219,{"date":1032,"close":1033},"2025-10-27",68.30000305175781,{"date":1035,"close":1036},"2025-10-28",68.29000091552734,{"date":1038,"close":760},"2025-10-29",{"date":1040,"close":1041},"2025-10-30",67.16999816894531,{"date":1043,"close":1044},"2025-10-31",67.29000091552734,{"date":1046,"close":1047},"2025-11-03",67.75,{"date":1049,"close":1027},"2025-11-04",{"date":1051,"close":1052},"2025-11-05",69.73999786376953,{"date":1054,"close":1055},"2025-11-06",69.37999725341797,{"date":1057,"close":1058},"2025-11-07",70.4800033569336,{"date":1060,"close":1061},"2025-11-10",69.68000030517578,{"date":1063,"close":1064},"2025-11-11",70.13999938964844,{"date":1066,"close":1067},"2025-11-12",69.7300033569336,{"date":1069,"close":1070},"2025-11-13",69.01000213623047,{"date":1072,"close":1073},"2025-11-14",69.16000366210938,{"date":1075,"close":1076},"2025-11-17",66.45999908447266,{"date":1078,"close":763},"2025-11-18",{"date":1080,"close":1081},"2025-11-19",67.19000244140625,{"date":1083,"close":1084},"2025-11-20",66.91000366210938,{"date":1086,"close":1087},"2025-11-21",69.86000061035156,{"date":1089,"close":1090},"2025-11-24",70.95999908447266,{"date":1092,"close":1093},"2025-11-25",73.75,{"date":1095,"close":1096},"2025-11-26",72.81999969482422,{"date":1098,"close":922},"2025-11-28",{"date":1100,"close":1101},"2025-12-01",73.2699966430664,{"date":1103,"close":1101},"2025-12-02",{"date":1105,"close":1106},"2025-12-03",74.02999877929688,{"date":1108,"close":1109},"2025-12-04",73.7300033569336,{"date":1111,"close":1112},"2025-12-05",73.63999938964844,{"date":1114,"close":1115},"2025-12-08",74.1500015258789,{"date":1117,"close":1118},"2025-12-09",74.29000091552734,{"date":1120,"close":1121},"2025-12-10",76.5,{"date":1123,"close":1124},"2025-12-11",76.86000061035156,{"date":1126,"close":1127},"2025-12-12",76.69000244140625,{"date":1129,"close":230},"2025-12-15",{"date":1131,"close":1132},"2025-12-16",77.12000274658203,{"date":1134,"close":1135},"2025-12-17",76.68000030517578,{"date":1137,"close":1138},"2025-12-18",77.05999755859375,{"date":1140,"close":1141},"2025-12-19",77.4000015258789,{"date":1143,"close":1144},"2025-12-22",77.19000244140625,{"date":1146,"close":1147},"2025-12-23",75.76000213623047,{"date":1149,"close":1150},"2025-12-24",75.70999908447266,{"date":1152,"close":1153},"2025-12-26",75.68000030517578,{"date":1155,"close":1156},"2025-12-29",74.69000244140625,{"date":1158,"close":1093},"2025-12-30",{"date":1160,"close":1161},"2025-12-31",73.08000183105469,{"date":1163,"close":1164},"2026-01-02",73.19000244140625,{"date":1166,"close":1167},"2026-01-05",74.5999984741211,{"date":1169,"close":1170},"2026-01-06",75.12000274658203,{"date":1172,"close":1173},"2026-01-07",74.2699966430664,{"date":1175,"close":1176},"2026-01-08",76.19999694824219,{"date":1178,"close":1179},"2026-01-09",75.5,{"date":1181,"close":1182},"2026-01-12",74.45999908447266,{"date":1184,"close":1185},"2026-01-13",73.48999786376953,{"date":1187,"close":1188},"2026-01-14",74.80999755859375,{"date":1190,"close":1191},"2026-01-15",76.62000274658203,{"date":1193,"close":1194},"2026-01-16",76.44999694824219,{"date":1196,"close":1197},"2026-01-20",75.41999816894531,{"date":1199,"close":1200},"2026-01-21",79.37999725341797,{"date":1202,"close":1203},"2026-01-22",80.54000091552734,{"date":1205,"close":1206},"2026-01-23",78.31999969482422,{"date":1208,"close":1209},"2026-01-26",78.6500015258789,{"date":1211,"close":1212},"2026-01-27",79.55000305175781,{"date":1214,"close":1212},"2026-01-28",{"date":1216,"close":1217},"2026-01-29",80.52999877929688,{"date":1219,"close":1220},"2026-01-30",80.77999877929688,{"date":1222,"close":1223},"2026-02-02",82.08999633789062,{"date":1225,"close":1226},"2026-02-03",84.5199966430664,{"date":1228,"close":1229},"2026-02-04",85.22000122070312,{"date":1231,"close":1232},"2026-02-05",85.16999816894531,{"date":1234,"close":1235},"2026-02-06",86.01000213623047,{"date":1237,"close":1238},"2026-02-09",85.18000030517578,{"date":1240,"close":1241},"2026-02-10",84.61000061035156,{"date":1243,"close":1244},"2026-02-11",84.18000030517578,{"date":1246,"close":1247},"2026-02-12",82.8499984741211,{"date":1249,"close":1250},"2026-02-13",83.68000030517578,{"date":1252,"close":1253},"2026-02-17",82.94999694824219,{"date":1255,"close":1256},"2026-02-18",82.26000213623047,{"date":1258,"close":1259},"2026-02-19",82.16999816894531,{"date":1261,"close":1262},"2026-02-20",83.45999908447266,{"date":1264,"close":1265},"2026-02-23",79.98999786376953,{"date":1267,"close":1268},"2026-02-24",80.4800033569336,{"date":1270,"close":1271},"2026-02-25",81.7300033569336,{"date":1273,"close":1274},"2026-02-26",82.04000091552734,{"date":1276,"close":1277},"2026-02-27",78.06999969482422,{"date":1279,"close":1280},"2026-03-02",79.91000366210938,{"date":1282,"close":1283},"2026-03-03",79.4800033569336,{"date":1285,"close":1286},"2026-03-04",79.30999755859375,{"date":1288,"close":1289},"2026-03-05",78.30000305175781,{"date":1291,"close":1292},"2026-03-06",77.20999908447266,{"date":1294,"close":1295},"2026-03-09",76.55999755859375,{"date":1297,"close":1194},"2026-03-10",{"date":1299,"close":1300},"2026-03-11",75.33000183105469,{"date":1302,"close":1303},"2026-03-12",75.08000183105469,{"date":1305,"close":1306},"2026-03-13",74.73999786376953,{"date":1308,"close":1309},"2026-03-16",74.77999877929688,{"date":1311,"close":1312},"2026-03-17",74.41999816894531,{"date":1314,"close":1315},"2026-03-18",73.70999908447266,{"date":1317,"close":1318},"2026-03-19",74.3499984741211,{"date":1320,"close":1321},"2026-03-20",74.69999694824219,{"date":1323,"close":1324},"2026-03-23",75.13999938964844,{"date":1326,"close":1327},"2026-03-24",75.01000213623047,{"date":1329,"close":1330},"2026-03-25",74.94999694824219,{"date":1332,"close":1333},"2026-03-26",75.06999969482422,{"date":1335,"close":1109},"2026-03-27",{"date":1337,"close":1338},"2026-03-30",73.58000183105469,{"date":1340,"close":1341},"2026-03-31",75.20999908447266,{"date":1343,"close":1344},"2026-04-01",76.20999908447266,{"date":1346,"close":1347},"2026-04-02",76.77999877929688,{"date":1349,"close":1350},"2026-04-06",77.76000213623047,{"date":1352,"close":467},"2026-04-07",{"date":1354,"close":1355},"2026-04-08",80.12999725341797,{"date":1357,"close":1358},"2026-04-09",81.25,{"date":128,"close":1360},79.62000274658203,{"date":1362,"close":366},"2026-04-13",{"date":1364,"close":1365},"2026-04-14",80.04000091552734,{"date":1367,"close":1368},"2026-04-15",79.43000030517578,{"date":1370,"close":1371},"2026-04-16",78.41000366210938,{"date":1373,"close":1374},"2026-04-17",77.94999694824219,{"date":1376,"close":1377},"2026-04-20",79.2300033569336,{"date":1379,"close":1380},"2026-04-21",77.66999816894531,{"date":1382,"close":1383},"2026-04-22",78.27999877929688,{"date":1385,"close":1386},"2026-04-23",78.23999786376953,{"date":1388,"close":1389},"2026-04-24",77.75,{"date":1391,"close":1392},"2026-04-27",78.0999984741211,{"date":1394,"close":1395},"2026-04-28",78.7699966430664,{"date":1397,"close":1398},"2026-04-29",77.05000305175781,{"date":1400,"close":1401},"2026-04-30",77.98999786376953,{"date":1403,"close":1404},"2026-05-01",77.44999694824219,{"date":1406,"close":328},"2026-05-04",{"date":1408,"close":1409},"2026-05-05",77.9000015258789,{"date":159,"close":1411},78.62999725341797,{"date":1413,"close":1414},"2026-05-07",78.2300033569336,{"date":1416,"close":1417},"2026-05-08",78.19999694824219,{"date":1419,"close":1420},"2026-05-11",76.70999908447266,{"date":1422,"close":1423},"2026-05-12",76.91999816894531,{"date":1425,"close":1426},"2026-05-13",76.16999816894531,{"date":1428,"close":1423},"2026-05-14",{"date":1430,"close":1431},"2026-05-15",76.04000091552734,{"date":47,"close":1433},77.61000061035156,{"date":59,"close":1435},77.4800033569336,{"date":1437,"close":1438},"2026-05-20",78.93000030517578,{"date":1440,"close":1441},"2026-05-21",78.66000366210938,{"date":1443,"close":1444},"2026-05-22",78.81999969482422,{"date":1446,"close":1280},"2026-05-26",{"date":1448,"close":1449},"2026-05-27",78.91999816894531,{"date":1451,"close":1452},"2026-05-28",79.08999633789062,{"date":200,"close":360},{"date":1455,"close":1456},"2026-06-01",77.55000305175781,{"date":1458,"close":1459},"2026-06-02",79.12000274658203,{"date":1461,"close":1462},"2026-06-03",76.73999786376953,{"date":1464,"close":1465},"2026-06-04",78.73999786376953,{"date":1467,"close":1468},"2026-06-05",79.56999969482422,{"date":1470,"close":1471},"2026-06-08",79.44999694824219,{"date":193,"close":1473},80.61000061035156,{"date":1475,"close":1476},"2026-06-10",81.33000183105469,{"date":1478,"close":1479},"2026-06-11",81.79000091552734,{"date":1481,"close":1482},"2026-06-12",83.2699966430664,{"date":1484,"close":1485},"2026-06-15",82.05000305175781,{"date":1487,"close":1488},"2026-06-16",82.4000015258789,{"date":1490,"close":1491},"2026-06-17",81.06999969482422,{"date":1493,"close":1494},"2026-06-18",81.05000305175781,{"date":1496,"close":1497},"2026-06-22",81.4000015258789,{"date":1499,"close":1500},"2026-06-23",82.95999908447266,{"date":1502,"close":1503},"2026-06-24",83.83999633789062,{"date":1505,"close":1506},"2026-06-25",85.11000061035156,{"date":1508,"close":1509},"2026-06-26",85.19000244140625,{"date":1511,"close":1512},"2026-06-29",83.41000366210938,{"date":1514,"close":1515},"2026-06-30",83.72000122070312,{"date":1517,"close":1518},"2026-07-01",85,{"date":1520,"close":1244},"2026-07-02",{"date":1522,"close":1523},"2026-07-06",84.72000122070312,{"date":1525,"close":1526},"2026-07-07",84.4000015258789,{"date":1528,"close":1529},"2026-07-08",82.2699966430664,{"date":1531,"close":1532},"2026-07-09",83.20999908447266,{"date":1534,"close":1535},"2026-07-10",83.70999908447266,{"date":1537,"close":1538},"2026-07-13",83.44999694824219,{"date":1540,"close":1541},"2026-07-14",84.19000244140625,{"date":1543,"close":1544},"2026-07-15",85.19999694824219,{"date":1546,"close":1547},"2026-07-16",87.16999816894531,{"date":1549,"close":317},"2026-07-17",{"date":1551,"close":1552},"2026-07-20",84.80999755859375,{"date":1554,"close":1555},"2026-07-21",85.13999938964844,{"date":1557,"close":1558},"2026-07-22",85.29000091552734,{"date":1560,"close":1561},"2026-07-23",84.7699966430664,{"date":157,"close":1523},{"count":161,"fetchedAt":1564,"source":152},"2026-07-29T02:08:03.905Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1566},"\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>",1785290883854]