[{"data":1,"prerenderedAt":1491},["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-ISBA":25,"$fqQsRTA4oE29OO2bD2hJQQ5Bd0vNkBP8g9RJEf8Qm2Mk":26,"ticker-mcap-ISBA":161,"ticker-profile-ISBA":170,"ticker-earnings-ISBA":184,"ticker-congress-ISBA":188,"i-lucide:info":1489},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"842517","ISABELLA BANK CORP","Finance & Insurance","ISBA",[34,53,62,76,84,93,101,109,116,123,129],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T00:00:00.000Z","0000842517-26-000173-0","4","Bourland Jill","","D",39.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715727\u002F000084251726000173\u002F0000842517-26-000173-index.htm",7.6785,5892.081,299.998995,"P","2026-07-16","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},30,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"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":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0000842517-26-000165-0",41.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715727\u002F000084251726000165\u002F0000842517-26-000165-index.htm",7.2411,5876.8485,299.998773,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T17:56:08.000Z","0000842517-26-000128-0","McDonnell Neil Michael","President",41.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666463\u002F000084251726000128\u002F0000842517-26-000128-index.htm",3,12202.1715,124.47,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:32:52.000Z","0000842517-26-000126-0","Barnes Jeffrey J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479944\u002F000084251726000126\u002F0000842517-26-000126-index.htm",225,42527.2397,9335.25,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:32:33.000Z","0000842517-26-000125-0","Schwind Jerome E","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596032\u002F000084251726000125\u002F0000842517-26-000125-index.htm",113,37629.0326,4688.37,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:31:41.000Z","0000842517-26-000124-0","Opperman Sarah R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554598\u002F000084251726000124\u002F0000842517-26-000124-index.htm",43,24514.4997,1784.0700000000002,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:31:15.000Z","0000842517-26-000122-0","Sackett Brian Roy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2038303\u002F000084251726000122\u002F0000842517-26-000122-index.htm",22,4200.7689,912.7800000000001,{"cik":29,"filedAt":110,"filingId":111,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:30:53.000Z","0000842517-26-000121-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715727\u002F000084251726000121\u002F0000842517-26-000121-index.htm",9,5869.6074,373.41,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":120,"shares":51,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:30:26.000Z","0000842517-26-000120-0","Rupp Vicki L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795323\u002F000084251726000120\u002F0000842517-26-000120-index.htm",9854.1075,1244.7,{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":127,"shares":51,"sharesOwnedAfter":128,"totalValue":122,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:29:59.000Z","0000842517-26-000119-0","Coffin Melinda Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956983\u002F000084251726000119\u002F0000842517-26-000119-index.htm",5610.8271,{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-06-03T16:29:20.000Z","0000842517-26-000118-0","Tessin Brian B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2092371\u002F000084251726000118\u002F0000842517-26-000118-index.htm",7,1062,290.43,"finance-insurance",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"COIN","Coinbase Global, Inc.",{"ticker":143,"issuerName":144},"TRUP","TRUPANION, INC.",{"ticker":146,"issuerName":147},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":149,"issuerName":150},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":152,"issuerName":153},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":155,"issuerName":156},"MORN","Morningstar, Inc.",{"count":158,"fetchedAt":159,"source":160},11,"2026-07-17T21:04:36.258Z","sqlite",{"data":162,"meta":167},{"value":163,"quality":164,"closeDate":165,"ageDays":69,"sharesAsOf":166},287949673.82658005,"fresh","2026-07-14","2026-05-04",{"count":168,"fetchedAt":169,"source":160},1,"2026-07-17T21:04:36.260Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"Jerome E. Schwind","Banks - Regional",368,"2006-01-30","US","MI","Mount Pleasant","https:\u002F\u002Fwww.isabellabank.com",0.03,"29-58.83","2026-07-14T16:01:06.681Z",{"count":168,"fetchedAt":169,"source":160},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":168,"fetchedAt":169,"source":160},{"data":189,"meta":1487},{"congressTrades":190,"insiderTrades":191,"priceHistory":203,"ticker":32},[],[192,193,194,195,196,197,198,199,200,201,202],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"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":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":110,"filingId":111,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":120,"shares":51,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":127,"shares":51,"sharesOwnedAfter":128,"totalValue":122,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":72,"transactionDate":73},[204,207,210,213,216,218,221,224,227,230,233,236,238,241,244,246,249,252,255,258,260,263,266,269,272,274,277,280,283,285,288,290,293,296,298,301,303,306,309,312,315,318,321,323,326,328,331,334,337,340,343,346,348,350,352,354,357,360,362,365,367,370,373,376,379,382,385,388,391,393,396,399,402,405,408,410,412,415,417,419,421,424,427,430,433,436,438,441,443,446,449,452,455,457,460,463,466,469,472,474,477,480,483,486,488,490,493,496,499,501,503,506,508,510,512,515,518,521,523,525,528,530,532,534,537,540,543,546,549,552,554,556,559,561,564,566,568,571,574,577,580,583,585,588,591,594,597,600,603,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,654,656,658,660,662,664,667,669,672,675,678,681,684,687,690,692,695,697,699,701,703,706,708,711,714,716,718,720,722,725,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,834,836,839,841,843,846,849,851,854,857,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,960,963,966,969,972,975,978,981,984,987,989,992,995,998,1001,1004,1007,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1349,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1406,1408,1411,1413,1416,1419,1422,1425,1427,1430,1433,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485],{"date":205,"close":206},"2021-07-23",22.950000762939453,{"date":208,"close":209},"2021-07-30",23.049999237060547,{"date":211,"close":212},"2021-08-06",23.5,{"date":214,"close":215},"2021-08-13",23.299999237060547,{"date":217,"close":209},"2021-08-20",{"date":219,"close":220},"2021-08-27",23.200000762939453,{"date":222,"close":223},"2021-09-03",25.600000381469727,{"date":225,"close":226},"2021-09-10",25.75,{"date":228,"close":229},"2021-09-17",26.479999542236328,{"date":231,"close":232},"2021-09-24",26.5,{"date":234,"close":235},"2021-10-01",26.549999237060547,{"date":237,"close":232},"2021-10-08",{"date":239,"close":240},"2021-10-15",26.100000381469727,{"date":242,"close":243},"2021-10-22",26.450000762939453,{"date":245,"close":243},"2021-10-29",{"date":247,"close":248},"2021-11-05",27.15999984741211,{"date":250,"close":251},"2021-11-12",27,{"date":253,"close":254},"2021-11-19",27.299999237060547,{"date":256,"close":257},"2021-11-26",27.100000381469727,{"date":259,"close":254},"2021-12-03",{"date":261,"close":262},"2021-12-10",27.200000762939453,{"date":264,"close":265},"2021-12-17",27.989999771118164,{"date":267,"close":268},"2021-12-23",26.299999237060547,{"date":270,"close":271},"2021-12-31",25.5,{"date":273,"close":226},"2022-01-07",{"date":275,"close":276},"2022-01-14",25.350000381469727,{"date":278,"close":279},"2022-01-21",25.030000686645508,{"date":281,"close":282},"2022-01-28",25,{"date":284,"close":271},"2022-02-04",{"date":286,"close":287},"2022-02-11",25.549999237060547,{"date":289,"close":223},"2022-02-18",{"date":291,"close":292},"2022-02-25",25.799999237060547,{"date":294,"close":295},"2022-03-04",25.399999618530273,{"date":297,"close":282},"2022-03-11",{"date":299,"close":300},"2022-03-18",24.700000762939453,{"date":302,"close":282},"2022-03-25",{"date":304,"close":305},"2022-04-01",25.850000381469727,{"date":307,"close":308},"2022-04-08",26,{"date":310,"close":311},"2022-04-14",25.489999771118164,{"date":313,"close":314},"2022-04-22",25.59000015258789,{"date":316,"close":317},"2022-04-29",24.75,{"date":319,"close":320},"2022-05-06",24.760000228881836,{"date":322,"close":5},"2022-05-13",{"date":324,"close":325},"2022-05-20",24.549999237060547,{"date":327,"close":317},"2022-05-27",{"date":329,"close":330},"2022-06-03",24.649999618530273,{"date":332,"close":333},"2022-06-10",24.329999923706055,{"date":335,"close":336},"2022-06-17",23.75,{"date":338,"close":339},"2022-06-24",25.219999313354492,{"date":341,"close":342},"2022-07-01",24.950000762939453,{"date":344,"close":345},"2022-07-08",23.950000762939453,{"date":347,"close":345},"2022-07-15",{"date":349,"close":5},"2022-07-22",{"date":351,"close":336},"2022-07-29",{"date":353,"close":215},"2022-08-05",{"date":355,"close":356},"2022-08-12",23.3700008392334,{"date":358,"close":359},"2022-08-19",23.600000381469727,{"date":361,"close":345},"2022-08-26",{"date":363,"close":364},"2022-09-02",23.489999771118164,{"date":366,"close":364},"2022-09-09",{"date":368,"close":369},"2022-09-16",23.1299991607666,{"date":371,"close":372},"2022-09-23",23.1200008392334,{"date":374,"close":375},"2022-09-30",21.399999618530273,{"date":377,"close":378},"2022-10-07",21.229999542236328,{"date":380,"close":381},"2022-10-14",21.350000381469727,{"date":383,"close":384},"2022-10-21",21.549999237060547,{"date":386,"close":387},"2022-10-28",21.110000610351562,{"date":389,"close":390},"2022-11-04",21.989999771118164,{"date":392,"close":106},"2022-11-11",{"date":394,"close":395},"2022-11-18",21.799999237060547,{"date":397,"close":398},"2022-11-25",22.25,{"date":400,"close":401},"2022-12-02",23.360000610351562,{"date":403,"close":404},"2022-12-09",23,{"date":406,"close":407},"2022-12-16",22.389999389648438,{"date":409,"close":404},"2022-12-23",{"date":411,"close":212},"2022-12-30",{"date":413,"close":414},"2023-01-06",22.360000610351562,{"date":416,"close":404},"2023-01-13",{"date":418,"close":404},"2023-01-20",{"date":420,"close":404},"2023-01-27",{"date":422,"close":423},"2023-02-03",22.829999923706055,{"date":425,"close":426},"2023-02-10",24.420000076293945,{"date":428,"close":429},"2023-02-17",24.25,{"date":431,"close":432},"2023-02-24",24.440000534057617,{"date":434,"close":435},"2023-03-03",24.450000762939453,{"date":437,"close":404},"2023-03-10",{"date":439,"close":440},"2023-03-17",22.110000610351562,{"date":442,"close":404},"2023-03-24",{"date":444,"close":445},"2023-03-31",24.799999237060547,{"date":447,"close":448},"2023-04-06",24.5,{"date":450,"close":451},"2023-04-14",23.56999969482422,{"date":453,"close":454},"2023-04-21",22.350000381469727,{"date":456,"close":356},"2023-04-28",{"date":458,"close":459},"2023-05-05",21,{"date":461,"close":462},"2023-05-12",21.1299991607666,{"date":464,"close":465},"2023-05-19",20,{"date":467,"close":468},"2023-05-26",20.25,{"date":470,"close":471},"2023-06-02",22.020000457763672,{"date":473,"close":5},"2023-06-09",{"date":475,"close":476},"2023-06-16",21.75,{"date":478,"close":479},"2023-06-23",21.100000381469727,{"date":481,"close":482},"2023-06-30",20.5,{"date":484,"close":485},"2023-07-07",21.950000762939453,{"date":487,"close":381},"2023-07-14",{"date":489,"close":476},"2023-07-21",{"date":491,"close":492},"2023-07-28",20.75,{"date":494,"close":495},"2023-08-04",20.950000762939453,{"date":497,"close":498},"2023-08-11",21.450000762939453,{"date":500,"close":459},"2023-08-18",{"date":502,"close":459},"2023-08-25",{"date":504,"close":505},"2023-09-01",20.100000381469727,{"date":507,"close":482},"2023-09-08",{"date":509,"close":468},"2023-09-15",{"date":511,"close":459},"2023-09-22",{"date":513,"close":514},"2023-09-29",21.049999237060547,{"date":516,"close":517},"2023-10-06",20.549999237060547,{"date":519,"close":520},"2023-10-13",20.700000762939453,{"date":522,"close":482},"2023-10-20",{"date":524,"close":375},"2023-10-27",{"date":526,"close":527},"2023-11-03",20.850000381469727,{"date":529,"close":465},"2023-11-10",{"date":531,"close":465},"2023-11-17",{"date":533,"close":505},"2023-11-24",{"date":535,"close":536},"2023-12-01",19.989999771118164,{"date":538,"close":539},"2023-12-08",20.360000610351562,{"date":541,"close":542},"2023-12-15",21.489999771118164,{"date":544,"close":545},"2023-12-22",20.260000228881836,{"date":547,"close":548},"2023-12-29",21.5,{"date":550,"close":551},"2024-01-05",21.600000381469727,{"date":553,"close":551},"2024-01-12",{"date":555,"close":548},"2024-01-19",{"date":557,"close":558},"2024-01-26",21.459999084472656,{"date":560,"close":551},"2024-02-02",{"date":562,"close":563},"2024-02-09",20.420000076293945,{"date":565,"close":517},"2024-02-16",{"date":567,"close":482},"2024-02-23",{"date":569,"close":570},"2024-03-01",19.639999389648438,{"date":572,"close":573},"2024-03-08",18.950000762939453,{"date":575,"close":576},"2024-03-15",19,{"date":578,"close":579},"2024-03-22",19.09000015258789,{"date":581,"close":582},"2024-03-28",19.399999618530273,{"date":584,"close":573},"2024-04-05",{"date":586,"close":587},"2024-04-12",18.559999465942383,{"date":589,"close":590},"2024-04-19",18,{"date":592,"close":593},"2024-04-26",18.350000381469727,{"date":595,"close":596},"2024-05-03",18.25,{"date":598,"close":599},"2024-05-10",18.600000381469727,{"date":601,"close":602},"2024-05-17",18.399999618530273,{"date":604,"close":602},"2024-05-24",{"date":606,"close":607},"2024-05-31",18.780000686645508,{"date":609,"close":610},"2024-06-07",18.75,{"date":612,"close":613},"2024-06-14",18.5,{"date":615,"close":616},"2024-06-21",18.549999237060547,{"date":618,"close":619},"2024-06-28",18.200000762939453,{"date":621,"close":622},"2024-07-05",18.989999771118164,{"date":624,"close":625},"2024-07-12",18.799999237060547,{"date":627,"close":628},"2024-07-19",19.25,{"date":630,"close":631},"2024-07-26",19.760000228881836,{"date":633,"close":634},"2024-08-02",19.3700008392334,{"date":636,"close":637},"2024-08-09",19.649999618530273,{"date":639,"close":640},"2024-08-16",19.5,{"date":642,"close":643},"2024-08-23",19.149999618530273,{"date":645,"close":646},"2024-08-30",19.18000030517578,{"date":648,"close":640},"2024-09-06",{"date":650,"close":651},"2024-09-13",19.950000762939453,{"date":653,"close":505},"2024-09-20",{"date":655,"close":459},"2024-09-27",{"date":657,"close":398},"2024-10-04",{"date":659,"close":479},"2024-10-11",{"date":661,"close":548},"2024-10-18",{"date":663,"close":548},"2024-10-25",{"date":665,"close":666},"2024-11-01",21.649999618530273,{"date":668,"close":404},"2024-11-08",{"date":670,"close":671},"2024-11-15",24.399999618530273,{"date":673,"close":674},"2024-11-22",24.84000015258789,{"date":676,"close":677},"2024-11-29",24.899999618530273,{"date":679,"close":680},"2024-12-06",24.850000381469727,{"date":682,"close":683},"2024-12-13",25.149999618530273,{"date":685,"close":686},"2024-12-20",25.700000762939453,{"date":688,"close":689},"2024-12-27",25.989999771118164,{"date":691,"close":689},"2025-01-03",{"date":693,"close":694},"2025-01-10",25.790000915527344,{"date":696,"close":689},"2025-01-17",{"date":698,"close":292},"2025-01-24",{"date":700,"close":292},"2025-01-31",{"date":702,"close":295},"2025-02-07",{"date":704,"close":705},"2025-02-14",25.440000534057617,{"date":707,"close":282},"2025-02-21",{"date":709,"close":710},"2025-02-28",24.959999084472656,{"date":712,"close":713},"2025-03-07",23.25,{"date":715,"close":713},"2025-03-14",{"date":717,"close":359},"2025-03-21",{"date":719,"close":359},"2025-03-28",{"date":721,"close":548},"2025-04-04",{"date":723,"close":724},"2025-04-11",23.700000762939453,{"date":726,"close":448},"2025-04-17",{"date":728,"close":308},"2025-04-25",{"date":730,"close":731},"2025-05-02",26.75,{"date":733,"close":734},"2025-05-09",26.6200008392334,{"date":736,"close":737},"2025-05-16",27.75,{"date":739,"close":740},"2025-05-23",27.799999237060547,{"date":742,"close":743},"2025-05-30",27.489999771118164,{"date":745,"close":746},"2025-06-06",27.950000762939453,{"date":748,"close":749},"2025-06-13",33.02000045776367,{"date":751,"close":752},"2025-06-20",38.41999816894531,{"date":754,"close":755},"2025-06-27",31.8799991607666,{"date":757,"close":758},"2025-07-03",28.59000015258789,{"date":760,"close":761},"2025-07-11",30.68000030517578,{"date":763,"close":764},"2025-07-14",31.31999969482422,{"date":766,"close":767},"2025-07-15",32.02000045776367,{"date":769,"close":770},"2025-07-16",31.690000534057617,{"date":772,"close":773},"2025-07-17",30.969999313354492,{"date":775,"close":776},"2025-07-18",31.270000457763672,{"date":778,"close":779},"2025-07-21",32.5,{"date":781,"close":782},"2025-07-22",31.90999984741211,{"date":784,"close":785},"2025-07-23",32.9900016784668,{"date":787,"close":779},"2025-07-24",{"date":789,"close":790},"2025-07-25",32.27000045776367,{"date":792,"close":793},"2025-07-28",30.299999237060547,{"date":795,"close":796},"2025-07-29",29.350000381469727,{"date":798,"close":799},"2025-07-30",29.979999542236328,{"date":801,"close":802},"2025-07-31",30.84000015258789,{"date":804,"close":805},"2025-08-01",32.45000076293945,{"date":807,"close":808},"2025-08-04",32.470001220703125,{"date":810,"close":811},"2025-08-05",32.04999923706055,{"date":813,"close":814},"2025-08-06",32.79999923706055,{"date":816,"close":817},"2025-08-07",32.279998779296875,{"date":819,"close":820},"2025-08-08",32.189998626708984,{"date":822,"close":823},"2025-08-11",32.2599983215332,{"date":825,"close":779},"2025-08-12",{"date":827,"close":828},"2025-08-13",32.400001525878906,{"date":830,"close":831},"2025-08-14",32.97999954223633,{"date":833,"close":779},"2025-08-15",{"date":835,"close":779},"2025-08-18",{"date":837,"close":838},"2025-08-19",31.540000915527344,{"date":840,"close":779},"2025-08-20",{"date":842,"close":779},"2025-08-21",{"date":844,"close":845},"2025-08-22",32.4900016784668,{"date":847,"close":848},"2025-08-25",32.47999954223633,{"date":850,"close":845},"2025-08-26",{"date":852,"close":853},"2025-08-27",34,{"date":855,"close":856},"2025-08-28",33.650001525878906,{"date":858,"close":859},"2025-08-29",33.709999084472656,{"date":861,"close":862},"2025-09-02",33.130001068115234,{"date":864,"close":865},"2025-09-03",32.900001525878906,{"date":867,"close":868},"2025-09-04",31.950000762939453,{"date":870,"close":871},"2025-09-05",32.099998474121094,{"date":873,"close":874},"2025-09-08",32.119998931884766,{"date":876,"close":779},"2025-09-09",{"date":878,"close":879},"2025-09-10",32.0099983215332,{"date":881,"close":882},"2025-09-11",32.20000076293945,{"date":884,"close":885},"2025-09-12",32.459999084472656,{"date":887,"close":888},"2025-09-15",33.25,{"date":890,"close":891},"2025-09-16",32.7400016784668,{"date":893,"close":894},"2025-09-17",32.72999954223633,{"date":896,"close":897},"2025-09-18",34.29999923706055,{"date":899,"close":900},"2025-09-19",35.040000915527344,{"date":902,"close":903},"2025-09-22",34.52000045776367,{"date":905,"close":906},"2025-09-23",34.959999084472656,{"date":908,"close":909},"2025-09-24",35.400001525878906,{"date":911,"close":912},"2025-09-25",35.47999954223633,{"date":914,"close":915},"2025-09-26",35.150001525878906,{"date":917,"close":918},"2025-09-29",35.20000076293945,{"date":920,"close":921},"2025-09-30",35.25,{"date":923,"close":924},"2025-10-01",35.34000015258789,{"date":926,"close":927},"2025-10-02",35,{"date":929,"close":930},"2025-10-03",35.189998626708984,{"date":932,"close":933},"2025-10-06",35.7400016784668,{"date":935,"close":936},"2025-10-07",35.95000076293945,{"date":938,"close":939},"2025-10-08",35.9900016784668,{"date":941,"close":942},"2025-10-09",36.939998626708984,{"date":944,"close":945},"2025-10-10",36.09000015258789,{"date":947,"close":948},"2025-10-13",36.459999084472656,{"date":950,"close":951},"2025-10-14",37.22999954223633,{"date":953,"close":951},"2025-10-15",{"date":955,"close":956},"2025-10-16",35.099998474121094,{"date":958,"close":959},"2025-10-17",35.79999923706055,{"date":961,"close":962},"2025-10-20",35.5099983215332,{"date":964,"close":965},"2025-10-21",34.95000076293945,{"date":967,"close":968},"2025-10-22",35.310001373291016,{"date":970,"close":971},"2025-10-23",35.349998474121094,{"date":973,"close":974},"2025-10-24",35.880001068115234,{"date":976,"close":977},"2025-10-27",35.7599983215332,{"date":979,"close":980},"2025-10-28",35.38999938964844,{"date":982,"close":983},"2025-10-29",35.119998931884766,{"date":985,"close":986},"2025-10-30",35.59000015258789,{"date":988,"close":933},"2025-10-31",{"date":990,"close":991},"2025-11-03",38.279998779296875,{"date":993,"close":994},"2025-11-04",43.56999969482422,{"date":996,"close":997},"2025-11-05",41.79999923706055,{"date":999,"close":1000},"2025-11-06",39.810001373291016,{"date":1002,"close":1003},"2025-11-07",38.599998474121094,{"date":1005,"close":1006},"2025-11-10",40.20000076293945,{"date":1008,"close":997},"2025-11-11",{"date":1010,"close":1011},"2025-11-12",41.119998931884766,{"date":1013,"close":997},"2025-11-13",{"date":1015,"close":1016},"2025-11-14",40.9900016784668,{"date":1018,"close":1019},"2025-11-17",39.720001220703125,{"date":1021,"close":1022},"2025-11-18",40.38999938964844,{"date":1024,"close":1025},"2025-11-19",40.5,{"date":1027,"close":1028},"2025-11-20",41.369998931884766,{"date":1030,"close":1031},"2025-11-21",44.400001525878906,{"date":1033,"close":1034},"2025-11-24",43.2400016784668,{"date":1036,"close":1037},"2025-11-25",44.22999954223633,{"date":1039,"close":1040},"2025-11-26",41.720001220703125,{"date":1042,"close":1043},"2025-11-28",42,{"date":1045,"close":1046},"2025-12-01",43.5,{"date":1048,"close":1049},"2025-12-02",45.209999084472656,{"date":1051,"close":1052},"2025-12-03",42.400001525878906,{"date":1054,"close":1055},"2025-12-04",46.7400016784668,{"date":1057,"close":1058},"2025-12-05",46.20000076293945,{"date":1060,"close":1061},"2025-12-08",46.5,{"date":1063,"close":1064},"2025-12-09",48.9900016784668,{"date":1066,"close":1067},"2025-12-10",50.31999969482422,{"date":1069,"close":1070},"2025-12-11",49.560001373291016,{"date":1072,"close":1073},"2025-12-12",49.060001373291016,{"date":1075,"close":1076},"2025-12-15",51.06999969482422,{"date":1078,"close":1079},"2025-12-16",52.900001525878906,{"date":1081,"close":1082},"2025-12-17",52.27000045776367,{"date":1084,"close":1085},"2025-12-18",55.25,{"date":1087,"close":1088},"2025-12-19",56.58000183105469,{"date":1090,"close":1091},"2025-12-22",54.209999084472656,{"date":1093,"close":1094},"2025-12-23",52.61000061035156,{"date":1096,"close":1097},"2025-12-24",52.34000015258789,{"date":1099,"close":1100},"2025-12-26",51.630001068115234,{"date":1102,"close":1103},"2025-12-29",51,{"date":1105,"close":1106},"2025-12-30",50.279998779296875,{"date":1108,"close":1109},"2025-12-31",50,{"date":1111,"close":1112},"2026-01-02",50.29999923706055,{"date":1114,"close":1115},"2026-01-05",50.63999938964844,{"date":1117,"close":1118},"2026-01-06",49.18000030517578,{"date":1120,"close":1121},"2026-01-07",47.75,{"date":1123,"close":1124},"2026-01-08",49.25,{"date":1126,"close":1127},"2026-01-09",48.599998474121094,{"date":1129,"close":1130},"2026-01-12",48.540000915527344,{"date":1132,"close":1133},"2026-01-13",49,{"date":1135,"close":1136},"2026-01-14",48.709999084472656,{"date":1138,"close":1109},"2026-01-15",{"date":1140,"close":1141},"2026-01-16",50.84000015258789,{"date":1143,"close":1144},"2026-01-20",50.0099983215332,{"date":1146,"close":1147},"2026-01-21",50.58000183105469,{"date":1149,"close":1150},"2026-01-22",51.58000183105469,{"date":1152,"close":1153},"2026-01-23",50.70000076293945,{"date":1155,"close":1156},"2026-01-26",50.75,{"date":1158,"close":1159},"2026-01-27",49.84000015258789,{"date":1161,"close":1162},"2026-01-28",49.88999938964844,{"date":1164,"close":1165},"2026-01-29",48.619998931884766,{"date":1167,"close":1168},"2026-01-30",48.18000030517578,{"date":1170,"close":1171},"2026-02-02",49.72999954223633,{"date":1173,"close":1106},"2026-02-03",{"date":1175,"close":1176},"2026-02-04",50.04999923706055,{"date":1178,"close":1179},"2026-02-05",50.16999816894531,{"date":1181,"close":1130},"2026-02-06",{"date":1183,"close":1184},"2026-02-09",52.95000076293945,{"date":1186,"close":1187},"2026-02-10",53.72999954223633,{"date":1189,"close":1079},"2026-02-11",{"date":1191,"close":1192},"2026-02-12",51.79999923706055,{"date":1194,"close":1195},"2026-02-13",51.29999923706055,{"date":1197,"close":1198},"2026-02-17",51.720001220703125,{"date":1200,"close":1201},"2026-02-18",51.86000061035156,{"date":1203,"close":1204},"2026-02-19",52.29999923706055,{"date":1206,"close":1207},"2026-02-20",52.45000076293945,{"date":1209,"close":1210},"2026-02-23",49.52000045776367,{"date":1212,"close":1213},"2026-02-24",50.470001220703125,{"date":1215,"close":1216},"2026-02-25",49.91999816894531,{"date":1218,"close":1219},"2026-02-26",49.40999984741211,{"date":1221,"close":1222},"2026-02-27",47.560001373291016,{"date":1224,"close":1130},"2026-03-02",{"date":1226,"close":1227},"2026-03-03",46.47999954223633,{"date":1229,"close":1230},"2026-03-04",47.79999923706055,{"date":1232,"close":1233},"2026-03-05",47,{"date":1235,"close":1236},"2026-03-06",45.86000061035156,{"date":1238,"close":1239},"2026-03-09",45.290000915527344,{"date":1241,"close":1242},"2026-03-10",45.88999938964844,{"date":1244,"close":1031},"2026-03-11",{"date":1246,"close":1247},"2026-03-12",44.310001373291016,{"date":1249,"close":1250},"2026-03-13",44.029998779296875,{"date":1252,"close":1253},"2026-03-16",44.33000183105469,{"date":1255,"close":1256},"2026-03-17",44.779998779296875,{"date":1258,"close":1259},"2026-03-18",45,{"date":1261,"close":1262},"2026-03-19",45.5,{"date":1264,"close":1265},"2026-03-20",44.45000076293945,{"date":1267,"close":1268},"2026-03-23",45.75,{"date":1270,"close":1271},"2026-03-24",46.79999923706055,{"date":1273,"close":1049},"2026-03-25",{"date":1275,"close":1276},"2026-03-26",44.560001373291016,{"date":1278,"close":1279},"2026-03-27",45.70000076293945,{"date":1281,"close":1282},"2026-03-30",44.11000061035156,{"date":1284,"close":1285},"2026-03-31",45.66999816894531,{"date":1287,"close":1288},"2026-04-01",46.810001373291016,{"date":1290,"close":1291},"2026-04-02",45.90999984741211,{"date":1293,"close":1294},"2026-04-06",46.130001068115234,{"date":1296,"close":1297},"2026-04-07",45.720001220703125,{"date":1299,"close":1300},"2026-04-08",47.88999938964844,{"date":1302,"close":1303},"2026-04-09",49.689998626708984,{"date":1305,"close":1306},"2026-04-10",48.70000076293945,{"date":1308,"close":1309},"2026-04-13",49.90999984741211,{"date":1311,"close":1312},"2026-04-14",49.22999954223633,{"date":1314,"close":1315},"2026-04-15",48.900001525878906,{"date":1317,"close":1318},"2026-04-16",49.369998931884766,{"date":1320,"close":1268},"2026-04-17",{"date":1322,"close":1323},"2026-04-20",43.34000015258789,{"date":1325,"close":1326},"2026-04-21",44.439998626708984,{"date":1328,"close":1329},"2026-04-22",46.45000076293945,{"date":1331,"close":1332},"2026-04-23",44.43000030517578,{"date":1334,"close":1335},"2026-04-24",41.630001068115234,{"date":1337,"close":1338},"2026-04-27",42.619998931884766,{"date":1340,"close":1341},"2026-04-28",41.88999938964844,{"date":1343,"close":1344},"2026-04-29",41.75,{"date":1346,"close":1000},"2026-04-30",{"date":1348,"close":1016},"2026-05-01",{"date":166,"close":1350},40.43000030517578,{"date":1352,"close":1353},"2026-05-05",41.790000915527344,{"date":1355,"close":1356},"2026-05-06",40.83000183105469,{"date":1358,"close":1359},"2026-05-07",41.540000915527344,{"date":1361,"close":1362},"2026-05-08",42.77000045776367,{"date":1364,"close":1365},"2026-05-11",40.77000045776367,{"date":1367,"close":1368},"2026-05-12",42.599998474121094,{"date":1370,"close":1371},"2026-05-13",40.650001525878906,{"date":1373,"close":1374},"2026-05-14",41.709999084472656,{"date":1376,"close":1377},"2026-05-15",41.04999923706055,{"date":1379,"close":1380},"2026-05-18",41.81999969482422,{"date":1382,"close":1374},"2026-05-19",{"date":1384,"close":1385},"2026-05-20",42.459999084472656,{"date":1387,"close":1388},"2026-05-21",43.25,{"date":1390,"close":1391},"2026-05-22",43.040000915527344,{"date":1393,"close":1394},"2026-05-26",41.59000015258789,{"date":1396,"close":1397},"2026-05-27",41.95000076293945,{"date":1399,"close":1400},"2026-05-28",41.13999938964844,{"date":1402,"close":1403},"2026-05-29",40.779998779296875,{"date":73,"close":1405},41.4900016784668,{"date":1407,"close":1335},"2026-06-02",{"date":1409,"close":1410},"2026-06-03",40.099998474121094,{"date":1412,"close":1335},"2026-06-04",{"date":1414,"close":1415},"2026-06-05",42.18000030517578,{"date":1417,"close":1418},"2026-06-08",41.91999816894531,{"date":1420,"close":1421},"2026-06-09",41.849998474121094,{"date":1423,"close":1424},"2026-06-10",42.47999954223633,{"date":1426,"close":1034},"2026-06-11",{"date":1428,"close":1429},"2026-06-12",42.04999923706055,{"date":1431,"close":1432},"2026-06-15",41.43000030517578,{"date":60,"close":1434},40,{"date":1436,"close":1437},"2026-06-17",39.97999954223633,{"date":1439,"close":1440},"2026-06-18",40.310001373291016,{"date":1442,"close":1443},"2026-06-22",39.70000076293945,{"date":1445,"close":1446},"2026-06-23",39.9900016784668,{"date":1448,"close":1449},"2026-06-24",39.91999816894531,{"date":1451,"close":1452},"2026-06-25",39.849998474121094,{"date":1454,"close":1455},"2026-06-26",40.150001525878906,{"date":1457,"close":1365},"2026-06-29",{"date":1459,"close":1460},"2026-06-30",39.5,{"date":1462,"close":1463},"2026-07-01",40.7400016784668,{"date":1465,"close":1466},"2026-07-02",40.994998931884766,{"date":1468,"close":1469},"2026-07-06",40.540000915527344,{"date":1471,"close":1472},"2026-07-07",40.619998931884766,{"date":1474,"close":1475},"2026-07-08",39.220001220703125,{"date":1477,"close":1478},"2026-07-09",39.04999923706055,{"date":1480,"close":1481},"2026-07-10",39.119998931884766,{"date":1483,"close":1484},"2026-07-13",39.459999084472656,{"date":165,"close":1486},39.27000045776367,{"count":168,"fetchedAt":1488,"source":160},"2026-07-17T21:04:36.264Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1490},"\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>",1784322276233]